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
27/07/2026 106,000 0 (0%) 4,609 488.55 0 0 106,000 116,600 95,400
24/07/2026 106,000 0 (0%) 7,600 805.6 0 0 106,000 116,600 95,400
23/07/2026 106,000 0 (0%) 1,900 201.4 0 0 106,000 116,600 95,400
22/07/2026 106,000 -0.2 (-0.19%) 1,100 116.62 0 0 106,200 116,800 95,600
21/07/2026 106,200 0 (0%) 0 0 0 0 106,200 116,800 95,600
20/07/2026 106,200 0.1 (0.09%) 100 10.62 0 0 106,100 116,700 95,500
17/07/2026 106,100 0 (0%) 16 1.7 0 0 106,100 116,700 95,500
16/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
15/07/2026 106,100 0 (0%) 400 42.44 0 0 106,100 116,700 95,500
14/07/2026 106,100 0 (0%) 800 84.88 0 0 106,100 116,700 95,500
13/07/2026 106,100 0 (0%) 1,700 180.37 0 0 106,100 116,700 95,500
10/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
09/07/2026 106,100 0 (0%) 2,310 245.01 0 0 106,100 116,700 95,500
08/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
07/07/2026 106,100 0 (0%) 700 74.27 0 0 106,100 116,700 95,500
06/07/2026 106,100 0 (0%) 1,200 127.32 0 0 106,100 116,700 95,500
03/07/2026 106,100 0 (0%) 100 10.61 0 0 106,100 116,700 95,500
02/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
01/07/2026 106,100 0 (0%) 0 0 0 0 106,100 116,700 95,500
30/06/2026 106,100 0 (0%) 600 63.64 0 0 106,100 116,700 95,500
29/06/2026 106,100 0.1 (0.09%) 622 66. 0 0 106,000 116,600 95,400
26/06/2026 106,000 0 (0%) 611 64.77 0 0 106,000 116,600 95,400
25/06/2026 106,000 1 (0.95%) 4,007 424.68 0 0 105,000 115,500 94,500
24/06/2026 105,000 3 (2.94%) 1,800 185.6 0 0 102,000 112,200 91,800
23/06/2026 102,000 -2 (-1.92%) 6,803 681.92 0 0 104,000 114,400 93,600
22/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
19/06/2026 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
18/06/2026 104,000 -1 (-0.95%) 100 10.4 0 0 105,000 115,500 94,500
17/06/2026 105,000 -1.9 (-1.78%) 2,100 220.5 0 0 106,900 117,500 96,300
16/06/2026 106,900 -0.1 (-0.09%) 1,000 106.9 0 0 107,000 117,700 96,300
15/06/2026 107,000 -0.4 (-0.37%) 3,507 375.25 0 0 107,400 118,100 96,700
12/06/2026 107,400 0 (0%) 2 0.21 0 0 107,400 118,100 96,700
11/06/2026 107,400 -0.4 (-0.37%) 500 53.7 0 0 107,800 118,500 97,100
10/06/2026 107,800 -1.2 (-1.1%) 1,503 163.63 0 0 109,000 119,900 98,100
09/06/2026 109,000 -0.5 (-0.46%) 716 73.89 0 0 109,500 120,400 98,600
08/06/2026 109,500 -0.1 (-0.09%) 1,200 131.5 0 0 109,600 120,500 98,700
05/06/2026 109,600 0 (0%) 3,000 329.88 0 0 109,600 120,500 98,700
04/06/2026 109,600 0 (0%) 1,000 109.6 0 0 109,600 120,500 98,700
03/06/2026 109,600 0 (0%) 1,800 197.28 0 0 109,600 120,500 98,700
02/06/2026 109,600 0 (0%) 900 98.64 0 0 109,600 120,500 98,700
01/06/2026 109,600 0 (0%) 0 0 0 0 109,600 120,500 98,700
