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
24/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
23/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
22/07/2026 58,000 -0.1 (-0.17%) 400 23.2 0 0 58,100 66,800 49,400
21/07/2026 58,500 -0.5 (-0.85%) 1,300 75.59 0 0 59,000 67,800 50,200
20/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
17/07/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
16/07/2026 58,900 0.1 (0.17%) 200 11.79 0 0 58,800 67,600 50,000
15/07/2026 59,900 4.8 (8.71%) 1,600 94.01 0 0 55,100 63,300 46,900
14/07/2026 55,100 -0.5 (-0.9%) 100 5.51 0 0 55,600 63,900 47,300
13/07/2026 55,000 -0.5 (-0.9%) 900 50.05 0 0 55,500 63,800 47,200
10/07/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
09/07/2026 55,500 0 (0%) 10 0.63 0 0 55,500 63,800 47,200
08/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
07/07/2026 58,100 0 (0%) 2 0.12 0 0 58,100 66,800 49,400
06/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
03/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
02/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
01/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
30/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
29/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
26/06/2026 58,000 0 (0%) 400 23.2 0 0 58,000 66,700 49,300
25/06/2026 58,000 -2 (-3.33%) 200 11.6 0 0 60,000 69,000 51,000
24/06/2026 60,000 1 (1.69%) 300 18 0 0 59,000 67,800 50,200
23/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
22/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
18/06/2026 59,000 -0.1 (-0.17%) 100 5.9 0 0 59,100 67,900 50,300
17/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
16/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
15/06/2026 59,000 4 (7.27%) 1,100 65 0 0 55,000 63,200 46,800
12/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
11/06/2026 58,000 -2.1 (-3.49%) 6,400 352.26 0 0 60,100 69,100 51,100
10/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
09/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
08/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
05/06/2026 60,100 0 (0%) 2 0.12 0 0 60,100 69,100 51,100
04/06/2026 60,100 0 (0%) 100 6.01 0 0 60,100 69,100 51,100
03/06/2026 60,200 0.2 (0.33%) 1,000 60.12 0 0 60,000 69,000 51,000
02/06/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
01/06/2026 60,000 -2 (-3.23%) 100 6 0 0 62,000 71,300 52,700
29/05/2026 62,000 0 (0%) 1,000 62 0 0 62,000 71,300 52,700
28/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
26/05/2026 62,000 -1 (-1.59%) 100 6.2 0 0 63,000 72,400 53,600
25/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
21/05/2026 63,000 0 (0%) 15 0.95 0 0 63,000 72,400 53,600
20/05/2026 63,000 0 (0%) 25 1.63 0 0 63,000 72,400 53,600
19/05/2026 65,000 5 (8.33%) 1,800 113.45 0 0 60,000 69,000 51,000
18/05/2026 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/05/2026 60,000 1 (1.69%) 100 6 0 0 59,000 67,800 50,200
13/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
12/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
11/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
08/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
07/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
06/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
05/05/2026 59,000 0 (0%) 200 11.8 0 0 59,000 67,800 50,200
04/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
29/04/2026 59,000 -1 (-1.67%) 208 12.28 0 0 60,000 69,000 51,000
28/04/2026 60,000 1.1 (1.87%) 100 6 0 0 58,900 67,700 50,100
24/04/2026 62,000 3.5 (5.98%) 800 47.15 0 0 58,500 67,200 49,800
23/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
