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
24/06/2026 78,000 0 (0%) 16,400 1,278.07 0 0 78,000 83,400 72,600
23/06/2026 78,000 0.1 (0.13%) 13,300 1,039.44 0 0 77,900 83,300 72,500
22/06/2026 77,900 0 (0%) 200 15.58 0 0 77,900 83,300 72,500
19/06/2026 77,900 -0.1 (-0.13%) 1,400 109.18 0 0 78,000 83,400 72,600
18/06/2026 78,000 0.2 (0.26%) 3,800 295.8 0 0 77,800 83,200 72,400
17/06/2026 77,800 -0.8 (-1.02%) 1,200 93.58 0 0 78,600 84,100 73,100
16/06/2026 78,600 1.7 (2.21%) 300 23.61 0 0 76,900 82,200 71,600
15/06/2026 76,900 -2.1 (-2.66%) 2,900 221.93 0 0 79,000 84,500 73,500
12/06/2026 79,000 -0.9 (-1.13%) 1,100 87.29 0 0 79,900 85,400 74,400
11/06/2026 79,900 -0.1 (-0.13%) 2,700 216.56 0 0 80,000 85,600 74,400
10/06/2026 80,000 0.3 (0.38%) 100 8 0 0 79,700 85,200 74,200
09/06/2026 79,700 -0.2 (-0.25%) 2,700 213.14 0 0 79,900 85,400 74,400
08/06/2026 79,900 -0.1 (-0.13%) 7,800 624.14 0 0 80,000 85,600 74,400
05/06/2026 80,000 -0.3 (-0.37%) 2,800 224.07 0 0 80,300 85,900 74,700
04/06/2026 80,300 0.2 (0.25%) 12,100 971 0 0 80,100 85,700 74,500
03/06/2026 80,100 -0.8 (-0.99%) 600 48.06 0 0 80,900 86,500 75,300
02/06/2026 80,900 0 (0%) 1,900 152.72 0 0 80,900 86,500 75,300
01/06/2026 80,900 0.9 (1.13%) 7,800 624.21 0 0 80,000 85,600 74,400
29/05/2026 80,000 -0.4 (-0.5%) 13,000 1,041.41 0 0 80,400 86,000 74,800
28/05/2026 80,400 -0.1 (-0.12%) 8,400 671.5 0 0 80,500 86,100 74,900
27/05/2026 80,500 1.4 (1.77%) 2,100 167.13 0 0 79,100 84,600 73,600
26/05/2026 79,100 -1.9 (-2.35%) 4,500 358.18 0 0 81,000 86,600 75,400
25/05/2026 81,000 2 (2.53%) 11,900 953.8 0 0 79,000 84,500 73,500
22/05/2026 79,000 0 (0%) 30,700 2,426.41 0 0 79,000 84,500 73,500
21/05/2026 79,000 -0.9 (-1.13%) 5,300 418.45 0 0 79,900 85,400 74,400
20/05/2026 79,900 1.4 (1.78%) 700 55.03 0 0 78,500 83,900 73,100
19/05/2026 78,500 -0.1 (-0.13%) 3,900 307.04 0 0 78,600 84,100 73,100
18/05/2026 78,600 -1.3 (-1.63%) 4,600 366.13 0 0 79,900 85,400 74,400
15/05/2026 79,900 -0.1 (-0.13%) 3,800 301.68 0 0 80,000 85,600 74,400
14/05/2026 80,000 0 (0%) 900 71.31 0 0 80,000 85,600 74,400
13/05/2026 80,000 0 (0%) 4,000 318.04 0 0 80,000 85,600 74,400
12/05/2026 80,000 0 (0%) 8,700 694.86 0 0 80,000 85,600 74,400
11/05/2026 80,000 0 (0%) 6,400 507.1 0 0 80,000 85,600 74,400
08/05/2026 80,000 0 (0%) 9,500 758.41 0 0 80,000 85,600 74,400
07/05/2026 80,000 0.7 (0.88%) 15,200 1,213.69 0 0 79,300 84,800 73,800