29/05/2026 109,600 0 (0%) 2,300 252.08 0 0 109,600 120,500 98,700
28/05/2026 109,600 0 (0%) 2,000 219.25 0 0 109,600 120,500 98,700
27/05/2026 109,600 0 (0%) 1,700 186.32 0 0 109,600 120,500 98,700
26/05/2026 109,600 0.2 (0.18%) 6,300 690.91 0 0 109,400 120,300 98,500
25/05/2026 109,400 -0.6 (-0.55%) 500 54.7 0 0 110,000 121,000 99,000
22/05/2026 110,000 4.5 (4.27%) 700 76.9 0 0 105,500 116,000 95,000
21/05/2026 105,500 0.5 (0.48%) 200 21.05 0 0 105,000 115,500 94,500
20/05/2026 105,000 0 (0%) 8,701 918.55 0 0 105,000 115,500 94,500
19/05/2026 105,000 -4 (-3.67%) 3,124 328.2 0 0 109,000 119,900 98,100
18/05/2026 109,000 -2.8 (-2.5%) 103 11.2 0 0 111,800 122,900 100,700
15/05/2026 111,800 2.8 (2.57%) 6,500 708.78 0 0 109,000 119,900 98,100
14/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
13/05/2026 109,000 0 (0%) 0 0 0 0 109,000 119,900 98,100
12/05/2026 109,000 0 (0%) 401 43.61 0 0 109,000 119,900 98,100
11/05/2026 109,000 1.3 (1.21%) 3,203 372.42 0 0 107,700 118,400 97,000
08/05/2026 107,700 -0.7 (-0.65%) 526 54.41 0 0 108,400 119,200 97,600
07/05/2026 108,400 -0.1 (-0.09%) 100 10.84 0 0 108,500 119,300 97,700
06/05/2026 108,500 -0.4 (-0.37%) 3,400 366.51 0 0 108,900 119,700 98,100
05/05/2026 108,900 5 (4.81%) 100 10.89 0 0 103,900 114,200 93,600
04/05/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
29/04/2026 103,900 0 (0%) 0 0 0 0 103,900 114,200 93,600
28/04/2026 103,900 -0.5 (-0.48%) 1,400 143.29 0 0 104,400 114,800 94,000
24/04/2026 104,400 0 (0%) 100 10.44 0 0 104,400 114,800 94,000
23/04/2026 104,400 0.8 (0.77%) 4,312 448.07 0 0 103,600 113,900 93,300
22/04/2026 103,600 0 (0%) 1,800 188.69 0 0 103,600 113,900 93,300
21/04/2026 103,600 0.2 (0.19%) 2,801 289.42 0 0 103,400 113,700 93,100
20/04/2026 103,400 9.4 (10%) 22,527 2,319.97 0 0 94,000 103,400 84,600
17/04/2026 94,000 8.5 (9.94%) 4,725 424.87 0 0 85,500 94,000 77,000
16/04/2026 85,500 0 (0%) 1 0.09 0 0 85,500 94,000 77,000
15/04/2026 85,500 5.5 (6.88%) 9,405 797.3 0 0 80,000 88,000 72,000
14/04/2026 80,000 -3 (-3.61%) 2,012 160.99 0 0 83,000 91,300 74,700
13/04/2026 83,000 3 (3.75%) 500 40.89 0 0 80,000 88,000 72,000
10/04/2026 80,000 0 (0%) 0 0 0 0 80,000 88,000 72,000
09/04/2026 80,000 -4.5 (-5.33%) 105 8.42 0 0 84,500 92,900 76,100
08/04/2026 84,500 3.6 (4.45%) 112 9.45 0 0 80,900 88,900 72,900
07/04/2026 80,900 0 (0%) 427 34.54 0 0 80,900 88,900 72,900
06/04/2026 80,900 0 (0%) 2,683 216.53 0 0 80,900 88,900 72,900
03/04/2026 80,900 -0.1 (-0.12%) 104 8.41 0 0 81,000 89,100 72,900
02/04/2026 81,000 0 (0%) 300 24.3 0 0 81,000 89,100 72,900
01/04/2026 81,000 -0.4 (-0.49%) 1,200 97.31 0 0 81,400 89,500 73,300
31/03/2026 81,400 1.4 (1.75%) 1,400 112.73 0 0 80,000 88,000 72,000
