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
30/10/2026 49,500 -0.1 (-0.2%) 200 9.9 0 0 49,600 54,500 44,700
29/10/2026 49,600 -0.4 (-0.8%) 751 35.01 0 0 50,000 55,000 45,000
28/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/10/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/10/2026 50,000 -4.9 (-8.93%) 200 10 0 0 54,900 60,300 49,500
23/10/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
22/10/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
21/10/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
20/10/2026 54,900 3.7 (7.23%) 3,500 171.3 0 0 51,200 56,300 46,100
19/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
16/10/2026 51,200 0 (0%) 100 5.12 0 0 51,200 56,300 46,100
15/10/2026 51,200 0 (0%) 102 5.22 0 0 51,200 56,300 46,100
14/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
13/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
12/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
09/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
08/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
07/10/2026 51,200 1.2 (2.4%) 400 20.12 0 0 50,000 55,000 45,000
06/10/2026 50,000 0 (0%) 400 20 0 0 50,000 55,000 45,000
05/10/2026 50,000 -1.5 (-2.91%) 200 10.14 0 0 51,500 56,600 46,400
02/10/2026 51,500 0.3 (0.59%) 400 20.15 0 0 51,200 56,300 46,100
01/10/2026 51,200 0 (0%) 4 0.2 0 0 51,200 56,300 46,100
30/09/2026 51,200 -0.6 (-1.16%) 202 10.32 0 0 51,800 56,900 46,700
29/09/2026 51,800 -1 (-1.89%) 703 36.12 0 0 52,800 58,000 47,600
28/09/2026 52,800 2.3 (4.55%) 200 10.24 0 0 50,500 55,500 45,500
25/09/2026 50,500 -3.4 (-6.31%) 6,701 339.57 0 0 53,900 59,200 48,600
24/09/2026 53,900 2.2 (4.26%) 700 37.73 0 0 51,700 56,800 46,600
23/09/2026 51,700 0 (0%) 1,500 77.55 0 0 51,700 56,800 46,600
22/09/2026 51,700 -5.7 (-9.93%) 3,302 170.78 0 0 57,400 63,100 51,700
21/09/2026 57,400 -1.6 (-2.71%) 703 40.35 0 0 59,000 64,900 53,100
18/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
17/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
16/09/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
15/09/2026 59,000 5 (9.26%) 100 5.9 0 0 54,000 59,400 48,600
14/09/2026 54,000 2 (3.85%) 1,800 97.2 0 0 52,000 57,200 46,800
11/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
10/09/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
09/09/2026 52,000 4.6 (9.7%) 2,000 104 0 0 47,400 52,100 42,700
08/09/2026 47,400 -3.9 (-7.6%) 1,000 47.54 0 0 51,300 56,400 46,200
07/09/2026 51,300 -0.2 (-0.39%) 800 41.04 0 0 51,500 56,600 46,400
04/09/2026 51,500 0.2 (0.39%) 600 30.9 0 0 51,300 56,400 46,200
03/09/2026 51,300 -1.8 (-3.39%) 604 31.73 0 0 53,100 58,400 47,800
28/08/2026 53,100 -5.7 (-9.69%) 900 49.39 0 0 58,800 64,600 53,000
27/08/2026 58,800 0 (0%) 0 0 0 0 58,800 64,600 53,000
26/08/2026 58,800 4.6 (8.49%) 109 6.37 0 0 54,200 59,600 48,800
25/08/2026 54,200 -5.7 (-9.52%) 100 5.42 0 0 59,900 65,800 54,000
24/08/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
21/08/2026 59,900 5.4 (9.91%) 300 16.43 0 0 54,500 59,900 49,100
20/08/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
19/08/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
18/08/2026 54,500 -3.4 (-5.87%) 600 33.05 0 0 57,900 63,600 52,200
17/08/2026 57,900 0 (0%) 5 0.29 0 0 57,900 63,600 52,200
14/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
13/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
12/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
11/08/2026 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
10/08/2026 57,900 4.7 (8.83%) 800 46 0 0 53,200 58,500 47,900
07/08/2026 53,200 0 (0%) 0 0 0 0 53,200 58,500 47,900
06/08/2026 53,200 -5.6 (-9.52%) 1,200 65.41 0 0 58,800 64,600 53,000
05/08/2026 58,800 -1.2 (-2%) 301 17.24 0 0 60,000 66,000 54,000
04/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/08/2026 60,000 2 (3.45%) 1,300 70.48 0 0 58,000 63,800 52,200
