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
16/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
15/01/2026 74,000 3.9 (5.56%) 100 7.4 0 0 70,100 80,600 59,600
14/01/2026 70,100 0 (0%) 902 63.23 0 0 70,100 80,600 59,600
13/01/2026 70,100 0 (0%) 400 28.04 0 0 70,100 80,600 59,600
12/01/2026 70,100 0 (0%) 602 42.18 0 0 70,100 80,600 59,600
09/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/01/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/01/2026 70,100 -3.9 (-5.27%) 100 7.01 0 0 74,000 85,100 62,900
05/01/2026 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
31/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
30/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
29/12/2025 74,000 0 (0%) 100 7.4 0 0 74,000 85,100 62,900
26/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/12/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
24/12/2025 74,000 4 (5.71%) 200 14.8 0 0 70,000 80,500 59,500
23/12/2025 70,000 -9.9 (-12.39%) 1,200 84.01 0 0 79,900 91,800 68,000
22/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
19/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
18/12/2025 79,900 0 (0%) 2 0.15 0 0 79,900 91,800 68,000
17/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
16/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
15/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
11/12/2025 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
10/12/2025 79,900 4.9 (6.53%) 100 7.99 0 0 75,000 86,200 63,800
09/12/2025 75,000 4.7 (6.69%) 100 7.5 289,100 18,675.86 70,300 80,800 59,800
08/12/2025 71,000 -5 (-6.58%) 402 28.25 0 0 76,000 87,400 64,600
05/12/2025 76,000 9.9 (14.98%) 1,100 83.6 0 0 66,100 76,000 56,200
04/12/2025 66,100 -9.9 (-13.03%) 100 6.61 0 0 76,000 87,400 64,600
03/12/2025 76,000 0 (0%) 300 22.8 0 0 76,000 87,400 64,600
02/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
01/12/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
28/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
27/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
26/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
25/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
24/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
21/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
20/11/2025 76,000 0 (0%) 1 0.06 0 0 76,000 87,400 64,600
19/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
18/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
17/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
14/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
13/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
12/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
11/11/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
10/11/2025 76,000 9 (13.43%) 100 7.6 0 0 67,000 77,000 57,000
07/11/2025 67,000 0 (0%) 1 0.07 0 0 67,000 77,000 57,000
06/11/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
05/11/2025 75,800 2.5 (3.41%) 300 20.09 0 0 73,300 84,200 62,400
04/11/2025 73,300 0 (0%) 1 0.06 0 0 73,300 84,200 62,400
03/11/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
31/10/2025 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
30/10/2025 73,300 9.5 (14.89%) 101 7.4 0 0 63,800 73,300 54,300
29/10/2025 63,800 -11.2 (-14.93%) 100 6.38 0 0 75,000 86,200 63,800
28/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
27/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/10/2025 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/10/2025 75,000 0 (0%) 40 2.82 0 0 75,000 86,200 63,800
22/10/2025 79,900 4 (5.27%) 200 14.99 0 0 75,900 87,200 64,600
21/10/2025 75,900 1.1 (1.47%) 100 7.59 0 0 74,800 86,000 63,600
20/10/2025 75,000 0.3 (0.4%) 501 37.45 0 0 74,700 85,900 63,500
17/10/2025 74,700 0 (0%) 0 0 0 0 74,700 85,900 63,500
16/10/2025 75,000 5.4 (7.76%) 5,100 381.04 0 0 69,600 80,000 59,200
15/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
14/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
13/10/2025 69,600 0 (0%) 0 0 0 0 69,600 80,000 59,200
10/10/2025 70,000 3 (4.48%) 1,504 104.69 0 0 67,000 77,000 57,000
09/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
08/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
07/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
03/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
02/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
01/10/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
30/09/2025 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
29/09/2025 67,000 -4.6 (-6.42%) 121 8.2 0 0 71,600 82,300 60,900
26/09/2025 71,600 9.3 (14.93%) 104 7.44 0 0 62,300 71,600 53,000
25/09/2025 62,300 -10.7 (-14.66%) 120 7.49 0 0 73,000 83,900 62,100
24/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
23/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
22/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
19/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
18/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
17/09/2025 73,000 0 (0%) 5 0.37 0 0 73,000 83,900 62,100
16/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
15/09/2025 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
12/09/2025 73,000 8 (12.31%) 200 14.6 0 0 65,000 74,700 55,300
11/09/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
10/09/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/09/2025 65,000 0 (0%) 10 0.58 0 0 65,000 74,700 55,300
08/09/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/09/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
04/09/2025 65,000 -11 (-14.47%) 101 6.58 0 0 76,000 87,400 64,600
03/09/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
29/08/2025 76,000 0 (0%) 1,300 98.8 0 0 76,000 87,400 64,600
28/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
27/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
26/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
25/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
22/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
21/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
20/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
19/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
18/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
15/08/2025 76,000 0 (0%) 0 0 0 0 76,000 87,400 64,600
14/08/2025 76,000 -0.5 (-0.65%) 600 45.6 0 0 76,500 87,900 65,100
13/08/2025 76,000 9.3 (13.94%) 8,611 658.31 0 0 66,700 76,700 56,700
12/08/2025 66,700 0 (0%) 500 33.35 0 0 66,700 76,700 56,700
11/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
08/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
07/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
06/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
05/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
04/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
01/08/2025 66,700 0 (0%) 0 0 0 0 66,700 76,700 56,700
31/07/2025 66,700 0 (0%) 1 0.06 0 0 66,700 76,700 56,700
30/07/2025 66,700 8.7 (15%) 100 6.67 0 0 58,000 66,700 49,300
29/07/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
28/07/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
25/07/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
24/07/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
23/07/2025 65,300 8.5 (14.96%) 700 40.61 0 0 56,800 65,300 48,300
22/07/2025 56,800 0 (0%) 0 0 0 0 56,800 65,300 48,300
21/07/2025 56,800 0 (0%) 0 0 0 0 56,800 65,300 48,300
18/07/2025 55,200 0 (0%) 500 28.42 0 0 55,200 63,400 47,000
17/07/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000
16/07/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000

Historical Data-ko - BSC

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