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 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
23/02/2026 75,800 0 (0%) 900 68.22 0 0 75,800 81,100 70,500
13/02/2026 75,800 0.1 (0.13%) 100 7.58 0 0 75,700 80,900 70,500
12/02/2026 75,700 -0.1 (-0.13%) 1,100 83.32 0 0 75,800 81,100 70,500
11/02/2026 75,800 0 (0%) 600 45.43 0 0 75,800 81,100 70,500
10/02/2026 75,800 0 (0%) 200 15.16 0 0 75,800 81,100 70,500
09/02/2026 75,800 -0.1 (-0.13%) 2,000 150.18 0 0 75,900 81,200 70,600
06/02/2026 75,900 -0.9 (-1.17%) 100 7.59 0 0 76,800 82,100 71,500
05/02/2026 76,800 0.8 (1.05%) 100 7.68 0 0 76,000 81,300 70,700
04/02/2026 76,000 0.3 (0.4%) 1,700 128.47 0 0 75,700 80,900 70,500
03/02/2026 75,700 0 (0%) 2,500 188.15 0 0 75,700 80,900 70,500
02/02/2026 75,700 0 (0%) 2,400 182.22 0 0 75,700 80,900 70,500
30/01/2026 75,700 0 (0%) 1,200 90.72 0 0 75,700 80,900 70,500
29/01/2026 75,700 0.2 (0.26%) 300 22.71 0 0 75,500 80,700 70,300
28/01/2026 75,500 0.2 (0.27%) 1,000 75.32 0 0 75,300 80,500 70,100
27/01/2026 75,300 0 (0%) 300 22.5 0 0 75,300 80,500 70,100
26/01/2026 75,300 -0.4 (-0.53%) 2,000 149.54 0 0 75,700 80,900 70,500
23/01/2026 75,700 0 (0%) 200 15.05 0 0 75,700 80,900 70,500
22/01/2026 75,700 0.6 (0.8%) 1,200 89.96 0 0 75,100 80,300 69,900
21/01/2026 75,100 -1.3 (-1.7%) 600 45.06 0 0 76,400 81,700 71,100
20/01/2026 76,400 0 (0%) 500 37.75 0 0 76,400 81,700 71,100
19/01/2026 76,400 -0.1 (-0.13%) 800 60.5 0 0 76,500 81,800 71,200
16/01/2026 76,500 0.5 (0.66%) 9,400 714.44 0 0 76,000 81,300 70,700
15/01/2026 78,000 0 (0%) 3,700 287.16 0 0 78,000 83,400 72,600
14/01/2026 78,000 0.4 (0.52%) 4,300 337.89 0 0 77,600 83,000 72,200
13/01/2026 77,600 -0.1 (-0.13%) 4,700 364.4 0 0 77,700 83,100 72,300
12/01/2026 77,700 0 (0%) 5,700 440.49 0 0 77,700 83,100 72,300
09/01/2026 77,700 -0.1 (-0.13%) 1,000 77.2 0 0 77,800 83,200 72,400
08/01/2026 77,800 -0.1 (-0.13%) 6,300 486.5 0 0 77,900 83,300 72,500
07/01/2026 77,900 1 (1.3%) 1,300 100.49 0 0 76,900 82,200 71,600
06/01/2026 76,900 0 (0%) 0 0 0 0 76,900 82,200 71,600
05/01/2026 76,900 -0.3 (-0.39%) 2,300 177 0 0 77,200 82,600 71,800
31/12/2025 77,200 0 (0%) 0 0 0 0 77,200 82,600 71,800
30/12/2025 77,200 0 (0%) 0 0 0 0 77,200 82,600 71,800
29/12/2025 77,200 -0.2 (-0.26%) 1,300 100.5 0 0 77,400 82,800 72,000
26/12/2025 77,400 0 (0%) 1,000 77.4 0 0 77,400 82,800 72,000
25/12/2025 77,400 0.3 (0.39%) 1,700 133.02 0 0 77,100 82,400 71,800
24/12/2025 77,100 -0.9 (-1.15%) 1,600 124.26 0 0 78,000 83,400 72,600
23/12/2025 78,000 0 (0%) 3,400 265.2 0 0 78,000 83,400 72,600
22/12/2025 78,000 -1.1 (-1.39%) 1,800 140.65 0 0 79,100 84,600 73,600
19/12/2025 79,100 1.1 (1.41%) 600 46.91 0 0 78,000 83,400 72,600
18/12/2025 78,000 0 (0%) 1,200 93.6 0 0 78,000 83,400 72,600
17/12/2025 78,000 0 (0%) 3,900 304.2 0 0 78,000 83,400 72,600
16/12/2025 78,000 0 (0%) 1,200 93.78 0 0 78,000 83,400 72,600
15/12/2025 78,000 0 (0%) 5,000 390 0 0 78,000 83,400 72,600
12/12/2025 78,000 0 (0%) 23,100 1,801.85 0 0 78,000 83,400 72,600
11/12/2025 78,000 -0.6 (-0.76%) 1,700 132.66 0 0 78,600 84,100 73,100
10/12/2025 78,600 0.1 (0.13%) 5,600 437.48 0 0 78,500 83,900 73,100
09/12/2025 78,500 0.5 (0.64%) 16,300 1,271.49 0 0 78,000 83,400 72,600
