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
26/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
25/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
24/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
23/06/2026 40,900 -0.1 (-0.24%) 800 32.72 0 0 41,000 43,850 38,150
22/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/06/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
18/06/2026 41,000 0.1 (0.24%) 600 24.6 0 0 40,900 43,750 38,050
17/06/2026 40,900 0 (0%) 100 4.09 0 0 40,900 43,750 38,050
16/06/2026 40,900 0 (0%) 1,000 40.9 0 0 40,900 43,750 38,050
15/06/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
12/06/2026 40,900 -1.8 (-4.22%) 100 4.09 0 0 42,700 45,650 39,750
11/06/2026 42,700 -0.05 (-0.12%) 300 12.82 0 0 42,750 45,700 39,800
10/06/2026 56,000 0 (0%) 2,600 141.73 0 0 56,000 59,900 52,100
09/06/2026 56,000 0.5 (0.9%) 4,200 240.3 0 0 55,500 59,300 51,700
08/06/2026 55,500 2 (3.74%) 7,200 396.47 0 0 53,500 57,200 49,800
05/06/2026 53,500 0 (0%) 1,600 85.6 0 0 53,500 57,200 49,800
04/06/2026 53,500 0 (0%) 6,500 345.3 0 0 53,500 57,200 49,800
03/06/2026 53,500 1 (1.9%) 1,000 53.5 0 0 52,500 56,100 48,850
02/06/2026 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
01/06/2026 52,500 -2.2 (-4.02%) 3,300 174.85 0 0 54,700 58,500 50,900
29/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
28/05/2026 54,700 0 (0%) 0 0 0 0 54,700 58,500 50,900
27/05/2026 54,700 -1.3 (-2.32%) 1,400 76.58 0 0 56,000 59,900 52,100
26/05/2026 56,000 2.4 (4.48%) 200 11.02 0 0 53,600 57,300 49,850
25/05/2026 53,600 -0.4 (-0.74%) 600 32.16 0 0 54,000 57,700 50,300
22/05/2026 54,000 -0.8 (-1.46%) 18,200 987.85 0 0 54,800 58,600 51,000
21/05/2026 54,800 1.8 (3.4%) 15,800 854.82 0 0 53,000 56,700 49,300
20/05/2026 53,000 0 (0%) 10,400 551.27 0 0 53,000 56,700 49,300
19/05/2026 53,000 0 (0%) 2,900 153.6 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 3,100 165.4 0 0 53,000 56,700 49,300
15/05/2026 53,000 1 (1.92%) 100 5.3 0 0 52,000 55,600 48,400
14/05/2026 52,000 0 (0%) 1,000 52 0 0 52,000 55,600 48,400
13/05/2026 52,000 -1 (-1.89%) 100 5.2 0 0 53,000 56,700 49,300
12/05/2026 53,000 -1.9 (-3.46%) 3,300 174.9 0 0 54,900 58,700 51,100
11/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
08/05/2026 54,900 -0.1 (-0.18%) 300 16.49 0 0 55,000 58,800 51,200
07/05/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
06/05/2026 55,000 0 (0%) 1,000 54.64 0 0 55,000 58,800 51,200
05/05/2026 55,000 2.5 (4.76%) 18,300 1,006.57 0 0 52,500 56,100 48,850
04/05/2026 52,500 0 (0%) 5,900 309.75 0 0 52,500 56,100 48,850
29/04/2026 52,500 -0.5 (-0.94%) 12,300 640.35 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 200 10.3 0 0 53,000 56,700 49,300
24/04/2026 53,000 -0.4 (-0.75%) 4,900 245.25 0 0 53,400 57,100 49,700
23/04/2026 53,400 -0.3 (-0.56%) 300 15.54 0 0 53,700 57,400 49,950
22/04/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
21/04/2026 53,700 -0.1 (-0.19%) 100 5.37 0 0 53,800 57,500 50,100
20/04/2026 53,800 2.3 (4.47%) 500 25.57 0 0 51,500 55,100 47,900
17/04/2026 51,500 0.5 (0.98%) 100 5.15 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 500 25.75 35,900 1,866.8 52,000 55,600 48,400
15/04/2026 52,000 -1.2 (-2.26%) 100 5.2 20,000 1,064 53,200 56,900 49,500
14/04/2026 53,200 0 (0%) 0 0 0 0 53,200 56,900 49,500
13/04/2026 53,200 -1.3 (-2.39%) 200 10.67 0 0 54,500 58,300 50,700
10/04/2026 54,500 -1.5 (-2.68%) 1,300 70.4 0 0 56,000 59,900 52,100
09/04/2026 56,000 2 (3.7%) 6,400 359.55 0 0 54,000 57,700 50,300
08/04/2026 54,000 1 (1.89%) 17,800 975.52 0 0 53,000 56,700 49,300
07/04/2026 53,000 0.1 (0.19%) 6,000 315.42 0 0 52,900 56,600 49,200
06/04/2026 52,900 0.3 (0.57%) 3,000 158.56 0 0 52,600 56,200 48,950
03/04/2026 52,600 0.1 (0.19%) 6,300 330.78 0 0 52,500 56,100 48,850
02/04/2026 52,500 0 (0%) 1,300 68.25 0 0 52,500 56,100 48,850
01/04/2026 52,500 -2.5 (-4.55%) 5,000 263.19 0 0 55,000 58,800 51,200
