주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
01/04/2026 68,400 0.4 (0.59%) 1,300 88.54 0 0 68,000 74,800 61,200
31/03/2026 68,000 2 (3.03%) 2,282 152.14 0 0 66,000 72,600 59,400
30/03/2026 66,000 1.8 (2.8%) 5,226 343.52 0 0 64,200 70,600 57,800
27/03/2026 64,200 -1.3 (-1.98%) 771 49.75 0 0 65,500 72,000 59,000
26/03/2026 65,500 2.1 (3.31%) 810 52.3 0 0 63,400 69,700 57,100
25/03/2026 63,400 0.2 (0.32%) 102 6.46 0 0 63,200 69,500 56,900
24/03/2026 63,200 0.3 (0.48%) 901 56.95 0 0 62,900 69,100 56,700
23/03/2026 62,900 -0.5 (-0.79%) 4,204 265.79 0 0 63,400 69,700 57,100
20/03/2026 63,400 -0.2 (-0.31%) 2,400 152.09 0 0 63,600 69,900 57,300
19/03/2026 63,600 -1.2 (-1.85%) 1,448 92.02 0 0 64,800 71,200 58,400
18/03/2026 64,800 0.3 (0.47%) 1,025 66.43 0 0 64,500 70,900 58,100
17/03/2026 64,500 -1.5 (-2.27%) 7,304 479.31 0 0 66,000 72,600 59,400
16/03/2026 66,000 0 (0%) 3,790 247.81 0 0 66,000 72,600 59,400
13/03/2026 66,000 0 (0%) 100 6.6 0 0 66,000 72,600 59,400
12/03/2026 66,000 -0.1 (-0.15%) 4,630 304.72 0 0 66,100 72,700 59,500
11/03/2026 66,100 -0.6 (-0.9%) 5,563 367.65 0 0 66,700 73,300 60,100
10/03/2026 66,700 5.1 (8.28%) 201 12.92 0 0 61,600 67,700 55,500
09/03/2026 61,600 -5.9 (-8.74%) 12,519 774.4 0 0 67,500 74,200 60,800
06/03/2026 67,500 0 (0%) 1,200 81.04 0 0 67,500 74,200 60,800
05/03/2026 67,500 0.4 (0.6%) 204 13.74 0 0 67,100 73,800 60,400
04/03/2026 67,100 -0.7 (-1.03%) 9,000 606.17 0 0 67,800 74,500 61,100
03/03/2026 67,800 0 (0%) 4,101 278.17 0 0 67,800 74,500 61,100
02/03/2026 67,800 -0.2 (-0.29%) 4,936 335.86 0 0 68,000 74,800 61,200
27/02/2026 68,000 0.2 (0.29%) 1,555 105.66 0 0 67,800 74,500 61,100
26/02/2026 67,800 0.2 (0.3%) 3,000 203.21 0 0 67,600 74,300 60,900
25/02/2026 67,600 -0.5 (-0.73%) 2,660 179.86 0 0 68,100 74,900 61,300
24/02/2026 68,100 -0.9 (-1.3%) 4,751 323.11 0 0 69,000 75,900 62,100
23/02/2026 69,000 0 (0%) 1,502 103.74 0 0 69,000 75,900 62,100
13/02/2026 69,000 1.2 (1.77%) 1,951 135.04 0 0 67,800 74,500 61,100
12/02/2026 67,800 -0.1 (-0.15%) 3,261 221.88 0 0 67,900 74,600 61,200
11/02/2026 67,900 0.1 (0.15%) 916 62.22 0 0 67,800 74,500 61,100
10/02/2026 67,800 -0.3 (-0.44%) 600 40.77 0 0 68,100 74,900 61,300
09/02/2026 68,100 -0.4 (-0.58%) 1,330 90.68 0 0 68,500 75,300 61,700
06/02/2026 68,500 -0.2 (-0.29%) 3,625 249.29 0 0 68,700 75,500 61,900
05/02/2026 68,700 -0.1 (-0.15%) 1,905 131.08 0 0 68,800 75,600 62,000
04/02/2026 68,800 1.1 (1.62%) 1,832 124.16 0 0 67,700 74,400 61,000
03/02/2026 67,700 -0.8 (-1.17%) 1,100 74.52 0 0 68,500 75,300 61,700
02/02/2026 68,500 0.5 (0.74%) 5,312 363.66 0 0 68,000 74,800 61,200
30/01/2026 68,000 0 (0%) 409 27.81 0 0 68,000 74,800 61,200
29/01/2026 68,000 -0.1 (-0.15%) 500 34.04 0 0 68,100 74,900 61,300
28/01/2026 68,100 0.6 (0.89%) 2,132 144.35 0 0 67,500 74,200 60,800