31/07/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
30/07/2026 58,000 3 (5.45%) 101 5.86 0 0 55,000 60,500 49,500
29/07/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/07/2026 55,000 0 (0%) 4 0.2 0 0 55,000 60,500 49,500
27/07/2026 55,000 0.5 (0.92%) 109 6. 0 0 54,500 59,900 49,100
24/07/2026 54,500 1.4 (2.64%) 100 5.45 0 0 53,100 58,400 47,800
23/07/2026 53,100 0 (0%) 9 0.52 0 0 53,100 58,400 47,800
22/07/2026 53,100 -5.4 (-9.23%) 323 17.17 0 0 58,500 64,300 52,700
21/07/2026 58,500 -0.1 (-0.17%) 101 5.91 0 0 58,600 64,400 52,800
20/07/2026 58,600 -6.4 (-9.85%) 1,404 82.67 0 0 65,000 71,500 58,500
17/07/2026 65,000 0 (0%) 1 0.06 0 0 65,000 71,500 58,500
16/07/2026 65,000 0 (0%) 13 0.77 0 0 65,000 71,500 58,500
15/07/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
14/07/2026 65,000 0 (0%) 323 21. 0 0 65,000 71,500 58,500
13/07/2026 65,000 0 (0%) 100 6.5 0 0 65,000 71,500 58,500
10/07/2026 65,000 0 (0%) 100 6.5 0 0 65,000 71,500 58,500
09/07/2026 65,000 0 (0%) 1 0.07 0 0 65,000 71,500 58,500
08/07/2026 65,000 0 (0%) 500 32.5 0 0 65,000 71,500 58,500
07/07/2026 65,000 3.4 (5.52%) 106 6.83 0 0 61,600 67,700 55,500
06/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
03/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
02/07/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
01/07/2026 61,600 0 (0%) 9 0.5 0 0 61,600 67,700 55,500
30/06/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
29/06/2026 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
26/06/2026 61,600 0 (0%) 10,100 622.16 0 0 61,600 67,700 55,500
25/06/2026 61,600 5.6 (10%) 47,109 2,901.84 0 0 56,000 61,600 50,400
24/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
23/06/2026 56,000 0 (0%) 3 0.18 0 0 56,000 61,600 50,400
22/06/2026 56,000 0 (0%) 2 0.11 0 0 56,000 61,600 50,400
19/06/2026 56,000 -1 (-1.75%) 100 5.6 0 0 57,000 62,700 51,300
18/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
17/06/2026 57,000 0 (0%) 10 0.52 0 0 57,000 62,700 51,300
16/06/2026 57,000 0 (0%) 104 5.5 0 0 57,000 62,700 51,300
15/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/06/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/06/2026 57,000 -1 (-1.72%) 100 5.7 0 0 58,000 63,800 52,200
08/06/2026 58,000 0 (0%) 4,000 232 0 0 58,000 63,800 52,200
05/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/06/2026 58,000 1.1 (1.93%) 4,110 238.36 0 0 56,900 62,500 51,300
03/06/2026 56,900 -0.2 (-0.35%) 100 5.69 0 0 57,100 62,800 51,400
02/06/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
01/06/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
29/05/2026 57,100 0 (0%) 0 0 0 0 57,100 62,800 51,400
28/05/2026 57,100 0.1 (0.18%) 500 28.55 0 0 57,000 62,700 51,300
27/05/2026 57,000 0 (0%) 3 0.17 0 0 57,000 62,700 51,300
26/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
25/05/2026 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
22/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/05/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/05/2026 57,000 5 (9.62%) 3,020 171.89 0 0 52,000 57,200 46,800
19/05/2026 52,000 -2.5 (-4.59%) 2,643 137.58 0 0 54,500 59,900 49,100
18/05/2026 54,500 0 (0%) 4 0.22 0 0 54,500 59,900 49,100
15/05/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
14/05/2026 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100
13/05/2026 54,500 -3.5 (-6.03%) 1,390 75.68 0 0 58,000 63,800 52,200
12/05/2026 58,000 0 (0%) 14 0.8 7,600 396.72 58,000 63,800 52,200
11/05/2026 58,000 -1 (-1.69%) 110 6.39 0 0 59,000 64,900 53,100
08/05/2026 59,000 0.7 (1.2%) 210 12.41 0 0 58,300 64,100 52,500
07/05/2026 58,300 -4.7 (-7.46%) 500 30.92 0 0 63,000 69,300 56,700
06/05/2026 68,000 0 (0%) 7,709 524.21 0 0 68,000 74,800 61,200
05/05/2026 68,000 0 (0%) 900 62.54 0 0 68,000 74,800 61,200
04/05/2026 68,000 3 (4.62%) 10,500 701.23 0 0 65,000 71,500 58,500

Historical Data-ko - BSC

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