31/03/2026 55,000 -1.7 (-3.%) 8,300 466.64 0 0 56,700 60,600 52,800
30/03/2026 56,700 2.9 (5.39%) 14,600 823.54 0 0 53,800 57,500 50,100
27/03/2026 53,800 0 (0%) 1,200 63.39 0 0 53,800 57,500 50,100
26/03/2026 53,800 0 (0%) 6,000 322.8 0 0 53,800 57,500 50,100
25/03/2026 53,800 0 (0%) 400 21.76 0 0 53,800 57,500 50,100
24/03/2026 53,800 -2.2 (-3.93%) 1,600 87.56 0 0 56,000 59,900 52,100
23/03/2026 56,000 3.5 (6.67%) 28,500 1,540.14 0 0 52,500 56,100 48,850
20/03/2026 52,500 1.5 (2.94%) 10,100 520.72 0 0 51,000 54,500 47,450
19/03/2026 51,000 0.3 (0.59%) 10,100 512.33 0 0 50,700 54,200 47,200
18/03/2026 50,700 0.8 (1.6%) 23,000 1,132.93 0 0 49,900 53,300 46,450
17/03/2026 49,900 2.4 (5.05%) 3,800 189.23 0 0 47,500 50,800 44,200
16/03/2026 47,500 -0.6 (-1.25%) 23,200 1,111.26 0 0 48,100 51,400 44,750
13/03/2026 48,100 -1.8 (-3.61%) 15,400 744.81 0 0 49,900 53,300 46,450
12/03/2026 49,900 2.9 (6.17%) 9,500 468.93 0 0 47,000 50,200 43,750
11/03/2026 47,000 0 (0%) 8,000 376.7 0 0 47,000 50,200 43,750
10/03/2026 47,000 -1.65 (-3.39%) 13,500 660.34 0 0 48,650 52,000 45,250
09/03/2026 48,650 -0.35 (-0.71%) 11,400 533.1 0 0 49,000 52,400 45,600
06/03/2026 49,000 0.4 (0.82%) 7,700 377.28 0 0 48,600 52,000 45,200
05/03/2026 48,600 0.05 (0.1%) 2,100 101.96 0 0 48,550 51,900 45,200
04/03/2026 48,550 0 (0%) 3,600 174.78 0 0 48,550 51,900 45,200
03/03/2026 48,550 1.75 (3.74%) 100 4.86 0 0 46,800 50,000 43,550
02/03/2026 46,800 -1.9 (-3.9%) 200 9.77 0 0 48,700 52,100 45,300
27/02/2026 48,700 0 (0%) 11,100 540.57 0 0 48,700 52,100 45,300
26/02/2026 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
25/02/2026 48,700 -3.3 (-6.35%) 100 4.87 0 0 52,000 55,600 48,400
24/02/2026 52,000 3.4 (7.%) 1,000 49.28 0 0 48,600 52,000 45,200
23/02/2026 48,600 0 (0%) 1,000 48.6 0 0 48,600 52,000 45,200
13/02/2026 48,600 0 (0%) 10,900 529.91 0 0 48,600 52,000 45,200
12/02/2026 48,600 0 (0%) 12,900 626.64 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.55 (1.14%) 4,500 216.8 0 0 48,050 51,400 44,700
10/02/2026 48,050 0.05 (0.1%) 4,200 202.82 0 0 48,000 51,300 44,650
09/02/2026 48,000 1.2 (2.56%) 1,800 86.38 0 0 46,800 50,000 43,550
06/02/2026 46,800 -0.7 (-1.47%) 2,500 118.05 0 0 47,500 50,800 44,200
05/02/2026 47,500 0.5 (1.06%) 1,200 56.95 0 0 47,000 50,200 43,750
04/02/2026 47,000 -1.6 (-3.29%) 4,000 190.35 0 0 48,600 52,000 45,200
03/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
02/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
30/01/2026 48,600 0 (0%) 2,100 98.43 0 0 48,600 52,000 45,200
29/01/2026 48,600 -0.6 (-1.22%) 1,400 68.17 0 0 49,200 52,600 45,800
28/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
27/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
26/01/2026 49,200 1.6 (3.36%) 100 4.92 0 0 47,600 50,900 44,300
23/01/2026 47,600 -0.4 (-0.83%) 900 42.85 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 -2 (-4%) 2,900 137.82 0 0 50,000 53,500 46,500
20/01/2026 50,000 -0.1 (-0.2%) 500 25 0 0 50,100 53,600 46,600
19/01/2026 50,100 0 (0%) 0 0 0 0 50,100 53,600 46,600
16/01/2026 50,100 -0.9 (-1.76%) 3,200 160.12 0 0 51,000 54,500 47,450
15/01/2026 51,000 1.3 (2.62%) 5,300 277.8 0 0 49,700 53,100 46,250
14/01/2026 49,700 -1.1 (-2.17%) 1,000 49.86 0 0 50,800 54,300 47,250
13/01/2026 50,800 -0.1 (-0.2%) 400 19.33 0 0 50,900 54,400 47,350
12/01/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
09/01/2026 50,900 -0.1 (-0.2%) 8,400 434.75 0 0 51,000 54,500 47,450
08/01/2026 51,000 0 (0%) 2,800 142.8 0 0 51,000 54,500 47,450
07/01/2026 51,000 0 (0%) 100 5.1 0 0 51,000 54,500 47,450
06/01/2026 51,000 -0.7 (-1.35%) 2,500 120.95 0 0 51,700 55,300 48,100
05/01/2026 51,700 0 (0%) 0 0 0 0 51,700 55,300 48,100
31/12/2025 51,700 -0.5 (-0.96%) 3,200 163.74 0 0 52,200 55,800 48,550
30/12/2025 52,200 -0.1 (-0.19%) 500 26.1 0 0 52,300 55,900 48,650
29/12/2025 52,300 3.3 (6.73%) 9,000 418.62 0 0 49,000 52,400 45,600

Historical Data-ko - BSC

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