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
11/06/2026 52,600 -0.2 (-0.38%) 4,000 211.23 0 0 52,800 56,400 49,150
10/06/2026 52,800 -0.2 (-0.38%) 1,800 95.97 0 0 53,000 56,700 49,300
09/06/2026 53,000 0 (0%) 4,500 238.55 0 0 53,000 56,700 49,300
08/06/2026 53,000 0 (0%) 4,900 259.63 0 0 53,000 56,700 49,300
05/06/2026 53,000 -1 (-1.85%) 3,900 205.84 0 0 54,000 57,700 50,300
04/06/2026 54,000 0.6 (1.12%) 800 42.72 0 0 53,400 57,100 49,700
03/06/2026 53,400 0 (0%) 1,400 74.26 0 0 53,400 57,100 49,700
02/06/2026 53,400 0 (0%) 5,300 281.72 0 0 53,400 57,100 49,700
01/06/2026 53,400 0.4 (0.75%) 2,000 106.42 0 0 53,000 56,700 49,300
29/05/2026 53,000 0.2 (0.38%) 11,600 618.87 0 0 52,800 56,400 49,150
28/05/2026 52,800 0.5 (0.96%) 4,000 210.71 0 0 52,300 55,900 48,650
27/05/2026 52,300 0.3 (0.58%) 300 15.73 0 0 52,000 55,600 48,400
26/05/2026 52,000 -0.1 (-0.19%) 3,000 157.13 0 0 52,100 55,700 48,500
25/05/2026 52,100 0.2 (0.39%) 7,300 383.37 0 0 51,900 55,500 48,300
22/05/2026 51,900 -0.5 (-0.95%) 19,800 1,039.7 0 0 52,400 56,000 48,750
21/05/2026 52,400 -0.1 (-0.19%) 16,300 849.3 0 0 52,500 56,100 48,850
20/05/2026 52,500 0.5 (0.96%) 4,600 238.4 0 0 52,000 55,600 48,400
19/05/2026 52,000 0.3 (0.58%) 22,000 1,143.66 0 0 51,700 55,300 48,100
18/05/2026 51,700 -1.2 (-2.27%) 12,300 641.46 0 0 52,900 56,600 49,200
15/05/2026 52,900 0 (0%) 6,500 343.36 0 0 52,900 56,600 49,200
14/05/2026 52,900 -0.2 (-0.38%) 1,800 95.51 0 0 53,100 56,800 49,400
13/05/2026 53,100 -0.4 (-0.75%) 1,000 53.21 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.7 (1.33%) 2,600 138.17 0 0 52,800 56,400 49,150
11/05/2026 52,800 -0.8 (-1.49%) 1,600 84.15 0 0 53,600 57,300 49,850
08/05/2026 53,600 0.6 (1.13%) 2,800 147.6 0 0 53,000 56,700 49,300
07/05/2026 53,000 -0.4 (-0.75%) 8,800 466.53 0 0 53,400 57,100 49,700
06/05/2026 53,400 -0.9 (-1.66%) 8,600 454.54 0 0 54,300 58,100 50,500
05/05/2026 54,300 0 (0%) 700 37.59 0 0 54,300 58,100 50,500
04/05/2026 54,300 0.4 (0.74%) 11,200 612.68 0 0 53,900 57,600 50,200
29/04/2026 53,900 1 (1.89%) 12,300 664.39 0 0 52,900 56,600 49,200
28/04/2026 52,900 1.6 (3.12%) 20,500 1,067.9 0 0 51,300 54,800 47,750
24/04/2026 51,300 0.3 (0.59%) 7,600 385.07 0 0 51,000 54,500 47,450
23/04/2026 51,000 -0.2 (-0.39%) 1,200 61.24 0 0 51,200 54,700 47,650
22/04/2026 51,200 -0.1 (-0.19%) 23,400 1,199.09 0 0 51,300 54,800 47,750
21/04/2026 51,300 -0.2 (-0.39%) 13,200 677.61 0 0 51,500 55,100 47,900
20/04/2026 51,500 0.9 (1.78%) 5,600 287.62 0 0 50,600 54,100 47,100
17/04/2026 50,600 -0.1 (-0.2%) 6,100 310.04 0 0 50,700 54,200 47,200
16/04/2026 50,700 -0.6 (-1.17%) 25,100 1,283.01 0 0 51,300 54,800 47,750
15/04/2026 51,300 -0.1 (-0.19%) 15,500 797.1 0 0 51,400 54,900 47,850
14/04/2026 51,400 -0.1 (-0.19%) 13,500 694.58 0 0 51,500 55,100 47,900