06/05/2026 79,300 1.5 (1.93%) 17,500 1,382.74 0 0 77,800 83,200 72,400
05/05/2026 77,800 -0.7 (-0.89%) 3,000 233.8 0 0 78,500 83,900 73,100
04/05/2026 78,500 1.5 (1.95%) 3,600 281.08 0 0 77,000 82,300 71,700
29/04/2026 77,000 -1.9 (-2.41%) 11,100 865.49 0 0 78,900 84,400 73,400
28/04/2026 78,900 2.5 (3.27%) 7,100 544 0 0 76,400 81,700 71,100
24/04/2026 76,400 1.4 (1.87%) 10,400 782.88 0 0 75,000 80,200 69,800
23/04/2026 75,000 -2.2 (-2.85%) 17,200 1,311.44 0 0 77,200 82,600 71,800
22/04/2026 77,200 0.5 (0.65%) 9,900 763.35 0 0 76,700 82,000 71,400
21/04/2026 76,700 -1.9 (-2.42%) 11,600 901.39 0 0 78,600 84,100 73,100
20/04/2026 78,600 5.1 (6.94%) 39,400 3,095.48 0 0 73,500 78,600 68,400
17/04/2026 73,500 4.1 (5.91%) 63,200 4,592.87 0 0 69,400 74,200 64,600
16/04/2026 69,400 0 (0%) 63,300 4,392.86 0 0 69,400 74,200 64,600
15/04/2026 69,400 0.1 (0.14%) 10,000 693.42 0 0 69,300 74,100 64,500
14/04/2026 69,300 -0.3 (-0.43%) 11,100 764.53 0 0 69,600 74,400 64,800
13/04/2026 69,600 -0.1 (-0.14%) 4,200 291.77 0 0 69,700 74,500 64,900
10/04/2026 69,700 0 (0%) 14,800 1,028.96 0 0 69,700 74,500 64,900
09/04/2026 69,700 0 (0%) 6,000 414.07 0 0 69,700 74,500 64,900
08/04/2026 69,700 -1.2 (-1.69%) 5,100 356.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.4 (0.57%) 8,100 564.54 0 0 70,500 75,400 65,600
06/04/2026 70,500 0 (0%) 6,800 476.15 0 0 70,500 75,400 65,600
03/04/2026 70,500 0.3 (0.43%) 18,500 1,295.19 0 0 70,200 75,100 65,300
02/04/2026 70,200 0.2 (0.29%) 5,700 402.89 0 0 70,000 74,900 65,100
01/04/2026 70,000 0.2 (0.29%) 3,500 244.66 0 0 69,800 74,600 65,000
31/03/2026 69,800 0.8 (1.16%) 3,900 270.6 0 0 69,000 73,800 64,200
30/03/2026 69,000 1 (1.47%) 3,200 219.95 0 0 68,000 72,700 63,300
27/03/2026 68,000 1.1 (1.64%) 16,500 1,134.29 0 0 66,900 71,500 62,300
26/03/2026 66,900 -0.6 (-0.89%) 3,800 254.55 0 0 67,500 72,200 62,800
25/03/2026 67,500 0 (0%) 2,900 195.65 0 0 67,500 72,200 62,800
24/03/2026 67,500 0.1 (0.15%) 3,200 215.7 0 0 67,400 72,100 62,700
23/03/2026 67,400 -0.4 (-0.59%) 12,000 805.35 0 0 67,800 72,500 63,100
20/03/2026 67,800 1.4 (2.11%) 37,300 2,531.16 0 0 66,400 71,000 61,800
19/03/2026 66,400 1.4 (2.15%) 49,000 3,311.58 0 0 65,000 69,500 60,500
18/03/2026 65,000 -4.8 (-6.88%) 40,100 2,617.18 0 0 69,800 74,600 65,000
17/03/2026 69,800 0.8 (1.16%) 4,100 282.92 0 0 69,000 73,800 64,200
16/03/2026 69,000 -0.9 (-1.29%) 90,500 5,934.88 0 0 69,900 74,700 65,100
13/03/2026 69,900 -0.5 (-0.71%) 1,100 76.05 0 0 70,400 75,300 65,500
