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
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700
29/04/2026 56,300 -0.1 (-0.18%) 1,104 61.74 0 0 56,400 62,000 50,800
28/04/2026 56,400 0 (0%) 101 5.7 0 0 56,400 62,000 50,800
24/04/2026 56,400 0 (0%) 0 0 0 0 56,400 62,000 50,800
23/04/2026 56,400 -0.7 (-1.23%) 13,780 760.84 0 0 57,100 62,800 51,400
22/04/2026 57,100 0.1 (0.18%) 550 31.38 0 0 57,000 62,700 51,300
21/04/2026 57,000 -0.2 (-0.35%) 12,101 690.68 0 0 57,200 62,900 51,500
20/04/2026 57,200 0 (0%) 3,654 209.65 0 0 57,200 62,900 51,500
17/04/2026 57,200 0.6 (1.06%) 1,516 86.13 0 0 56,600 62,200 51,000
16/04/2026 56,600 -0.5 (-0.88%) 2,400 136.31 0 0 57,100 62,800 51,400
15/04/2026 57,100 -0.4 (-0.7%) 6,200 354.21 0 0 57,500 63,200 51,800
14/04/2026 57,500 0 (0%) 2,000 115.18 0 0 57,500 63,200 51,800
13/04/2026 57,500 0.1 (0.17%) 5,950 341.96 0 0 57,400 63,100 51,700
10/04/2026 57,400 0 (0%) 9,798 564.71 0 0 57,400 63,100 51,700
09/04/2026 57,400 -0.3 (-0.52%) 3,190 183.17 0 0 57,700 63,400 52,000
08/04/2026 57,700 0.7 (1.23%) 6,930 397.09 0 0 57,000 62,700 51,300
07/04/2026 57,000 1 (1.79%) 8,500 481.47 0 0 56,000 61,600 50,400
06/04/2026 56,000 0.1 (0.18%) 5,242 293.53 0 0 55,900 61,400 50,400
03/04/2026 55,900 -1.7 (-2.95%) 22,126 1,236.27 0 0 57,600 63,300 51,900
02/04/2026 57,600 -0.4 (-0.69%) 4,900 282.61 0 0 58,000 63,800 52,200
01/04/2026 58,000 0 (0%) 6,483 377.12 0 0 58,000 63,800 52,200
31/03/2026 58,000 1.6 (2.84%) 15,665 903.59 0 0 56,400 62,000 50,800
30/03/2026 56,400 0.4 (0.71%) 3,178 178.55 0 0 56,000 61,600 50,400
27/03/2026 56,000 0.5 (0.9%) 9,637 540.74 0 0 55,500 61,000 50,000
26/03/2026 55,500 1.1 (2.02%) 7,301 404.65 0 0 54,400 59,800 49,000
25/03/2026 54,400 0.4 (0.74%) 2,384 128.68 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

Historical Data-ko - BSC

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