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
24/08/2026 69,400 2 (2.97%) 0 0 0 0 67,400 72,100 62,700
21/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
20/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
19/08/2026 69,400 -0.1 (-0.14%) 200 13.88 0 0 69,500 74,300 64,700
18/08/2026 69,500 2.4 (3.58%) 100 6.95 0 0 67,100 71,700 62,500
17/08/2026 67,100 0 (0%) 200 13.42 0 0 67,100 71,700 62,500
14/08/2026 67,100 0 (0%) 0 0 0 0 67,100 71,700 62,500
13/08/2026 67,100 -1.4 (-2.04%) 1,300 89.19 0 0 68,500 73,200 63,800
12/08/2026 68,500 0 (0%) 0 0 0 0 68,500 73,200 63,800
11/08/2026 68,500 0.6 (0.88%) 2,800 186.72 0 0 67,900 72,600 63,200
10/08/2026 67,900 1.3 (1.95%) 1,300 88.24 0 0 66,600 71,200 62,000
07/08/2026 66,600 -0.1 (-0.15%) 1,100 73.32 0 0 66,700 71,300 62,100
06/08/2026 66,700 -2.1 (-3.05%) 1,800 121.95 0 0 68,800 73,600 64,000
05/08/2026 68,800 0 (0%) 1,100 74.3 0 0 68,800 73,600 64,000
04/08/2026 68,800 0 (0%) 0 0 0 0 68,800 73,600 64,000
03/08/2026 68,800 0 (0%) 1,400 96.71 0 0 68,800 73,600 64,000
31/07/2026 68,800 0 (0%) 500 34.4 0 0 68,800 73,600 64,000
30/07/2026 68,800 0 (0%) 900 61.92 0 0 68,800 73,600 64,000
29/07/2026 68,800 -1.2 (-1.71%) 2,300 158.21 0 0 70,000 74,900 65,100
28/07/2026 70,000 0.3 (0.43%) 600 41.85 0 0 69,700 74,500 64,900
27/07/2026 69,700 -1.8 (-2.52%) 5,600 393.17 0 0 71,500 76,500 66,500
24/07/2026 71,500 0 (0%) 0 0 0 0 71,500 76,500 66,500
23/07/2026 71,500 1.5 (2.14%) 1,200 85.5 0 0 70,000 74,900 65,100
22/07/2026 70,000 -1.9 (-2.64%) 5,900 413.89 0 0 71,900 76,900 66,900
21/07/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
20/07/2026 71,900 0.4 (0.56%) 100 7.19 0 0 71,500 76,500 66,500
17/07/2026 71,500 -0.2 (-0.28%) 100 7.15 0 0 71,700 76,700 66,700
16/07/2026 71,700 -0.3 (-0.42%) 200 14.32 0 0 72,000 77,000 67,000
15/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
14/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
13/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
10/07/2026 72,000 -0.9 (-1.23%) 100 7.2 0 0 72,900 78,000 67,800
09/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
08/07/2026 72,900 0 (0%) 22,600 1,649.79 0 0 72,900 78,000 67,800
07/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
06/07/2026 72,900 -0.1 (-0.14%) 100 7.29 0 0 73,000 78,100 67,900
03/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
02/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
01/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
30/06/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
29/06/2026 73,000 0.7 (0.97%) 600 43.55 0 0 72,300 77,300 67,300
26/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
25/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
24/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
23/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
22/06/2026 72,300 0.3 (0.42%) 600 43.35 0 0 72,000 77,000 67,000
19/06/2026 72,000 -1.4 (-1.91%) 100 7.2 0 0 73,400 78,500 68,300
18/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
17/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
16/06/2026 73,400 1.2 (1.66%) 300 21.76 0 0 72,200 77,200 67,200
15/06/2026 72,200 0.3 (0.42%) 1,200 86.69 0 0 71,900 76,900 66,900
12/06/2026 71,900 0 (0%) 400 28.82 0 0 71,900 76,900 66,900
11/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
10/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
09/06/2026 71,900 -0.8 (-1.1%) 400 28.55 0 0 72,700 77,700 67,700
08/06/2026 72,700 0 (0%) 100 7.27 0 0 72,700 77,700 67,700
05/06/2026 72,700 -0.3 (-0.41%) 300 21.87 0 0 73,000 78,100 67,900
04/06/2026 73,000 -0.2 (-0.27%) 2,100 153.3 0 0 73,200 78,300 68,100
03/06/2026 73,200 -2 (-2.66%) 2,500 184.43 0 0 75,200 80,400 70,000
02/06/2026 75,200 0 (0%) 0 0 0 0 75,200 80,400 70,000
01/06/2026 75,200 0.2 (0.27%) 100 7.52 0 0 75,000 80,200 69,800
29/05/2026 75,000 -0.5 (-0.66%) 800 59.57 0 0 75,500 80,700 70,300
28/05/2026 75,500 0 (0%) 300 22.65 0 0 75,500 80,700 70,300
