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
28/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
25/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
24/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
23/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
22/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
21/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
18/09/2026 66,800 0 (0%) 1 0.07 0 0 66,800 76,800 56,800
17/09/2026 66,800 4.9 (7.92%) 100 6.68 0 0 61,900 71,100 52,700
16/09/2026 69,000 2.4 (3.6%) 1,000 61.93 0 0 66,600 76,500 56,700
15/09/2026 66,600 0 (0%) 0 0 0 0 66,600 76,500 56,700
14/09/2026 66,600 0.8 (1.22%) 103 6.86 0 0 65,800 75,600 56,000
11/09/2026 66,500 1.9 (2.94%) 300 19.75 0 0 64,600 74,200 55,000
10/09/2026 64,600 0.1 (0.16%) 100 6.46 0 0 64,500 74,100 54,900
09/09/2026 64,500 0.9 (1.42%) 400 25.8 0 0 63,600 73,100 54,100
08/09/2026 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
07/09/2026 63,600 0.6 (0.95%) 300 19.08 0 0 63,000 72,400 53,600
04/09/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
03/09/2026 63,000 1.5 (2.44%) 200 12.6 0 0 61,500 70,700 52,300
28/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
27/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
26/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
25/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
24/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
21/08/2026 61,500 -2.8 (-4.35%) 200 12.3 0 0 64,300 73,900 54,700
20/08/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
19/08/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
18/08/2026 60,200 -0.3 (-0.5%) 1,400 90.04 0 0 60,500 69,500 51,500
17/08/2026 60,500 -4.5 (-6.92%) 100 6.05 0 0 65,000 74,700 55,300
14/08/2026 65,000 2.2 (3.5%) 300 19.5 0 0 62,800 72,200 53,400
13/08/2026 62,800 -1.8 (-2.79%) 103 6.48 0 0 64,600 74,200 55,000
12/08/2026 65,000 1 (1.56%) 1,800 116.25 0 0 64,000 73,600 54,400
11/08/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
10/08/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
07/08/2026 64,000 3.2 (5.26%) 100 6.4 0 0 60,800 69,900 51,700
06/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
05/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
04/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
03/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
31/07/2026 60,800 -5 (-7.6%) 100 6.08 0 0 65,800 75,600 56,000
30/07/2026 66,000 0.2 (0.3%) 3,200 210.7 0 0 65,800 75,600 56,000
29/07/2026 65,800 0 (0%) 0 0 0 0 65,800 75,600 56,000
28/07/2026 65,800 0 (0%) 0 0 0 0 65,800 75,600 56,000
27/07/2026 65,800 4.2 (6.82%) 100 6.58 0 0 61,600 70,800 52,400
24/07/2026 61,600 -4.2 (-6.38%) 100 6.16 0 0 65,800 75,600 56,000
23/07/2026 66,000 5.1 (8.37%) 300 19.75 0 0 60,900 70,000 51,800
22/07/2026 60,900 -3.1 (-4.84%) 100 6.09 0 0 64,000 73,600 54,400
21/07/2026 64,000 -2 (-3.03%) 100 6.4 0 0 66,000 75,900 56,100
20/07/2026 66,000 2.4 (3.77%) 200 13.2 0 0 63,600 73,100 54,100
17/07/2026 63,600 -2.9 (-4.36%) 100 6.36 0 0 66,500 76,400 56,600
16/07/2026 66,500 0 (0%) 200 13.3 0 0 66,500 76,400 56,600
15/07/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
14/07/2026 66,500 1 (1.53%) 100 6.65 0 0 65,500 75,300 55,700
13/07/2026 65,500 0 (0%) 0 0 0 0 65,500 75,300 55,700
10/07/2026 65,500 0 (0%) 0 0 0 0 65,500 75,300 55,700
09/07/2026 65,500 1.5 (2.34%) 100 6.55 0 0 64,000 73,600 54,400
08/07/2026 64,000 -1 (-1.54%) 1,000 64 0 0 65,000 74,700 55,300
07/07/2026 65,000 1.3 (2.04%) 100 6.5 0 0 63,700 73,200 54,200
06/07/2026 63,700 0 (0%) 0 0 0 0 63,700 73,200 54,200
03/07/2026 63,700 0 (0%) 0 0 0 0 63,700 73,200 54,200
02/07/2026 65,000 5.9 (9.98%) 300 19.1 0 0 59,100 67,900 50,300
01/07/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
