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
25/03/2026 54,400 0.4 (0.74%) 2,300 124.14 0 0 54,000 59,400 48,600
24/03/2026 54,000 0.2 (0.37%) 2,473 132.83 0 0 53,800 59,100 48,500
23/03/2026 53,800 -0.3 (-0.55%) 20,730 1,122.06 0 0 54,100 59,500 48,700
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200
13/03/2026 53,500 0 (0%) 3,962 211.63 0 0 53,500 58,800 48,200
12/03/2026 53,500 -1.1 (-2.01%) 6,643 356.58 0 0 54,600 60,000 49,200
11/03/2026 54,600 2.4 (4.6%) 12,210 646.78 0 0 52,200 57,400 47,000
10/03/2026 52,200 0.7 (1.36%) 3,784 196.33 0 0 51,500 56,600 46,400
09/03/2026 51,500 -5.6 (-9.81%) 25,180 1,403.75 0 0 57,100 62,800 51,400
06/03/2026 57,100 -2.3 (-3.87%) 10,700 635.51 0 0 59,400 65,300 53,500
05/03/2026 59,400 -1.2 (-1.98%) 10,583 663.5 0 0 60,600 66,600 54,600
04/03/2026 60,600 5.3 (9.58%) 72,182 4,317.16 0 0 55,300 60,800 49,800
03/03/2026 55,300 1.8 (3.36%) 27,925 1,527.63 0 0 53,500 58,800 48,200
02/03/2026 53,500 0.5 (0.94%) 7,039 370.73 0 0 53,000 58,300 47,700
27/02/2026 53,000 0 (0%) 5,506 291.54 0 0 53,000 58,300 47,700
26/02/2026 53,000 0 (0%) 4,865 258.54 0 0 53,000 58,300 47,700
25/02/2026 53,000 -1 (-1.85%) 4,879 259.58 0 0 54,000 59,400 48,600
24/02/2026 54,000 -0.9 (-1.64%) 1,102 59.51 0 0 54,900 60,300 49,500
23/02/2026 54,900 0.8 (1.48%) 3,110 167.5 0 0 54,100 59,500 48,700
13/02/2026 54,100 0.9 (1.69%) 2,200 117.15 0 0 53,200 58,500 47,900
12/02/2026 53,200 0.7 (1.33%) 1,904 99.9 0 0 52,500 57,700 47,300
11/02/2026 52,500 -1.3 (-2.42%) 100 5.25 0 0 53,800 59,100 48,500
10/02/2026 53,800 0.8 (1.51%) 5,700 299.93 0 0 53,000 58,300 47,700
09/02/2026 53,000 -0.8 (-1.49%) 1,000 53 0 0 53,800 59,100 48,500
06/02/2026 53,800 0 (0%) 300 15.83 0 0 53,800 59,100 48,500
05/02/2026 53,800 -0.1 (-0.19%) 11,106 607.43 0 0 53,900 59,200 48,600
04/02/2026 53,900 -0.1 (-0.19%) 3,661 195.91 0 0 54,000 59,400 48,600
03/02/2026 54,000 -0.1 (-0.18%) 5,800 310.99 0 0 54,100 59,500 48,700
02/02/2026 54,100 -0.1 (-0.18%) 807 43.63 0 0 54,200 59,600 48,800
30/01/2026 54,200 -1.2 (-2.17%) 4,400 238.65 0 0 55,400 60,900 49,900
29/01/2026 55,400 -0.1 (-0.18%) 1,558 85.1 0 0 55,500 61,000 50,000
28/01/2026 55,500 0.8 (1.46%) 850 46.58 0 0 54,700 60,100 49,300
27/01/2026 54,700 0.2 (0.37%) 5,124 281.19 0 0 54,500 59,900 49,100
26/01/2026 54,500 -0.5 (-0.91%) 2,700 147.66 0 0 55,000 60,500 49,500
23/01/2026 55,000 -0.5 (-0.9%) 1,700 93.7 0 0 55,500 61,000 50,000
22/01/2026 55,500 0.1 (0.18%) 500 27.74 0 0 55,400 60,900 49,900
21/01/2026 55,400 1 (1.84%) 9,405 520.93 0 0 54,400 59,800 49,000
20/01/2026 54,400 -1.5 (-2.68%) 9,500 523.96 0 0 55,900 61,400 50,400
19/01/2026 55,900 -0.6 (-1.06%) 2,416 134.3 0 0 56,500 62,100 50,900
