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
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
27/03/2026 58,600 7.6 (14.9%) 500 29.3 0 0 51,000 58,600 43,400
26/03/2026 51,000 -8.7 (-14.57%) 200 10.2 0 0 59,700 68,600 50,800
25/03/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
24/03/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
23/03/2026 58,300 -0.7 (-1.19%) 11,200 668.92 0 0 59,000 67,800 50,200
20/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
18/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
17/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
16/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
13/03/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
12/03/2026 59,000 -1.9 (-3.12%) 300 17.7 0 0 60,900 70,000 51,800
11/03/2026 60,900 0 (0%) 0 0 0 0 60,900 70,000 51,800
10/03/2026 68,000 7.4 (12.21%) 600 36.55 0 0 60,600 69,600 51,600
09/03/2026 59,000 -1.5 (-2.48%) 2,900 175.65 0 0 60,500 69,500 51,500
06/03/2026 60,500 -1.4 (-2.26%) 300 18.15 0 0 61,900 71,100 52,700
05/03/2026 69,000 -0.7 (-1.%) 600 37.15 0 0 69,700 80,100 59,300
04/03/2026 69,700 -12.3 (-15%) 500 34.85 0 0 82,000 94,300 69,700
03/03/2026 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
02/03/2026 82,000 0 (0%) 3 0.25 0 0 82,000 94,300 69,700
27/02/2026 82,000 9 (12.33%) 108 8.78 0 0 73,000 83,900 62,100
26/02/2026 73,000 0 (0%) 6 0.44 0 0 73,000 83,900 62,100
25/02/2026 73,000 0 (0%) 2 0.15 0 0 73,000 83,900 62,100
24/02/2026 73,000 0 (0%) 1 0.07 0 0 73,000 83,900 62,100
23/02/2026 73,000 0 (0%) 101 7.37 0 0 73,000 83,900 62,100
13/02/2026 73,000 0 (0%) 6 0.43 0 0 73,000 83,900 62,100
12/02/2026 73,000 5.8 (8.63%) 100 7.3 0 0 67,200 77,200 57,200
11/02/2026 67,200 8.7 (14.87%) 100 6.72 0 0 58,500 67,200 49,800
10/02/2026 58,500 -1.8 (-2.99%) 100 5.85 0 0 60,300 69,300 51,300
09/02/2026 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
06/02/2026 60,300 0.1 (0.17%) 400 24.12 0 0 60,200 69,200 51,200
05/02/2026 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
04/02/2026 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
03/02/2026 60,200 -1.3 (-2.11%) 100 6.02 0 0 61,500 70,700 52,300
02/02/2026 58,000 -5.5 (-8.66%) 6,100 375.36 0 0 63,500 73,000 54,000
30/01/2026 68,400 5.5 (8.74%) 1,003 63.71 0 0 62,900 72,300 53,500
29/01/2026 62,900 -11.1 (-15%) 200 12.58 0 0 74,000 85,100 62,900
28/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
27/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
26/01/2026 74,000 0 (0%) 3 0.26 0 0 74,000 85,100 62,900
23/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
22/01/2026 74,000 6.8 (10.12%) 115 8.41 0 0 67,200 77,200 57,200
21/01/2026 67,200 8.7 (14.87%) 112 7.42 0 0 58,500 67,200 49,800
20/01/2026 58,500 -4.4 (-7.%) 300 17.55 0 0 62,900 72,300 53,500
19/01/2026 62,900 -11.1 (-15%) 200 12.58 0 0 74,000 85,100 62,900
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
14/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
13/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
12/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
09/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
08/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
07/01/2026 74,000 0 (0%) 17 1.19 0 0 74,000 85,100 62,900
06/01/2026 74,000 5 (7.25%) 100 7.4 0 0 69,000 79,300 58,700
05/01/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
31/12/2025 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
30/12/2025 69,000 1.5 (2.22%) 100 6.9 0 0 67,500 77,600 57,400
29/12/2025 67,500 0 (0%) 16 0.94 0 0 67,500 77,600 57,400
26/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