30/03/2026 80,000 0 (0%) 1 0.08 0 0 80,000 88,000 72,000
27/03/2026 80,000 2 (2.56%) 101 8.08 0 0 78,000 85,800 70,200
26/03/2026 78,000 -0.1 (-0.13%) 500 39 0 0 78,100 85,900 70,300
25/03/2026 78,100 0.1 (0.13%) 200 15.63 0 0 78,000 85,800 70,200
24/03/2026 78,000 0 (0%) 503 39.54 0 0 78,000 85,800 70,200
23/03/2026 78,000 0 (0%) 5,500 429 0 0 78,000 85,800 70,200
20/03/2026 78,000 0 (0%) 4,000 312 0 0 78,000 85,800 70,200
19/03/2026 78,000 0.3 (0.39%) 6,209 484.15 0 0 77,700 85,400 70,000
18/03/2026 77,700 0.1 (0.13%) 1,101 85.49 0 0 77,600 85,300 69,900
17/03/2026 77,600 0.1 (0.13%) 105 8.15 0 0 77,500 85,200 69,800
16/03/2026 77,500 0 (0%) 2 0.16 0 0 77,500 85,200 69,800
13/03/2026 77,500 -0.5 (-0.64%) 8,003 620.23 0 0 78,000 85,800 70,200
12/03/2026 78,000 0.5 (0.65%) 100 7.8 0 0 77,500 85,200 69,800
11/03/2026 77,500 0 (0%) 1 0.08 0 0 77,500 85,200 69,800
10/03/2026 77,500 0.5 (0.65%) 3,301 264.08 0 0 77,000 84,700 69,300
09/03/2026 77,000 -2.5 (-3.14%) 14,800 1,154.57 39,500 3,278.5 79,500 87,400 71,600
06/03/2026 79,500 1.5 (1.92%) 4,700 367.5 0 0 78,000 85,800 70,200
05/03/2026 78,000 0.1 (0.13%) 700 54.55 0 0 77,900 85,600 70,200
04/03/2026 77,900 -0.1 (-0.13%) 4,000 311.13 0 0 78,000 85,800 70,200
03/03/2026 78,000 0 (0%) 13 1. 0 0 78,000 85,800 70,200
02/03/2026 78,000 0.1 (0.13%) 17,624 1,375.7 0 0 77,900 85,600 70,200
27/02/2026 77,900 0.9 (1.17%) 1,204 92.36 0 0 77,000 84,700 69,300
26/02/2026 77,000 0 (0%) 1 0.08 0 0 77,000 84,700 69,300
25/02/2026 77,000 -0.1 (-0.13%) 4,704 362.5 0 0 77,100 84,800 69,400
24/02/2026 77,100 0.3 (0.39%) 100 7.71 0 0 76,800 84,400 69,200
23/02/2026 76,800 0.3 (0.39%) 100 7.68 0 0 76,500 84,100 68,900
13/02/2026 76,500 -3.3 (-4.14%) 1,935 147.89 0 0 79,800 87,700 71,900
12/02/2026 79,800 1.8 (2.31%) 800 63.84 0 0 78,000 85,800 70,200
11/02/2026 78,000 0 (0%) 400 31.2 0 0 78,000 85,800 70,200
10/02/2026 78,000 0 (0%) 1,001 78.08 0 0 78,000 85,800 70,200
09/02/2026 78,000 -2.2 (-2.74%) 200 15.5 0 0 80,200 88,200 72,200
06/02/2026 80,200 1.2 (1.52%) 1,100 86.52 0 0 79,000 86,900 71,100
05/02/2026 79,000 -2.4 (-2.95%) 1,500 118.64 0 0 81,400 89,500 73,300
04/02/2026 81,400 0 (0%) 101 8.22 0 0 81,400 89,500 73,300
03/02/2026 81,400 1.1 (1.37%) 1,300 105.65 0 0 80,300 88,300 72,300
02/02/2026 80,300 0.1 (0.12%) 7,402 594.63 0 0 80,200 88,200 72,200
30/01/2026 80,200 -0.3 (-0.37%) 4,102 331.92 0 0 80,500 88,500 72,500
29/01/2026 80,500 -1 (-1.23%) 4,401 358.06 0 0 81,500 89,600 73,400
28/01/2026 81,500 1 (1.24%) 5,100 411.9 0 0 80,500 88,500 72,500
27/01/2026 80,500 5.1 (6.76%) 2,902 230.07 0 0 75,400 82,900 67,900

Historical Data-ko - BSC

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