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
02/04/2026 55,500 0.6 (1.09%) 100 5.55 0 0 54,900 58,700 51,100
01/04/2026 54,900 -0.1 (-0.18%) 3,800 208.65 0 0 55,000 58,800 51,200
31/03/2026 55,000 -1.8 (-3.17%) 400 22 0 0 56,800 60,700 52,900
30/03/2026 56,800 1.8 (3.27%) 100 5.68 0 0 55,000 58,800 51,200
27/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
26/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
25/03/2026 55,000 0 (0%) 22,400 1,231.67 0 0 55,000 58,800 51,200
24/03/2026 55,000 -1 (-1.79%) 300 16.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.3 (-2.27%) 11,300 608 0 0 57,300 61,300 53,300
20/03/2026 57,300 0 (0%) 300 17.19 0 0 57,300 61,300 53,300
19/03/2026 57,300 -0.4 (-0.69%) 300 17.2 0 0 57,700 61,700 53,700
18/03/2026 57,700 -0.3 (-0.52%) 100 5.77 0 0 58,000 62,000 54,000
17/03/2026 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
16/03/2026 58,000 2 (3.57%) 4,300 229.84 0 0 56,000 59,900 52,100
13/03/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 59,800 52,000
12/03/2026 55,900 -1.6 (-2.78%) 11,800 663.12 0 0 57,500 61,500 53,500
11/03/2026 57,500 0 (0%) 100 5.75 0 0 57,500 61,500 53,500
10/03/2026 57,500 0 (0%) 100 5.75 0 0 57,500 61,500 53,500
09/03/2026 57,500 -0.5 (-0.86%) 1,700 94.61 0 0 58,000 62,000 54,000
06/03/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
05/03/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
04/03/2026 58,000 -1 (-1.69%) 3,000 174.13 0 0 59,000 63,100 54,900
03/03/2026 59,000 -1.9 (-3.12%) 900 53.54 0 0 60,900 65,100 56,700
02/03/2026 60,900 0 (0%) 0 0 0 0 60,900 65,100 56,700
27/02/2026 60,900 1.3 (2.18%) 100 6.09 0 0 59,600 63,700 55,500
26/02/2026 59,600 -0.1 (-0.17%) 2,100 121.6 0 0 59,700 63,800 55,600
25/02/2026 59,700 -0.2 (-0.33%) 2,900 167.44 0 0 59,900 64,000 55,800
24/02/2026 59,900 -0.1 (-0.17%) 1,400 82.23 0 0 60,000 64,200 55,800
23/02/2026 60,000 -0.5 (-0.83%) 700 41.99 0 0 60,500 64,700 56,300
13/02/2026 60,500 2.8 (4.85%) 100 6.05 0 0 57,700 61,700 53,700
12/02/2026 57,700 -3.8 (-6.18%) 1,000 59.71 0 0 61,500 65,800 57,200
11/02/2026 61,500 2.3 (3.89%) 4,000 240.31 0 0 59,200 63,300 55,100
10/02/2026 59,200 0 (0%) 1,300 76.87 0 0 59,200 63,300 55,100
09/02/2026 59,200 1.2 (2.07%) 2,500 147.63 0 0 58,000 62,000 54,000
06/02/2026 58,000 0.8 (1.4%) 2,800 158.18 0 0 57,200 61,200 53,200
05/02/2026 57,200 0.9 (1.6%) 12,300 682.58 0 0 56,300 60,200 52,400
04/02/2026 56,300 -0.6 (-1.05%) 4,600 259.79 0 0 56,900 60,800 53,000
03/02/2026 56,900 -1 (-1.73%) 2,800 159.44 0 0 57,900 61,900 53,900
02/02/2026 57,900 -0.1 (-0.17%) 1,800 104.21 0 0 58,000 62,000 54,000
30/01/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
29/01/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