25/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
24/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
23/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
22/12/2025 67,500 3 (4.65%) 100 6.75 0 0 64,500 74,100 54,900
19/12/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
18/12/2025 64,500 5.5 (9.32%) 100 6.45 0 0 59,000 67,800 50,200
17/12/2025 59,000 -5 (-7.81%) 200 11.8 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 3.9 (6.49%) 100 6.4 0 0 60,100 69,100 51,100
12/12/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
11/12/2025 60,100 -4.9 (-7.54%) 600 36.06 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 5 (8.33%) 100 6.5 0 0 60,000 69,000 51,000
05/12/2025 60,000 0 (0%) 200 12 0 0 60,000 69,000 51,000
04/12/2025 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
03/12/2025 60,000 0.1 (0.17%) 5,000 300 0 0 59,900 68,800 51,000
02/12/2025 59,000 1 (1.72%) 8,400 502.8 0 0 58,000 66,700 49,300
01/12/2025 58,000 -2.1 (-3.49%) 200 11.6 0 0 60,100 69,100 51,100
28/11/2025 60,000 1.8 (3.09%) 1,104 66.34 0 0 58,200 66,900 49,500
27/11/2025 58,200 0 (0%) 312 18.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 -1.6 (-2.68%) 200 11.64 0 0 59,800 68,700 50,900
25/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
24/11/2025 58,200 2.2 (3.93%) 400 23.91 0 0 56,000 64,400 47,600
21/11/2025 56,000 -4.4 (-7.28%) 103 5.77 0 0 60,400 69,400 51,400
20/11/2025 58,300 -2.4 (-3.95%) 1,600 96.59 0 0 60,700 69,800 51,600
19/11/2025 56,000 -1.4 (-2.44%) 7,301 442.88 0 0 57,400 66,000 48,800
18/11/2025 57,400 -0.6 (-1.03%) 500 28.7 0 0 58,000 66,700 49,300
17/11/2025 58,000 -4.3 (-6.9%) 100 5.8 0 0 62,300 71,600 53,000
14/11/2025 58,000 -5.5 (-8.66%) 1,400 87.24 0 0 63,500 73,000 54,000
13/11/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/11/2025 63,500 5.5 (9.48%) 105 6.6 0 0 58,000 66,700 49,300
11/11/2025 58,000 0 (0%) 9 0.58 0 0 58,000 66,700 49,300
10/11/2025 58,000 -6.6 (-10.22%) 2,105 122.09 0 0 64,600 74,200 55,000
07/11/2025 64,600 0 (0%) 0 0 0 0 64,600 74,200 55,000
06/11/2025 65,000 4 (6.56%) 700 45.25 0 0 61,000 70,100 51,900
05/11/2025 61,000 0 (0%) 5 0.32 0 0 61,000 70,100 51,900
04/11/2025 61,000 0 (0%) 2 0.11 0 0 61,000 70,100 51,900
03/11/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
31/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
30/10/2025 61,000 -4.5 (-6.87%) 6,004 366.25 0 0 65,500 75,300 55,700
29/10/2025 65,400 0 (0%) 3,800 248.83 0 0 65,400 75,200 55,600
28/10/2025 65,500 8.5 (14.91%) 1,400 91.49 0 0 57,000 65,500 48,500
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/10/2025 57,000 0 (0%) 5 0.25 0 0 57,000 65,500 48,500
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
22/10/2025 57,000 -4.9 (-7.92%) 100 5.7 0 0 61,900 71,100 52,700
21/10/2025 61,900 8 (14.84%) 20,105 1,244.39 0 0 53,900 61,900 45,900
20/10/2025 51,500 -8.6 (-14.31%) 400 21.57 0 0 60,100 69,100 51,100
17/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
16/10/2025 60,100 0 (0%) 2 0.14 0 0 60,100 69,100 51,100
15/10/2025 60,100 0 (0%) 3 0.17 0 0 60,100 69,100 51,100
14/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
13/10/2025 60,100 7.8 (14.91%) 200 12.02 0 0 52,300 60,100 44,500
10/10/2025 60,600 7.2 (13.48%) 10,422 545.05 0 0 53,400 61,400 45,400
09/10/2025 53,400 6.9 (14.84%) 2,200 117.48 0 0 46,500 53,400 39,600
08/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
07/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
06/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
03/10/2025 46,500 -6 (-11.43%) 300 13.95 0 0 52,500 60,300 44,700

Historical Data-ko - BSC

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