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
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
10/12/2025 59,600 -0.4 (-0.67%) 11,400 680.33 0 0 60,000 64,200 55,800
09/12/2025 60,000 -0.4 (-0.66%) 11,400 683.62 0 0 60,400 64,600 56,200
08/12/2025 60,400 -0.1 (-0.17%) 1,400 84.69 0 0 60,500 64,700 56,300
05/12/2025 60,500 -0.3 (-0.49%) 2,300 139.75 0 0 60,800 65,000 56,600
04/12/2025 60,800 0.8 (1.33%) 7,400 447.06 0 0 60,000 64,200 55,800
03/12/2025 60,000 0.1 (0.17%) 10,400 623.81 0 0 59,900 64,000 55,800
02/12/2025 59,900 -0.4 (-0.66%) 2,400 143.97 0 0 60,300 64,500 56,100
01/12/2025 60,300 -0.1 (-0.17%) 12,000 720.85 0 0 60,400 64,600 56,200
28/11/2025 60,400 -0.3 (-0.49%) 4,600 277.93 0 0 60,700 64,900 56,500
27/11/2025 60,700 0 (0%) 3,300 200.25 0 0 60,700 64,900 56,500
26/11/2025 60,700 0.2 (0.33%) 2,500 151.26 0 0 60,500 64,700 56,300
25/11/2025 60,500 -0.4 (-0.66%) 19,100 1,157.57 0 0 60,900 65,100 56,700
24/11/2025 60,900 -0.2 (-0.33%) 15,200 926.68 0 0 61,100 65,300 56,900
21/11/2025 61,100 0 (0%) 4,200 255.15 0 0 61,100 65,300 56,900
20/11/2025 61,100 0 (0%) 11,700 714.99 0 0 61,100 65,300 56,900
19/11/2025 61,100 -0.1 (-0.16%) 12,300 750 0 0 61,200 65,400 57,000
18/11/2025 61,200 0 (0%) 6,500 397.68 0 0 61,200 65,400 57,000
17/11/2025 61,200 -0.2 (-0.33%) 15,400 940.53 0 0 61,400 65,600 57,200
14/11/2025 61,400 0 (0%) 6,300 385.95 0 0 61,400 65,600 57,200
13/11/2025 61,400 0 (0%) 3,900 238.62 0 0 61,400 65,600 57,200
12/11/2025 61,400 0 (0%) 7,900 482.37 0 0 61,400 65,600 57,200
11/11/2025 61,400 0.1 (0.16%) 4,000 245.31 0 0 61,300 65,500 57,100
10/11/2025 61,300 -0.4 (-0.65%) 6,200 379.65 0 0 61,700 66,000 57,400
07/11/2025 61,700 -0.3 (-0.48%) 13,300 819.58 0 0 62,000 66,300 57,700
06/11/2025 64,500 0 (0%) 6,800 437.51 0 0 64,500 69,000 60,000
05/11/2025 64,500 -0.1 (-0.15%) 5,700 367.57 0 0 64,600 69,100 60,100
04/11/2025 64,600 -0.1 (-0.15%) 4,700 302.66 0 0 64,700 69,200 60,200
03/11/2025 64,700 0.3 (0.47%) 7,600 489.97 0 0 64,400 68,900 59,900
31/10/2025 64,400 -0.2 (-0.31%) 7,700 494.89 0 0 64,600 69,100 60,100
30/10/2025 64,600 0.1 (0.16%) 3,400 219.26 0 0 64,500 69,000 60,000
29/10/2025 64,500 0.3 (0.47%) 23,000 1,475.02 0 0 64,200 68,600 59,800
28/10/2025 64,200 -0.3 (-0.47%) 26,400 1,690.04 0 0 64,500 69,000 60,000
27/10/2025 64,500 0 (0%) 4,000 257.78 0 0 64,500 69,000 60,000
24/10/2025 64,500 -0.1 (-0.15%) 4,500 290.97 0 0 64,600 69,100 60,100
23/10/2025 64,600 0.2 (0.31%) 4,400 284.6 0 0 64,400 68,900 59,900
22/10/2025 64,400 0.6 (0.94%) 10,800 691.24 0 0 63,800 68,200 59,400
21/10/2025 63,800 0 (0%) 11,500 732.73 0 0 63,800 68,200 59,400
20/10/2025 63,800 -1.8 (-2.74%) 22,000 1,428.05 0 0 65,600 70,100 61,100
17/10/2025 65,600 0 (0%) 8,100 532.53 0 0 65,600 70,100 61,100
16/10/2025 65,600 0 (0%) 7,000 461.19 0 0 65,600 70,100 61,100
15/10/2025 65,600 0.2 (0.31%) 11,000 720.48 0 0 65,400 69,900 60,900
14/10/2025 65,400 -1 (-1.51%) 28,700 1,887.67 0 0 66,400 71,000 61,800
13/10/2025 66,400 1.1 (1.68%) 23,800 1,566.59 0 0 65,300 69,800 60,800
10/10/2025 65,300 1 (1.56%) 15,800 1,021.93 0 0 64,300 68,800 59,800
09/10/2025 64,300 -0.2 (-0.31%) 6,600 425.14 0 0 64,500 69,000 60,000
08/10/2025 64,500 0 (0%) 20,600 1,325.21 0 0 64,500 69,000 60,000
07/10/2025 64,500 -0.1 (-0.15%) 2,600 167.7 0 0 64,600 69,100 60,100
06/10/2025 64,600 0 (0%) 7,900 508.94 0 0 64,600 69,100 60,100
03/10/2025 64,600 0.2 (0.31%) 6,600 425.61 0 0 64,400 68,900 59,900
02/10/2025 64,400 -0.3 (-0.46%) 18,100 1,168.73 0 0 64,700 69,200 60,200

Historical Data-ko - BSC

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