28/01/2026 58,000 -1.2 (-2.03%) 1,500 88.4 0 0 59,200 63,300 55,100
27/01/2026 59,200 1.1 (1.89%) 100 5.92 0 0 58,100 62,100 54,100
26/01/2026 58,100 0 (0%) 100 5.81 0 0 58,100 62,100 54,100
23/01/2026 58,100 -0.9 (-1.53%) 1,400 82.24 0 0 59,000 63,100 54,900
22/01/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
21/01/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/01/2026 59,000 1 (1.72%) 1,400 82.1 0 0 58,000 62,000 54,000
19/01/2026 58,000 0 (0%) 2,200 128.54 0 0 58,000 62,000 54,000
16/01/2026 58,000 -0.2 (-0.34%) 500 29.39 0 0 58,200 62,200 54,200
15/01/2026 58,200 0 (0%) 700 40.76 0 0 58,200 62,200 54,200
14/01/2026 58,200 0.1 (0.17%) 400 23.28 0 0 58,100 62,100 54,100
13/01/2026 58,100 0.1 (0.17%) 200 11.71 0 0 58,000 62,000 54,000
12/01/2026 58,000 0.5 (0.87%) 100 5.8 0 0 57,500 61,500 53,500
09/01/2026 57,500 0 (0%) 0 0 0 0 57,500 61,500 53,500
08/01/2026 57,500 -1.5 (-2.54%) 1,700 98.19 0 0 59,000 63,100 54,900
07/01/2026 59,000 1.9 (3.33%) 19,600 1,141.43 0 0 57,100 61,000 53,200
06/01/2026 57,100 -2.7 (-4.52%) 400 23.03 0 0 59,800 63,900 55,700
05/01/2026 59,800 0.1 (0.17%) 1,000 59.82 0 0 59,700 63,800 55,600
31/12/2025 59,700 2.6 (4.55%) 1,100 63.46 0 0 57,100 61,000 53,200
30/12/2025 57,100 -0.5 (-0.87%) 14,300 816.02 0 0 57,600 61,600 53,600
29/12/2025 57,600 -2.8 (-4.64%) 2,000 115.2 0 0 60,400 64,600 56,200
26/12/2025 60,400 2.4 (4.14%) 1,800 105.68 0 0 58,000 62,000 54,000
25/12/2025 58,000 -2 (-3.33%) 1,000 58 0 0 60,000 64,200 55,800
24/12/2025 61,000 -0.4 (-0.65%) 31,600 1,827.31 0 0 61,400 65,600 57,200
23/12/2025 61,400 0 (0%) 0 0 0 0 61,400 65,600 57,200
22/12/2025 61,400 0 (0%) 0 0 0 0 61,400 65,600 57,200
19/12/2025 61,400 3.3 (5.68%) 300 18.13 0 0 58,100 62,100 54,100
18/12/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
17/12/2025 58,100 -2.9 (-4.75%) 300 17.43 0 0 61,000 65,200 56,800
16/12/2025 61,000 2 (3.39%) 2,500 149.62 0 0 59,000 63,100 54,900
15/12/2025 59,000 0 (0%) 5,800 342.77 0 0 59,000 63,100 54,900
12/12/2025 59,000 0 (0%) 1,000 59 0 0 59,000 63,100 54,900
11/12/2025 59,000 0 (0%) 10,100 586.7 0 0 59,000 63,100 54,900
10/12/2025 59,000 -1 (-1.67%) 700 41.5 0 0 60,000 64,200 55,800
09/12/2025 60,000 -0.5 (-0.83%) 3,500 203.78 0 0 60,500 64,700 56,300
08/12/2025 60,500 -0.4 (-0.66%) 700 42.57 0 0 60,900 65,100 56,700
05/12/2025 60,900 -0.1 (-0.16%) 800 47.99 0 0 61,000 65,200 56,800
04/12/2025 61,000 -0.9 (-1.45%) 1,300 79.72 0 0 61,900 66,200 57,600
03/12/2025 61,900 -0.1 (-0.16%) 11,300 653.28 0 0 62,000 66,300 57,700
02/12/2025 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
01/12/2025 62,000 0.9 (1.47%) 300 18.6 0 0 61,100 65,300 56,900
28/11/2025 61,100 -1.6 (-2.55%) 200 12.31 0 0 62,700 67,000 58,400