13/04/2026 51,500 0 (0%) 11,600 596.03 0 0 51,500 55,100 47,900
10/04/2026 51,500 -0.2 (-0.39%) 3,000 155.37 0 0 51,700 55,300 48,100
09/04/2026 51,700 -0.4 (-0.77%) 1,800 93.29 0 0 52,100 55,700 48,500
08/04/2026 52,100 0.8 (1.56%) 7,400 383.75 0 0 51,300 54,800 47,750
07/04/2026 51,300 -0.4 (-0.77%) 4,400 226.43 0 0 51,700 55,300 48,100
06/04/2026 51,700 -0.8 (-1.52%) 3,600 187.18 0 0 52,500 56,100 48,850
03/04/2026 52,500 0 (0%) 1,800 94.52 0 0 52,500 56,100 48,850
02/04/2026 52,500 0.5 (0.96%) 600 31.44 0 0 52,000 55,600 48,400
01/04/2026 52,000 0 (0%) 9,100 476.54 0 0 52,000 55,600 48,400
31/03/2026 52,000 0 (0%) 3,100 161.66 0 0 52,000 55,600 48,400
30/03/2026 52,000 -1 (-1.89%) 500 26.33 0 0 53,000 56,700 49,300
27/03/2026 53,000 1 (1.92%) 5,600 293.14 0 0 52,000 55,600 48,400
26/03/2026 52,000 -1 (-1.89%) 2,200 114.63 0 0 53,000 56,700 49,300
25/03/2026 53,000 0.6 (1.15%) 2,500 132.44 0 0 52,400 56,000 48,750
24/03/2026 52,400 0.8 (1.55%) 1,200 62.66 0 0 51,600 55,200 48,000
23/03/2026 51,600 -0.9 (-1.71%) 14,100 732.94 0 0 52,500 56,100 48,850
20/03/2026 52,500 -0.7 (-1.32%) 4,300 225.92 0 0 53,200 56,900 49,500
19/03/2026 53,200 0 (0%) 10,400 550.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.1 (0.19%) 1,000 53.28 0 0 53,100 56,800 49,400
17/03/2026 53,100 0.1 (0.19%) 11,000 586.95 0 0 53,000 56,700 49,300
16/03/2026 53,000 -0.3 (-0.56%) 26,100 1,391.75 0 0 53,300 57,000 49,600
13/03/2026 53,300 0 (0%) 11,600 620.58 0 0 53,300 57,000 49,600
12/03/2026 53,300 -0.2 (-0.37%) 25,700 1,364.67 0 0 53,500 57,200 49,800
11/03/2026 53,500 0.5 (0.94%) 5,900 313.98 0 0 53,000 56,700 49,300
10/03/2026 53,000 0.4 (0.76%) 11,900 632.6 0 0 52,600 56,200 48,950
09/03/2026 52,600 -3.9 (-6.9%) 50,300 2,672.73 0 0 56,500 60,400 52,600
06/03/2026 56,500 -0.7 (-1.22%) 9,900 565.44 0 0 57,200 61,200 53,200
05/03/2026 57,200 0.2 (0.35%) 10,900 623.23 0 0 57,000 60,900 53,100
04/03/2026 57,000 -0.3 (-0.52%) 20,900 1,192.3 0 0 57,300 61,300 53,300
03/03/2026 57,300 -0.2 (-0.35%) 20,100 1,155.98 0 0 57,500 61,500 53,500
02/03/2026 57,500 -0.2 (-0.35%) 16,300 931.09 0 0 57,700 61,700 53,700
27/02/2026 57,700 -0.7 (-1.2%) 28,800 1,664.86 0 0 58,400 62,400 54,400
26/02/2026 58,400 -0.5 (-0.85%) 16,100 934.12 0 0 58,900 63,000 54,800
25/02/2026 58,900 -0.4 (-0.67%) 14,100 826.45 0 0 59,300 63,400 55,200
24/02/2026 59,300 0.3 (0.51%) 13,800 818.58 0 0 59,000 63,100 54,900
23/02/2026 59,000 1 (1.72%) 20,500 1,206.6 0 0 58,000 62,000 54,000
13/02/2026 58,000 -0.5 (-0.85%) 9,100 529.43 0 0 58,500 62,500 54,500
12/02/2026 58,500 0.2 (0.34%) 2,700 158.13 0 0 58,300 62,300 54,300
11/02/2026 58,300 0.3 (0.52%) 17,600 1,021.79 0 0 58,000 62,000 54,000
10/02/2026 58,000 -0.2 (-0.34%) 5,500 320.14 0 0 58,200 62,200 54,200
09/02/2026 58,200 0.1 (0.17%) 11,900 698.24 0 0 58,100 62,100 54,100