27/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
25/05/2026 75,500 2.1 (2.86%) 100 7.55 0 0 73,400 78,500 68,300
22/05/2026 73,400 0.6 (0.82%) 1,100 81.11 0 0 72,800 77,800 67,800
21/05/2026 72,800 -3.2 (-4.21%) 100 7.28 0 0 76,000 81,300 70,700
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
18/05/2026 76,000 1 (1.33%) 2,400 180.04 0 0 75,000 80,200 69,800
15/05/2026 75,000 0.5 (0.67%) 700 52.7 0 0 74,500 79,700 69,300
14/05/2026 74,500 -2.5 (-3.25%) 200 15.09 0 0 77,000 82,300 71,700
13/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
12/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
11/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
08/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
07/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
06/05/2026 77,000 0 (0%) 1,100 84.7 0 0 77,000 82,300 71,700
05/05/2026 77,000 0.5 (0.65%) 1,500 115.4 0 0 76,500 81,800 71,200
04/05/2026 76,500 0 (0%) 2,500 191.08 0 0 76,500 81,800 71,200
29/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
28/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
24/04/2026 76,500 0 (0%) 1,500 114.74 0 0 76,500 81,800 71,200
23/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
22/04/2026 76,500 0.8 (1.06%) 4,200 319.38 0 0 75,700 80,900 70,500
21/04/2026 75,700 0 (0%) 900 68.13 0 0 75,700 80,900 70,500
20/04/2026 75,700 0 (0%) 1,300 98.41 0 0 75,700 80,900 70,500
17/04/2026 75,700 0 (0%) 400 30.3 0 0 75,700 80,900 70,500
16/04/2026 75,700 0.2 (0.26%) 2,200 166.15 0 0 75,500 80,700 70,300
15/04/2026 75,500 -1.5 (-1.95%) 500 37.55 0 0 77,000 82,300 71,700
14/04/2026 77,000 3 (4.05%) 200 15.38 0 0 74,000 79,100 68,900
13/04/2026 74,000 0 (0%) 1,100 81.4 0 0 74,000 79,100 68,900
10/04/2026 74,000 0 (0%) 0 0 0 0 74,000 79,100 68,900
09/04/2026 74,000 -3 (-3.9%) 100 7.4 0 0 77,000 82,300 71,700
08/04/2026 77,000 3.6 (4.9%) 9,100 696.9 0 0 73,400 78,500 68,300
07/04/2026 73,400 -1.2 (-1.61%) 800 58.9 0 0 74,600 79,800 69,400
06/04/2026 74,600 1.2 (1.63%) 100 7.46 0 0 73,400 78,500 68,300
03/04/2026 73,400 -0.3 (-0.41%) 200 14.68 0 0 73,700 78,800 68,600
02/04/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
01/04/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
31/03/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
30/03/2026 73,700 0.8 (1.1%) 500 36.57 0 0 72,900 78,000 67,800
27/03/2026 72,900 0.6 (0.83%) 1,000 71.98 0 0 72,300 77,300 67,300
26/03/2026 72,300 0.4 (0.56%) 800 57.62 0 0 71,900 76,900 66,900
25/03/2026 71,900 -1 (-1.37%) 200 14.37 0 0 72,900 78,000 67,800
24/03/2026 72,900 1.9 (2.68%) 300 21.97 0 0 71,000 75,900 66,100
23/03/2026 71,000 -1.1 (-1.53%) 1,000 70.93 0 0 72,100 77,100 67,100
20/03/2026 72,100 0 (0%) 0 0 0 0 72,100 77,100 67,100
19/03/2026 72,100 -1 (-1.37%) 4,000 290.89 0 0 73,100 78,200 68,000
18/03/2026 73,100 0 (0%) 100 7.31 0 0 73,100 78,200 68,000
17/03/2026 73,100 -1.2 (-1.62%) 400 29.21 0 0 74,300 79,500 69,100
16/03/2026 74,300 1.1 (1.5%) 4,000 292.33 0 0 73,200 78,300 68,100
13/03/2026 73,200 -0.7 (-0.95%) 700 51.06 0 0 73,900 79,000 68,800
12/03/2026 73,900 1.4 (1.93%) 1,000 72.04 0 0 72,500 77,500 67,500
11/03/2026 72,500 0 (0%) 3,900 282.73 0 0 72,500 77,500 67,500
10/03/2026 72,500 0 (0%) 1,400 101.86 0 0 72,500 77,500 67,500
09/03/2026 72,500 -2.6 (-3.46%) 500 36.64 0 0 75,100 80,300 69,900
06/03/2026 75,100 3.2 (4.45%) 100 7.51 0 0 71,900 76,900 66,900
05/03/2026 71,900 0 (0%) 0 0 0 0 71,900 76,900 66,900
04/03/2026 71,900 -4.2 (-5.52%) 12,600 920.89 0 0 76,100 81,400 70,800
03/03/2026 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
02/03/2026 76,100 -1.4 (-1.81%) 1,300 99.36 0 0 77,500 82,900 72,100
27/02/2026 77,500 2.3 (3.06%) 200 15.64 0 0 75,200 80,400 70,000
26/02/2026 75,200 0 (0%) 400 30.11 0 0 75,200 80,400 70,000
25/02/2026 75,200 -0.6 (-0.79%) 1,600 120.33 0 0 75,800 81,100 70,500
24/02/2026 75,800 0 (0%) 3,000 227.4 0 0 75,800 81,100 70,500

Historical Data-ko - BSC

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