27/11/2025 62,700 -0.3 (-0.48%) 200 12.54 0 0 63,000 67,400 58,600
26/11/2025 63,000 -1 (-1.56%) 1,200 76.19 0 0 64,000 68,400 59,600
25/11/2025 64,000 4.1 (6.84%) 3,000 183.91 0 0 59,900 64,000 55,800
24/11/2025 59,900 -0.2 (-0.33%) 1,000 59.99 0 0 60,100 64,300 55,900
21/11/2025 60,100 0.1 (0.17%) 1,500 90.11 0 0 60,000 64,200 55,800
20/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
19/11/2025 60,000 -1 (-1.64%) 200 12.01 0 0 61,000 65,200 56,800
18/11/2025 61,000 0.9 (1.5%) 200 12.18 0 0 60,100 64,300 55,900
17/11/2025 60,100 -0.5 (-0.83%) 1,700 102.12 0 0 60,600 64,800 56,400
14/11/2025 60,600 -0.1 (-0.16%) 1,100 66.27 0 0 60,700 64,900 56,500
13/11/2025 60,700 -0.3 (-0.49%) 800 48.59 0 0 61,000 65,200 56,800
12/11/2025 61,000 0 (0%) 22,300 1,360.3 0 0 61,000 65,200 56,800
11/11/2025 61,000 -1 (-1.61%) 2,100 128.12 0 0 62,000 66,300 57,700
10/11/2025 62,000 -0.3 (-0.48%) 1,400 86.8 0 0 62,300 66,600 58,000
07/11/2025 62,300 0.4 (0.65%) 500 31.12 0 0 61,900 66,200 57,600
06/11/2025 61,900 -1.1 (-1.75%) 700 43.34 0 0 63,000 67,400 58,600
05/11/2025 63,000 1 (1.61%) 1,200 74.5 0 0 62,000 66,300 57,700
04/11/2025 62,000 0 (0%) 300 18.6 0 0 62,000 66,300 57,700
03/11/2025 62,000 0 (0%) 600 36.9 0 0 62,000 66,300 57,700
31/10/2025 62,000 -0.4 (-0.64%) 100 6.2 0 0 62,400 66,700 58,100
30/10/2025 62,400 0.4 (0.65%) 2,900 179.12 0 0 62,000 66,300 57,700
29/10/2025 62,000 0.5 (0.81%) 2,900 179.8 0 0 61,500 65,800 57,200
28/10/2025 61,500 0 (0%) 2,900 178.35 0 0 61,500 65,800 57,200
27/10/2025 61,500 0.1 (0.16%) 700 43.06 0 0 61,400 65,600 57,200
24/10/2025 61,400 0.2 (0.33%) 4,100 247.72 0 0 61,200 65,400 57,000
23/10/2025 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
22/10/2025 61,200 -0.3 (-0.49%) 400 24.57 0 0 61,500 65,800 57,200
21/10/2025 61,500 -0.3 (-0.49%) 10,300 629.81 0 0 61,800 66,100 57,500
20/10/2025 61,800 0.1 (0.16%) 1,700 105.31 0 0 61,700 66,000 57,400
17/10/2025 61,700 0.1 (0.16%) 400 24.77 0 0 61,600 65,900 57,300
16/10/2025 61,600 -0.4 (-0.65%) 1,300 80 0 0 62,000 66,300 57,700
15/10/2025 62,000 0 (0%) 700 43.6 0 0 62,000 66,300 57,700
14/10/2025 62,000 0 (0%) 5,300 328.6 0 0 62,000 66,300 57,700
13/10/2025 62,000 -0.5 (-0.8%) 7,000 431.87 0 0 62,500 66,800 58,200
10/10/2025 62,500 -0.3 (-0.48%) 1,200 74.53 0 0 62,800 67,100 58,500
09/10/2025 62,800 0 (0%) 3,100 192.69 0 0 62,800 67,100 58,500
08/10/2025 62,800 0.2 (0.32%) 17,300 1,084.73 0 0 62,600 66,900 58,300
07/10/2025 62,600 0.1 (0.16%) 2,000 125.29 0 0 62,500 66,800 58,200
06/10/2025 62,500 0 (0%) 700 43.75 0 0 62,500 66,800 58,200
03/10/2025 62,500 0 (0%) 2,700 168 0 0 62,500 66,800 58,200
02/10/2025 62,500 0 (0%) 1,100 68.75 0 0 62,500 66,800 58,200

Historical Data-ko - BSC

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