06/02/2026 58,100 1.1 (1.93%) 19,300 1,130.24 0 0 57,000 60,900 53,100
05/02/2026 57,000 -3.5 (-5.79%) 21,000 1,243.29 0 0 60,500 64,700 56,300
04/02/2026 60,500 0.3 (0.5%) 19,100 1,147.59 0 0 60,200 64,400 56,000
03/02/2026 60,200 0 (0%) 24,100 1,446.42 0 0 60,200 64,400 56,000
02/02/2026 60,200 0.1 (0.17%) 7,200 429.45 0 0 60,100 64,300 55,900
30/01/2026 60,100 0 (0%) 10,500 629.74 0 0 60,100 64,300 55,900
29/01/2026 60,100 -0.2 (-0.33%) 21,800 1,313.06 0 0 60,300 64,500 56,100
28/01/2026 60,300 -0.3 (-0.5%) 22,900 1,378.94 0 0 60,600 64,800 56,400
27/01/2026 60,600 0 (0%) 25,300 1,525.79 0 0 60,600 64,800 56,400
26/01/2026 60,600 -1.2 (-1.94%) 33,500 2,049.53 0 0 61,800 66,100 57,500
23/01/2026 61,800 -0.4 (-0.64%) 21,100 1,306.78 0 0 62,200 66,500 57,900
22/01/2026 62,200 0 (0%) 27,200 1,676.99 0 0 62,200 66,500 57,900
21/01/2026 62,200 -0.7 (-1.11%) 33,500 2,083.44 0 0 62,900 67,300 58,500
20/01/2026 62,900 -0.3 (-0.47%) 15,100 951.73 0 0 63,200 67,600 58,800
19/01/2026 63,200 0.8 (1.28%) 38,700 2,441.18 0 0 62,400 66,700 58,100
16/01/2026 62,400 -0.1 (-0.16%) 66,900 4,234.99 0 0 62,500 66,800 58,200
15/01/2026 62,500 4 (6.84%) 96,000 5,951.93 0 0 58,500 62,500 54,500
14/01/2026 58,500 1.4 (2.45%) 28,800 1,666.87 0 0 57,100 61,000 53,200
13/01/2026 57,100 0.4 (0.71%) 14,500 825.53 0 0 56,700 60,600 52,800
12/01/2026 56,700 0 (0%) 39,900 2,268.5 0 0 56,700 60,600 52,800
09/01/2026 56,700 -0.3 (-0.53%) 23,500 1,330.75 0 0 57,000 60,900 53,100
08/01/2026 57,000 0 (0%) 34,300 1,941.51 0 0 57,000 60,900 53,100
07/01/2026 57,000 -0.9 (-1.55%) 24,100 1,375.73 0 0 57,900 61,900 53,900
06/01/2026 57,900 -1 (-1.7%) 10,200 592.21 0 0 58,900 63,000 54,800
05/01/2026 58,900 -0.4 (-0.67%) 2,600 153.51 0 0 59,300 63,400 55,200
31/12/2025 59,300 1.4 (2.42%) 2,200 128.73 0 0 57,900 61,900 53,900
30/12/2025 57,900 -0.6 (-1.03%) 13,700 795.99 0 0 58,500 62,500 54,500
29/12/2025 58,500 -0.7 (-1.18%) 5,200 306.22 0 0 59,200 63,300 55,100
26/12/2025 59,200 -0.3 (-0.5%) 2,600 153.83 0 0 59,500 63,600 55,400
25/12/2025 59,500 0 (0%) 9,200 547.41 0 0 59,500 63,600 55,400
24/12/2025 59,500 0 (0%) 12,300 731.2 0 0 59,500 63,600 55,400
23/12/2025 59,500 -0.1 (-0.17%) 13,800 824.33 0 0 59,600 63,700 55,500
22/12/2025 59,600 0.2 (0.34%) 4,300 257.48 0 0 59,400 63,500 55,300
19/12/2025 59,400 0.1 (0.17%) 3,700 218.76 0 0 59,300 63,400 55,200
18/12/2025 59,300 0.1 (0.17%) 7,800 461.76 0 0 59,200 63,300 55,100
17/12/2025 59,200 0 (0%) 7,400 437.85 0 0 59,200 63,300 55,100
16/12/2025 59,200 0 (0%) 4,500 266.21 0 0 59,200 63,300 55,100
15/12/2025 59,200 -0.5 (-0.84%) 15,400 911.16 0 0 59,700 63,800 55,600
12/12/2025 59,700 -0.3 (-0.5%) 13,600 814.72 0 0 60,000 64,200 55,800
11/12/2025 60,000 0.4 (0.67%) 10,400 620.89 0 0 59,600 63,700 55,500

Historical Data-ko - BSC

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