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
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
29/04/2026 65,000 2 (3.17%) 600 38.99 0 0 63,000 69,300 56,700
28/04/2026 63,000 -2 (-3.08%) 1,221 79.42 0 0 65,000 71,500 58,500
24/04/2026 65,000 0 (0%) 5,510 358.25 0 0 65,000 71,500 58,500
23/04/2026 65,000 -1 (-1.52%) 5,200 338.21 0 0 66,000 72,600 59,400
22/04/2026 66,000 3 (4.76%) 1,141 75.28 0 0 63,000 69,300 56,700
21/04/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
20/04/2026 63,000 0 (0%) 5,111 303.49 0 0 63,000 69,300 56,700
17/04/2026 63,000 -2 (-3.08%) 100 6.3 0 0 65,000 71,500 58,500
16/04/2026 65,000 2.9 (4.67%) 200 12.75 0 0 62,100 68,300 55,900
15/04/2026 62,100 -2.9 (-4.46%) 5,100 331.21 0 0 65,000 71,500 58,500
14/04/2026 65,000 0 (0%) 10,000 650 0 0 65,000 71,500 58,500
13/04/2026 65,000 0 (0%) 10,000 650 0 0 65,000 71,500 58,500
10/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
09/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/04/2026 65,000 0 (0%) 700 45.5 0 0 65,000 71,500 58,500
07/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/04/2026 65,000 3 (4.84%) 500 32.5 0 0 62,000 68,200 55,800
03/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
02/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/04/2026 62,000 0 (0%) 900 55.8 0 0 62,000 68,200 55,800
31/03/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
30/03/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
27/03/2026 62,000 1 (1.64%) 2,243 140.46 0 0 61,000 67,100 54,900
26/03/2026 61,000 0 (0%) 3,100 189.1 0 0 61,000 67,100 54,900
25/03/2026 61,000 0.4 (0.66%) 200 12.1 0 0 60,600 66,600 54,600
24/03/2026 60,600 -3.8 (-5.9%) 4,100 262.52 0 0 64,400 70,800 58,000
23/03/2026 64,400 0 (0%) 2,000 128.8 0 0 64,400 70,800 58,000
20/03/2026 64,400 0 (0%) 4,000 257.6 0 0 64,400 70,800 58,000
19/03/2026 64,400 0 (0%) 900 57.8 0 0 64,400 70,800 58,000
18/03/2026 64,400 5.4 (9.15%) 1,000 64.21 0 0 59,000 64,900 53,100
17/03/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
16/03/2026 59,000 -5.9 (-9.09%) 200 12.35 0 0 64,900 71,300 58,500
13/03/2026 64,900 0 (0%) 0 0 0 0 64,900 71,300 58,500
12/03/2026 64,900 4.9 (8.17%) 600 39.19 0 0 60,000 66,000 54,000
11/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
09/03/2026 60,000 -2.2 (-3.54%) 3,900 227.68 0 0 62,200 68,400 56,000
06/03/2026 62,200 0 (0%) 0 0 0 0 62,200 68,400 56,000
05/03/2026 62,200 3.2 (5.42%) 3,000 186.38 0 0 59,000 64,900 53,100
04/03/2026 59,000 -3.1 (-4.99%) 1,403 86.8 0 0 62,100 68,300 55,900
03/03/2026 62,100 -5.8 (-8.54%) 109 6.81 0 0 67,900 74,600 61,200
02/03/2026 67,900 1.5 (2.26%) 16,000 993.73 0 0 66,400 73,000 59,800
27/02/2026 66,400 0 (0%) 501 33.47 0 0 66,400 73,000 59,800
26/02/2026 66,400 0 (0%) 0 0 0 0 66,400 73,000 59,800
25/02/2026 66,400 5.7 (9.39%) 106 7.04 0 0 60,700 66,700 54,700
24/02/2026 60,700 -6.4 (-9.54%) 510 34.48 0 0 67,100 73,800 60,400
23/02/2026 67,100 6 (9.82%) 100 6.71 0 0 61,100 67,200 55,000
13/02/2026 61,100 -5.6 (-8.4%) 100 6.11 0 0 66,700 73,300 60,100
12/02/2026 66,700 0 (0%) 0 0 0 0 66,700 73,300 60,100
11/02/2026 66,700 1.7 (2.62%) 100 6.67 0 0 65,000 71,500 58,500
10/02/2026 65,000 -2 (-2.99%) 200 13 0 0 67,000 73,700 60,300
09/02/2026 67,000 6 (9.84%) 803 53.8 0 0 61,000 67,100 54,900
06/02/2026 61,000 -2 (-3.17%) 200 12.98 0 0 63,000 69,300 56,700
05/02/2026 63,000 5.7 (9.95%) 2,500 157.5 0 0 57,300 63,000 51,600
04/02/2026 57,300 -5.2 (-8.32%) 102 5.86 0 0 62,500 68,700 56,300
03/02/2026 62,500 0.2 (0.32%) 901 60.84 0 0 62,300 68,500 56,100
02/02/2026 62,300 -6.5 (-9.45%) 1,000 67.99 0 0 68,800 75,600 62,000
30/01/2026 68,800 5.6 (8.86%) 3,102 213.32 0 0 63,200 69,500 56,900
29/01/2026 63,200 0 (0%) 0 0 0 0 63,200 69,500 56,900