08/12/2025 78,000 0.3 (0.39%) 16,500 1,286.5 0 0 77,700 83,100 72,300
05/12/2025 77,700 -0.8 (-1.02%) 2,000 155.7 0 0 78,500 83,900 73,100
04/12/2025 78,500 -0.1 (-0.13%) 5,000 392.87 0 0 78,600 84,100 73,100
03/12/2025 78,600 0.1 (0.13%) 6,300 492.46 0 0 78,500 83,900 73,100
02/12/2025 78,500 0.1 (0.13%) 1,300 101.96 0 0 78,400 83,800 73,000
01/12/2025 78,400 0.9 (1.16%) 100 7.84 0 0 77,500 82,900 72,100
28/11/2025 77,500 0 (0%) 5,500 426.25 0 0 77,500 82,900 72,100
27/11/2025 77,500 0 (0%) 10,900 844.75 0 0 77,500 82,900 72,100
26/11/2025 77,500 0 (0%) 3,400 263.26 0 0 77,500 82,900 72,100
25/11/2025 77,500 0 (0%) 3,500 271.25 0 0 77,500 82,900 72,100
24/11/2025 77,500 -1 (-1.27%) 2,900 226.26 0 0 78,500 83,900 73,100
21/11/2025 78,500 0.5 (0.64%) 900 70.36 0 0 78,000 83,400 72,600
20/11/2025 78,000 -0.7 (-0.89%) 11,900 928.2 0 0 78,700 84,200 73,200
19/11/2025 78,700 0 (0%) 0 0 0 0 78,700 84,200 73,200
18/11/2025 78,700 -0.2 (-0.25%) 200 15.74 0 0 78,900 84,400 73,400
17/11/2025 78,900 0 (0%) 0 0 0 0 78,900 84,400 73,400
14/11/2025 78,900 0.9 (1.15%) 100 7.89 0 0 78,000 83,400 72,600
13/11/2025 78,000 0.5 (0.65%) 3,300 257.29 0 0 77,500 82,900 72,100
12/11/2025 77,500 0 (0%) 0 0 0 0 77,500 82,900 72,100
11/11/2025 77,500 -0.5 (-0.64%) 1,200 93.02 0 0 78,000 83,400 72,600
10/11/2025 78,000 0 (0%) 0 0 0 0 78,000 83,400 72,600
07/11/2025 78,000 -1 (-1.27%) 3,300 258.17 0 0 79,000 84,500 73,500
06/11/2025 79,000 0 (0%) 3,400 268.6 0 0 79,000 84,500 73,500
05/11/2025 79,000 0 (0%) 7,100 560.89 0 0 79,000 84,500 73,500
04/11/2025 79,000 0 (0%) 3,300 260.7 0 0 79,000 84,500 73,500
03/11/2025 79,000 0 (0%) 500 39.5 0 0 79,000 84,500 73,500
31/10/2025 79,000 0 (0%) 0 0 0 0 79,000 84,500 73,500
30/10/2025 79,000 -1 (-1.25%) 800 63.39 0 0 80,000 85,600 74,400
29/10/2025 80,000 0.5 (0.63%) 8,500 677.25 0 0 79,500 85,000 74,000
28/10/2025 79,500 0.9 (1.15%) 21,300 1,704.86 0 0 78,600 84,100 73,100
27/10/2025 78,600 -0.5 (-0.63%) 2,200 174.03 0 0 79,100 84,600 73,600
24/10/2025 79,100 -0.9 (-1.13%) 4,900 390.05 0 0 80,000 85,600 74,400
23/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
22/10/2025 80,000 0 (0%) 4,800 382.88 0 0 80,000 85,600 74,400
21/10/2025 80,000 0.9 (1.14%) 100 8 0 0 79,100 84,600 73,600
20/10/2025 79,100 -3.9 (-4.7%) 800 64.59 0 0 83,000 88,800 77,200
17/10/2025 83,000 3 (3.75%) 5,900 479.1 0 0 80,000 85,600 74,400
16/10/2025 80,000 0 (0%) 7,400 592.23 0 0 80,000 85,600 74,400
15/10/2025 80,000 0 (0%) 2,200 176.03 0 0 80,000 85,600 74,400
14/10/2025 80,000 0 (0%) 4,500 360.11 0 0 80,000 85,600 74,400
13/10/2025 80,000 0 (0%) 2,800 223.89 0 0 80,000 85,600 74,400
10/10/2025 80,000 0 (0%) 400 32 0 0 80,000 85,600 74,400
09/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
08/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
07/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
06/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
03/10/2025 80,000 0.1 (0.13%) 3,800 303.89 0 0 79,900 85,400 74,400
02/10/2025 79,900 0.9 (1.14%) 400 31.93 0 0 79,000 84,500 73,500
01/10/2025 79,000 -1 (-1.25%) 100 7.9 0 0 80,000 85,600 74,400

Historical Data-ko - BSC

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