27/01/2026 67,500 0 (0%) 402 27.15 0 0 67,500 74,200 60,800
26/01/2026 67,500 -0.2 (-0.3%) 1,500 101.52 0 0 67,700 74,400 61,000
23/01/2026 67,700 -0.3 (-0.44%) 1,516 102.77 0 0 68,000 74,800 61,200
22/01/2026 68,000 0 (0%) 2,417 164.06 0 0 68,000 74,800 61,200
21/01/2026 68,000 0 (0%) 4,510 304.86 0 0 68,000 74,800 61,200
20/01/2026 68,000 0.5 (0.74%) 6,666 453.06 0 0 67,500 74,200 60,800
19/01/2026 67,500 -1.1 (-1.6%) 3,600 244.45 0 0 68,600 75,400 61,800
16/01/2026 68,600 0.8 (1.18%) 4,114 281.67 0 0 67,800 74,500 61,100
15/01/2026 67,800 -0.1 (-0.15%) 21,050 1,419.52 0 0 67,900 74,600 61,200
14/01/2026 67,900 0.3 (0.44%) 4,902 331.95 0 0 67,600 74,300 60,900
13/01/2026 67,600 -0.2 (-0.29%) 2,800 189.25 0 0 67,800 74,500 61,100
12/01/2026 67,800 0.1 (0.15%) 1,917 129.82 0 0 67,700 74,400 61,000
09/01/2026 67,700 0.2 (0.3%) 402 27.22 0 0 67,500 74,200 60,800
08/01/2026 67,500 -0.1 (-0.15%) 793 53.67 0 0 67,600 74,300 60,900
07/01/2026 67,600 -0.1 (-0.15%) 1,412 95.49 0 0 67,700 74,400 61,000
06/01/2026 67,700 -0.1 (-0.15%) 2,102 142.2 0 0 67,800 74,500 61,100
05/01/2026 67,800 0 (0%) 3,912 265.67 0 0 67,800 74,500 61,100
31/12/2025 67,800 -0.6 (-0.88%) 1,002 68.19 0 0 68,400 75,200 61,600
30/12/2025 68,400 1 (1.48%) 210 14.35 0 0 67,400 74,100 60,700
29/12/2025 67,400 -0.2 (-0.3%) 1,601 107.92 0 0 67,600 74,300 60,900
26/12/2025 67,600 0 (0%) 1,345 90.91 0 0 67,600 74,300 60,900
25/12/2025 67,600 0 (0%) 4,203 283.87 0 0 67,600 74,300 60,900
24/12/2025 67,600 -0.1 (-0.15%) 826 55.87 0 0 67,700 74,400 61,000
23/12/2025 67,700 0 (0%) 403 27.28 0 0 67,700 74,400 61,000
22/12/2025 67,700 0.1 (0.15%) 773 52.14 0 0 67,600 74,300 60,900
19/12/2025 67,600 0 (0%) 2,803 189.48 0 0 67,600 74,300 60,900
18/12/2025 67,600 -0.4 (-0.59%) 2,722 184.39 0 0 68,000 74,800 61,200
17/12/2025 68,000 0 (0%) 1,618 110.03 0 0 68,000 74,800 61,200
16/12/2025 68,000 0 (0%) 3,900 263.61 0 0 68,000 74,800 61,200
15/12/2025 68,000 0 (0%) 900 61.2 0 0 68,000 74,800 61,200
12/12/2025 68,000 -0.2 (-0.29%) 2,600 177.28 0 0 68,200 75,000 61,400
11/12/2025 68,200 0.1 (0.15%) 1,020 69.52 0 0 68,100 74,900 61,300
10/12/2025 68,100 -0.2 (-0.29%) 4,600 313.32 0 0 68,300 75,100 61,500
09/12/2025 68,300 -1.2 (-1.73%) 1,011 69.42 0 0 69,500 76,400 62,600
08/12/2025 69,500 0.8 (1.16%) 1,745 120.51 0 0 68,700 75,500 61,900
05/12/2025 68,700 0 (0%) 2,000 137.4 0 0 68,700 75,500 61,900
04/12/2025 68,700 -0.3 (-0.43%) 1,700 117.2 0 0 69,000 75,900 62,100
03/12/2025 69,000 0.7 (1.02%) 202 13.92 0 0 68,300 75,100 61,500
02/12/2025 68,300 -0.3 (-0.44%) 203 13.94 0 0 68,600 75,400 61,800
01/12/2025 68,600 0 (0%) 2,315 158.81 0 0 68,600 75,400 61,800
28/11/2025 68,600 0.6 (0.88%) 7,108 494.75 0 0 68,000 74,800 61,200
27/11/2025 68,000 -1 (-1.45%) 1,625 111.17 0 0 69,000 75,900 62,100