28/01/2026 63,200 -5.6 (-8.14%) 2,400 165.02 0 0 68,800 75,600 62,000
27/01/2026 68,800 4.8 (7.5%) 302 20.88 0 0 64,000 70,400 57,600
26/01/2026 64,000 -7.1 (-9.99%) 1,900 124.25 0 0 71,100 78,200 64,000
23/01/2026 71,100 -0.4 (-0.56%) 202 13.88 0 0 71,500 78,600 64,400
22/01/2026 71,500 -0.2 (-0.28%) 200 14.33 0 0 71,700 78,800 64,600
21/01/2026 71,700 -0.3 (-0.42%) 5,501 393.02 0 0 72,000 79,200 64,800
20/01/2026 72,000 4 (5.88%) 1,101 75.47 0 0 68,000 74,800 61,200
19/01/2026 68,000 -2 (-2.86%) 7,900 551.31 0 0 70,000 77,000 63,000
16/01/2026 70,000 -0.1 (-0.14%) 2,100 143 0 0 70,100 77,100 63,100
15/01/2026 70,100 0 (0%) 1 0.07 0 0 70,100 77,100 63,100
14/01/2026 70,100 5.1 (7.85%) 1,900 131.53 0 0 65,000 71,500 58,500
13/01/2026 65,000 5.7 (9.61%) 204 12.76 0 0 59,300 65,200 53,400
12/01/2026 59,300 0 (0%) 0 0 0 0 59,300 65,200 53,400
09/01/2026 59,300 2.7 (4.77%) 1,709 101.89 0 0 56,600 62,200 51,000
08/01/2026 56,600 0.5 (0.89%) 585 34.13 0 0 56,100 61,700 50,500
07/01/2026 56,100 -0.4 (-0.71%) 1,601 87.86 0 0 56,500 62,100 50,900
06/01/2026 56,500 -4.3 (-7.07%) 2,400 138.23 0 0 60,800 66,800 54,800
05/01/2026 60,800 5.5 (9.95%) 200 11.3 0 0 55,300 60,800 49,800
31/12/2025 55,300 -1.9 (-3.32%) 2,309 127.73 0 0 57,200 62,900 51,500
30/12/2025 57,200 -1.9 (-3.21%) 2,100 119.57 0 0 59,100 65,000 53,200
29/12/2025 59,100 -4.1 (-6.49%) 36,325 2,179.68 0 0 63,200 69,500 56,900
26/12/2025 63,200 5.6 (9.72%) 2,200 127.05 0 0 57,600 63,300 51,900
25/12/2025 57,600 2.5 (4.54%) 2,600 143.45 0 0 55,100 60,600 49,600
24/12/2025 55,100 1 (1.85%) 704 39.69 0 0 54,100 59,500 48,700
23/12/2025 54,100 0.4 (0.74%) 1,600 87.07 0 0 53,700 59,000 48,400
22/12/2025 53,700 -1.5 (-2.72%) 2,268 120. 0 0 55,200 60,700 49,700
19/12/2025 55,200 -0.9 (-1.6%) 2,000 110.4 0 0 56,100 61,700 50,500
18/12/2025 56,100 -1 (-1.75%) 5,000 280.5 0 0 57,100 62,800 51,400
17/12/2025 57,100 0.1 (0.18%) 10,100 605.71 0 0 57,000 62,700 51,300
16/12/2025 57,000 -2 (-3.39%) 550 31.35 0 0 59,000 64,900 53,100
15/12/2025 59,000 -1 (-1.67%) 2,000 118.5 0 0 60,000 66,000 54,000
12/12/2025 60,000 -0.1 (-0.17%) 1,600 96 0 0 60,100 66,100 54,100
11/12/2025 60,100 0.6 (1.01%) 100 6.01 0 0 59,500 65,400 53,600
10/12/2025 59,500 -1.5 (-2.46%) 400 23.9 0 0 61,000 67,100 54,900
09/12/2025 61,000 0 (0%) 200 12.2 0 0 61,000 67,100 54,900
08/12/2025 61,000 -4 (-6.15%) 1,704 117. 0 0 65,000 71,500 58,500
05/12/2025 65,000 4 (6.56%) 6,000 366.5 0 0 61,000 67,100 54,900
04/12/2025 61,000 1 (1.67%) 2,500 144.64 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0.8 (1.35%) 26,385 1,583.1 0 0 59,200 65,100 53,300
01/12/2025 59,200 -1.3 (-2.15%) 500 29.6 0 0 60,500 66,500 54,500
28/11/2025 60,500 -0.5 (-0.82%) 17,300 972.95 0 0 61,000 67,100 54,900
27/11/2025 61,000 1 (1.67%) 1,500 91 0 0 60,000 66,000 54,000
26/11/2025 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
25/11/2025 60,000 0 (0%) 6,600 396 0 0 60,000 66,000 54,000
24/11/2025 60,000 -1 (-1.64%) 620 37.19 0 0 61,000 67,100 54,900
21/11/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
20/11/2025 61,000 0.9 (1.5%) 11,104 667.33 0 0 60,100 66,100 54,100
19/11/2025 60,100 0.1 (0.17%) 400 24.04 0 0 60,000 66,000 54,000
18/11/2025 60,000 0 (0%) 3,300 198 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 4,600 276 0 0 60,000 66,000 54,000
14/11/2025 60,000 -0.5 (-0.83%) 3,300 196.65 0 0 60,500 66,500 54,500
13/11/2025 60,500 1 (1.68%) 1,100 66.4 0 0 59,500 65,400 53,600
12/11/2025 59,500 0.4 (0.68%) 500 29.75 0 0 59,100 65,000 53,200
11/11/2025 59,100 0.1 (0.17%) 3,501 206.8 0 0 59,000 64,900 53,100
10/11/2025 59,000 0 (0%) 5,301 312.85 0 0 59,000 64,900 53,100

Historical Data-ko - BSC

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