16/01/2026 56,500 1.9 (3.48%) 5,161 284.82 0 0 54,600 60,000 49,200
15/01/2026 54,600 -0.9 (-1.62%) 3,400 185.29 0 0 55,500 61,000 50,000
14/01/2026 55,500 1.1 (2.02%) 1,200 65.63 0 0 54,400 59,800 49,000
13/01/2026 54,400 -0.1 (-0.18%) 1,437 77.96 0 0 54,500 59,900 49,100
12/01/2026 54,500 1 (1.87%) 100 5.45 0 0 53,500 58,800 48,200
09/01/2026 53,500 -0.4 (-0.74%) 10,900 592.14 0 0 53,900 59,200 48,600
08/01/2026 53,900 -0.1 (-0.19%) 10,786 578.56 0 0 54,000 59,400 48,600
07/01/2026 54,000 0 (0%) 6,300 340.25 0 0 54,000 59,400 48,600
06/01/2026 54,000 -0.9 (-1.64%) 3,105 163.59 0 0 54,900 60,300 49,500
05/01/2026 54,900 -0.1 (-0.18%) 4,612 247.79 0 0 55,000 60,500 49,500
31/12/2025 55,000 0 (0%) 600 33 0 0 55,000 60,500 49,500
30/12/2025 55,000 -0.8 (-1.43%) 305 16.79 0 0 55,800 61,300 50,300
29/12/2025 55,800 0.4 (0.72%) 700 38.64 0 0 55,400 60,900 49,900
26/12/2025 55,400 0 (0%) 0 0 0 0 55,400 60,900 49,900
25/12/2025 55,400 -0.1 (-0.18%) 1,300 71.05 0 0 55,500 61,000 50,000
24/12/2025 55,500 0.5 (0.91%) 309 17.09 0 0 55,000 60,500 49,500
23/12/2025 55,000 -0.8 (-1.43%) 2,410 125.21 0 0 55,800 61,300 50,300
22/12/2025 55,800 0.6 (1.09%) 124 6.9 0 0 55,200 60,700 49,700
19/12/2025 55,200 0.1 (0.18%) 4,000 222.4 0 0 55,100 60,600 49,600
18/12/2025 55,100 -0.9 (-1.61%) 4,500 249.87 0 0 56,000 61,600 50,400
17/12/2025 56,000 3.8 (7.28%) 500 27.16 0 0 52,200 57,400 47,000
16/12/2025 52,200 -3.4 (-6.12%) 5,002 261.77 0 0 55,600 61,100 50,100
15/12/2025 55,600 0 (0%) 1,136 63.14 0 0 55,600 61,100 50,100
12/12/2025 55,600 0.6 (1.09%) 1,200 65.81 0 0 55,000 60,500 49,500
11/12/2025 55,000 -0.3 (-0.54%) 1,162 64.02 0 0 55,300 60,800 49,800
10/12/2025 55,300 -0.2 (-0.36%) 1,600 88.52 0 0 55,500 61,000 50,000
09/12/2025 55,500 -0.6 (-1.07%) 600 33.1 0 0 56,100 61,700 50,500
08/12/2025 56,100 0 (0%) 90 5.04 0 0 56,100 61,700 50,500
05/12/2025 56,100 -0.4 (-0.71%) 500 28.05 0 0 56,500 62,100 50,900
04/12/2025 56,500 0 (0%) 800 44.97 0 0 56,500 62,100 50,900
03/12/2025 56,500 0.6 (1.07%) 2,800 156.36 0 0 55,900 61,400 50,400
02/12/2025 55,900 0.4 (0.72%) 2,302 128.03 0 0 55,500 61,000 50,000
01/12/2025 55,500 -0.1 (-0.18%) 400 22.1 0 0 55,600 61,100 50,100
28/11/2025 55,600 0.1 (0.18%) 9,610 532.74 0 0 55,500 61,000 50,000
27/11/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
26/11/2025 55,500 1.5 (2.78%) 3,300 182.54 0 0 54,000 59,400 48,600
25/11/2025 54,000 -1 (-1.82%) 7,150 391.59 0 0 55,000 60,500 49,500
24/11/2025 55,000 0 (0%) 1,600 88 0 0 55,000 60,500 49,500
21/11/2025 55,000 -0.9 (-1.61%) 3,300 182.44 0 0 55,900 61,400 50,400
20/11/2025 55,900 0 (0%) 1,800 100.28 0 0 55,900 61,400 50,400
19/11/2025 55,900 -0.7 (-1.24%) 2,500 140.68 0 0 56,600 62,200 51,000