22/04/2026 58,500 -0.1 (-0.17%) 500 29.25 0 0 58,600 67,300 49,900
21/04/2026 58,500 0 (0%) 801 46.91 0 0 58,500 67,200 49,800
20/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
17/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
16/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
15/04/2026 58,500 0.1 (0.17%) 2,000 116.9 0 0 58,400 67,100 49,700
14/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
10/04/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
09/04/2026 60,300 0.1 (0.17%) 3,700 215.96 0 0 60,200 69,200 51,200
08/04/2026 61,000 -0.1 (-0.16%) 8,216 494.33 0 0 61,100 70,200 52,000
07/04/2026 60,000 -0.7 (-1.15%) 4,502 275.14 0 0 60,700 69,800 51,600
06/04/2026 61,900 0 (0%) 7,100 431.05 0 0 61,900 71,100 52,700
03/04/2026 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
02/04/2026 61,500 -1.3 (-2.07%) 1,500 92.83 0 0 62,800 72,200 53,400
01/04/2026 62,000 -1.5 (-2.36%) 200 12.55 0 0 63,500 73,000 54,000
31/03/2026 63,900 0.4 (0.63%) 1,201 76.3 0 0 63,500 73,000 54,000
30/03/2026 63,800 0.2 (0.31%) 1,800 114.35 0 0 63,600 73,100 54,100
27/03/2026 63,500 0 (0%) 1,800 114.4 0 0 63,500 73,000 54,000
26/03/2026 63,500 0 (0%) 102 6.49 0 0 63,500 73,000 54,000
25/03/2026 63,500 1.5 (2.42%) 200 12.7 0 0 62,000 71,300 52,700
24/03/2026 62,000 0 (0%) 20 1.24 0 0 62,000 71,300 52,700
23/03/2026 61,500 -3 (-4.65%) 4,105 254.51 0 0 64,500 74,100 54,900
20/03/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
19/03/2026 64,500 0.3 (0.47%) 100 6.45 0 0 64,200 73,800 54,600
18/03/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
17/03/2026 63,600 0 (0%) 900 57.82 0 0 63,600 73,100 54,100
16/03/2026 63,600 0 (0%) 200 12.72 0 0 63,600 73,100 54,100
13/03/2026 64,000 0.8 (1.27%) 531 33.68 0 0 63,200 72,600 53,800
12/03/2026 61,000 -3.9 (-6.01%) 2,901 183.24 0 0 64,900 74,600 55,200
11/03/2026 64,900 3.9 (6.39%) 300 19.47 0 0 61,000 70,100 51,900
10/03/2026 61,000 2.5 (4.27%) 900 54.9 0 0 58,500 67,200 49,800
09/03/2026 58,100 -4.9 (-7.78%) 1,151 67.53 0 0 63,000 72,400 53,600
06/03/2026 63,000 0 (0%) 202 12.73 0 0 63,000 72,400 53,600
05/03/2026 63,000 0 (0%) 201 12.66 0 0 63,000 72,400 53,600
04/03/2026 63,000 1.2 (1.94%) 100 6.3 0 0 61,800 71,000 52,600
03/03/2026 63,000 2 (3.28%) 405 24.99 0 0 61,000 70,100 51,900
02/03/2026 61,000 0.3 (0.49%) 100 6.1 0 0 60,700 69,800 51,600
27/02/2026 61,000 0.8 (1.33%) 300 18.22 0 0 60,200 69,200 51,200
26/02/2026 60,200 0.2 (0.33%) 701 42.21 0 0 60,000 69,000 51,000
25/02/2026 60,000 0 (0%) 61 3.67 0 0 60,000 69,000 51,000
24/02/2026 60,000 0 (0%) 10 0.6 0 0 60,000 69,000 51,000
23/02/2026 60,000 0 (0%) 500 30 0 0 60,000 69,000 51,000
13/02/2026 60,000 0 (0%) 2,700 161.91 0 0 60,000 69,000 51,000
12/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/02/2026 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
10/02/2026 60,000 0 (0%) 101 6.06 0 0 60,000 69,000 51,000
09/02/2026 60,000 0 (0%) 600 36 0 0 60,000 69,000 51,000
06/02/2026 60,000 0 (0%) 1,100 66 0 0 60,000 69,000 51,000
05/02/2026 60,000 -0.1 (-0.17%) 500 30 0 0 60,100 69,100 51,100
04/02/2026 60,000 0.5 (0.84%) 200 12.01 0 0 59,500 68,400 50,600
03/02/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
02/02/2026 59,500 0 (0%) 116 6.9 11,000 676.5 59,500 68,400 50,600
30/01/2026 59,500 0 (0%) 102 6.07 0 0 59,500 68,400 50,600
29/01/2026 59,600 0 (0%) 1,100 65.47 0 0 59,600 68,500 50,700
28/01/2026 59,800 1.1 (1.87%) 1,410 84.02 0 0 58,700 67,500 49,900
27/01/2026 59,900 1.4 (2.39%) 2,748 161.19 0 0 58,500 67,200 49,800
26/01/2026 58,500 -0.3 (-0.51%) 3,302 193.34 0 0 58,800 67,600 50,000

Historical Data-ko - BSC

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