26/11/2025 69,000 0.2 (0.29%) 1,002 68.69 0 0 68,800 75,600 62,000
25/11/2025 68,800 -0.7 (-1.01%) 873 60.18 0 0 69,500 76,400 62,600
24/11/2025 69,500 0.1 (0.14%) 1,045 72.42 0 0 69,400 76,300 62,500
21/11/2025 69,400 0 (0%) 56 3.78 0 0 69,400 76,300 62,500
20/11/2025 69,400 -0.1 (-0.14%) 312 21.59 0 0 69,500 76,400 62,600
19/11/2025 69,500 0.5 (0.72%) 630 43.76 0 0 69,000 75,900 62,100
18/11/2025 69,000 0.2 (0.29%) 1,030 70.99 0 0 68,800 75,600 62,000
17/11/2025 68,800 0.3 (0.44%) 551 37.91 0 0 68,500 75,300 61,700
14/11/2025 68,500 0 (0%) 956 65.62 0 0 68,500 75,300 61,700
13/11/2025 68,500 0.2 (0.29%) 3,201 219.45 0 0 68,300 75,100 61,500
12/11/2025 68,300 -0.2 (-0.29%) 2,122 145.07 0 0 68,500 75,300 61,700
11/11/2025 68,500 -1 (-1.44%) 1,970 135.57 0 0 69,500 76,400 62,600
10/11/2025 69,500 -0.2 (-0.29%) 942 65.45 0 0 69,700 76,600 62,800
07/11/2025 69,700 0.1 (0.14%) 707 49.1 0 0 69,600 76,500 62,700
06/11/2025 69,600 0.7 (1.02%) 1,607 112.01 0 0 68,900 75,700 62,100
05/11/2025 68,900 0.2 (0.29%) 373 25.67 0 0 68,700 75,500 61,900
04/11/2025 68,700 -0.3 (-0.43%) 6,728 466.15 0 0 69,000 75,900 62,100
03/11/2025 69,000 0 (0%) 2,381 164.29 0 0 69,000 75,900 62,100
31/10/2025 69,000 0.3 (0.44%) 7,339 506.42 0 0 68,700 75,500 61,900
30/10/2025 68,700 0.1 (0.15%) 3,070 211.16 0 0 68,600 75,400 61,800
29/10/2025 68,600 0 (0%) 14,443 984.86 0 0 68,600 75,400 61,800
28/10/2025 68,600 -0.1 (-0.15%) 800 54.71 0 0 68,700 75,500 61,900
27/10/2025 68,700 -0.4 (-0.58%) 3,568 243.85 0 0 69,100 76,000 62,200
24/10/2025 69,100 0.3 (0.44%) 2,429 166.52 0 0 68,800 75,600 62,000
23/10/2025 68,800 -0.2 (-0.29%) 1,345 92.75 0 0 69,000 75,900 62,100
22/10/2025 69,000 -0.4 (-0.58%) 1,150 79.74 0 0 69,400 76,300 62,500
21/10/2025 69,400 0.3 (0.43%) 4,821 330.59 0 0 69,100 76,000 62,200
20/10/2025 69,100 0 (0%) 3,392 234.09 0 0 69,100 76,000 62,200
17/10/2025 69,100 1.2 (1.77%) 6,189 429.49 0 0 67,900 74,600 61,200
16/10/2025 67,900 0.2 (0.3%) 7,208 489.98 0 0 67,700 74,400 61,000
15/10/2025 67,700 -0.7 (-1.02%) 10,664 724.85 0 0 68,400 75,200 61,600
14/10/2025 68,400 -0.7 (-1.01%) 10,633 724.79 0 0 69,100 76,000 62,200
13/10/2025 69,100 -0.8 (-1.14%) 3,080 211.58 0 0 69,900 76,800 63,000
10/10/2025 69,900 0 (0%) 3,436 239.22 0 0 69,900 76,800 63,000
09/10/2025 69,900 0.6 (0.87%) 8,959 614.35 0 0 69,300 76,200 62,400
08/10/2025 69,300 -1.2 (-1.7%) 15,560 1,087.1 0 0 70,500 77,500 63,500
07/10/2025 70,500 -0.5 (-0.7%) 6,564 462.93 0 0 71,000 78,100 63,900
06/10/2025 71,000 0.5 (0.71%) 6,277 445.2 0 0 70,500 77,500 63,500
03/10/2025 70,500 0.3 (0.43%) 7,019 493.23 0 0 70,200 77,200 63,200
02/10/2025 70,200 -2 (-2.77%) 20,718 1,466.92 0 0 72,200 79,400 65,000
01/10/2025 72,200 -3.9 (-5.12%) 30,246 2,263.38 0 0 76,100 83,700 68,500

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결