18/11/2025 56,600 0.7 (1.25%) 1,300 73.33 0 0 55,900 61,400 50,400
17/11/2025 55,900 -0.1 (-0.18%) 3,602 199.97 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 1,701 94.98 0 0 56,000 61,600 50,400
13/11/2025 56,000 0.5 (0.9%) 1,036 57.85 0 0 55,500 61,000 50,000
12/11/2025 55,500 0.5 (0.91%) 2,694 139.66 0 0 55,000 60,500 49,500
11/11/2025 55,000 0 (0%) 800 44 0 0 55,000 60,500 49,500
10/11/2025 55,000 -0.5 (-0.9%) 1,973 108.59 0 0 55,500 61,000 50,000
07/11/2025 55,500 -0.2 (-0.36%) 5,650 313.78 0 0 55,700 61,200 50,200
06/11/2025 55,700 0.2 (0.36%) 5,012 279.18 0 0 55,500 61,000 50,000
05/11/2025 55,500 -0.5 (-0.89%) 1,600 88.8 0 0 56,000 61,600 50,400
04/11/2025 56,000 -2 (-3.45%) 5,300 296.48 0 0 58,000 63,800 52,200
03/11/2025 58,000 0 (0%) 1 0.06 0 0 58,000 63,800 52,200
31/10/2025 58,000 3 (5.45%) 5,901 327.87 0 0 55,000 60,500 49,500
30/10/2025 55,000 -2.3 (-4.01%) 20,056 1,104.87 0 0 57,300 63,000 51,600
29/10/2025 57,300 0.3 (0.53%) 6,906 393.67 0 0 57,000 62,700 51,300
28/10/2025 57,000 -0.5 (-0.87%) 400 22.8 0 0 57,500 63,200 51,800
27/10/2025 57,500 -1.2 (-2.04%) 1,390 80.37 0 0 58,700 64,500 52,900
24/10/2025 58,700 1.8 (3.16%) 2,316 128.92 0 0 56,900 62,500 51,300
23/10/2025 56,900 -0.2 (-0.35%) 229 13.06 0 0 57,100 62,800 51,400
22/10/2025 57,100 0.1 (0.18%) 2,700 154.36 0 0 57,000 62,700 51,300
21/10/2025 57,000 -2.1 (-3.55%) 3,900 220.58 0 0 59,100 65,000 53,200
20/10/2025 59,100 -0.8 (-1.34%) 1,900 111.08 0 0 59,900 65,800 54,000
17/10/2025 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
16/10/2025 59,900 -1.3 (-2.12%) 4,000 240.25 0 0 61,200 67,300 55,100
15/10/2025 61,200 0.2 (0.33%) 211 12.85 0 0 61,000 67,100 54,900
14/10/2025 61,000 -0.4 (-0.65%) 1,200 73.54 0 0 61,400 67,500 55,300
13/10/2025 61,400 0 (0%) 208 12.77 0 0 61,400 67,500 55,300
10/10/2025 61,400 0.4 (0.66%) 4,500 276.4 0 0 61,000 67,100 54,900
09/10/2025 61,000 0 (0%) 401 24.48 0 0 61,000 67,100 54,900
08/10/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
07/10/2025 61,000 -0.6 (-0.97%) 1,608 98.57 0 0 61,600 67,700 55,500
06/10/2025 61,600 0.6 (0.98%) 700 42.76 0 0 61,000 67,100 54,900
03/10/2025 61,000 -0.8 (-1.29%) 101 6.16 0 0 61,800 67,900 55,700
02/10/2025 61,800 1.3 (2.15%) 7,300 450.98 0 0 60,500 66,500 54,500
01/10/2025 60,500 -0.2 (-0.33%) 2,100 127.22 0 0 60,700 66,700 54,700
30/09/2025 60,700 -0.6 (-0.98%) 4,660 283.84 0 0 61,300 67,400 55,200
29/09/2025 61,300 0 (0%) 7,501 460.33 0 0 61,300 67,400 55,200
26/09/2025 61,300 -0.2 (-0.33%) 3,708 228.24 0 0 61,500 67,600 55,400
25/09/2025 61,500 -0.2 (-0.32%) 2,800 172.61 0 0 61,700 67,800 55,600

Historical Data-ko - BSC

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