30/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
29/06/2026 61,100 0.6 (0.99%) 100 6.11 0 0 60,500 69,500 51,500
26/06/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
25/06/2026 60,500 -7.5 (-11.03%) 200 12.1 0 0 68,000 78,200 57,800
24/06/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/06/2026 68,000 -0.5 (-0.73%) 100 6.8 0 0 68,500 78,700 58,300
22/06/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
19/06/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
18/06/2026 68,500 4.9 (7.7%) 100 6.85 0 0 63,600 73,100 54,100
17/06/2026 63,600 -4.9 (-7.15%) 100 6.36 0 0 68,500 78,700 58,300
16/06/2026 68,500 5.3 (8.39%) 100 6.85 0 0 63,200 72,600 53,800
15/06/2026 63,200 -5.8 (-8.41%) 200 12.64 0 0 69,000 79,300 58,700
12/06/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
11/06/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
10/06/2026 69,000 3.1 (4.7%) 100 6.9 0 0 65,900 75,700 56,100
09/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
08/06/2026 68,500 2.6 (3.95%) 200 13.17 0 0 65,900 75,700 56,100
05/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
04/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
03/06/2026 63,200 -1.3 (-2.02%) 200 13.17 0 0 64,500 74,100 54,900
02/06/2026 62,300 -8 (-11.38%) 300 19.36 0 0 70,300 80,800 59,800
01/06/2026 61,300 -3.8 (-5.84%) 1,500 105.45 0 0 65,100 74,800 55,400
29/05/2026 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
28/05/2026 60,900 0.6 (1.%) 401 26.1 0 0 60,300 69,300 51,300
27/05/2026 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
26/05/2026 60,300 -8.2 (-11.97%) 100 6.03 0 0 68,500 78,700 58,300
25/05/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
22/05/2026 68,500 8 (13.22%) 100 6.85 0 0 60,500 69,500 51,500
21/05/2026 60,500 -8 (-11.68%) 300 18.15 0 0 68,500 78,700 58,300
20/05/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
19/05/2026 68,500 8.5 (14.17%) 100 6.85 0 0 60,000 69,000 51,000
18/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
13/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
12/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
08/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
07/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
04/05/2026 60,000 -1.5 (-2.44%) 201 12.06 0 0 61,500 70,700 52,300
29/04/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
28/04/2026 60,100 -0.4 (-0.66%) 700 43.05 0 0 60,500 69,500 51,500
24/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
23/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
22/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
21/04/2026 60,000 -9.9 (-14.16%) 1,300 78.6 0 0 69,900 80,300 59,500
20/04/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
17/04/2026 69,900 9.1 (14.97%) 100 6.99 0 0 60,800 69,900 51,700
16/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
15/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
14/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
13/04/2026 60,600 0.4 (0.66%) 700 42.55 0 0 60,200 69,200 51,200
10/04/2026 60,200 -7.7 (-11.34%) 300 18.06 0 0 67,900 78,000 57,800
09/04/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
08/04/2026 67,900 7.9 (13.17%) 100 6.79 0 0 60,000 69,000 51,000
07/04/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/04/2026 60,000 -1.4 (-2.28%) 1,200 72 0 0 61,400 70,600 52,200
03/04/2026 60,500 0.5 (0.83%) 900 55.3 0 0 60,000 69,000 51,000
02/04/2026 59,000 -7.5 (-11.28%) 1,400 84.04 0 0 66,500 76,400 56,600
01/04/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
31/03/2026 68,000 8.8 (14.86%) 600 39.87 0 0 59,200 68,000 50,400
30/03/2026 64,600 6 (10.24%) 2,600 153.96 0 0 58,600 67,300 49,900

Historical Data-ko - BSC

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