12/03/2026 70,400 -0.5 (-0.71%) 600 41.04 0 0 70,900 75,800 66,000
11/03/2026 70,900 1.9 (2.75%) 1,300 91.97 0 0 69,000 73,800 64,200
10/03/2026 69,000 0.5 (0.73%) 3,100 210.02 0 0 68,500 73,200 63,800
09/03/2026 68,500 -2.4 (-3.39%) 16,300 1,116.59 0 0 70,900 75,800 66,000
06/03/2026 70,900 -0.6 (-0.84%) 76,600 5,434.32 0 0 71,500 76,500 66,500
05/03/2026 71,500 1 (1.42%) 23,000 1,639.25 0 0 70,500 75,400 65,600
04/03/2026 70,500 -0.5 (-0.7%) 5,500 382.42 0 0 71,000 75,900 66,100
03/03/2026 71,000 -0.1 (-0.14%) 2,000 141.46 0 0 71,100 76,000 66,200
02/03/2026 71,100 1.1 (1.57%) 2,900 203.05 0 0 70,000 74,900 65,100
27/02/2026 70,000 -0.8 (-1.13%) 2,700 190.11 0 0 70,800 75,700 65,900
26/02/2026 70,800 0 (0%) 1,400 98.51 0 0 70,800 75,700 65,900
25/02/2026 70,800 -0.4 (-0.56%) 3,000 212.62 0 0 71,200 76,100 66,300
24/02/2026 71,200 -0.6 (-0.84%) 83,600 5,953.49 0 0 71,800 76,800 66,800
23/02/2026 71,800 0 (0%) 500 35.9 0 0 71,800 76,800 66,800
13/02/2026 71,800 0.6 (0.84%) 8,300 565.32 0 0 71,200 76,100 66,300
12/02/2026 71,200 -0.2 (-0.28%) 200 14.25 0 0 71,400 76,300 66,500
11/02/2026 71,400 0.1 (0.14%) 1,100 78.41 0 0 71,300 76,200 66,400
10/02/2026 71,300 -0.2 (-0.28%) 3,700 256.21 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 600 42.87 0 0 71,000 75,900 66,100
06/02/2026 71,000 -0.5 (-0.7%) 1,000 70.41 0 0 71,500 76,500 66,500
05/02/2026 71,500 -0.6 (-0.83%) 5,300 377.76 0 0 72,100 77,100 67,100
04/02/2026 72,100 -1.2 (-1.64%) 10,000 715.86 30,900 2,107.38 73,300 78,400 68,200
03/02/2026 73,300 -0.2 (-0.27%) 13,700 999.15 0 0 73,500 78,600 68,400
02/02/2026 73,500 -0.5 (-0.68%) 8,700 627.16 0 0 74,000 79,100 68,900
30/01/2026 74,000 0 (0%) 10,000 745.42 0 0 74,000 79,100 68,900
29/01/2026 74,000 0.1 (0.14%) 4,800 354.87 0 0 73,900 79,000 68,800
28/01/2026 73,900 -0.3 (-0.4%) 5,100 375.74 0 0 74,200 79,300 69,100
27/01/2026 74,200 0.4 (0.54%) 34,300 2,535.38 0 0 73,800 78,900 68,700
26/01/2026 73,800 0.8 (1.1%) 8,400 602.22 0 0 73,000 78,100 67,900
23/01/2026 73,000 -0.8 (-1.08%) 7,000 517.13 0 0 73,800 78,900 68,700
22/01/2026 73,800 1.4 (1.93%) 900 65.8 0 0 72,400 77,400 67,400
21/01/2026 72,400 -0.1 (-0.14%) 2,900 209.64 0 0 72,500 77,500 67,500
20/01/2026 72,500 0 (0%) 2,000 146.17 0 0 72,500 77,500 67,500
19/01/2026 72,500 0 (0%) 13,400 969.57 0 0 72,500 77,500 67,500
16/01/2026 72,500 0.1 (0.14%) 11,100 797.86 0 0 72,400 77,400 67,400
15/01/2026 72,400 0.4 (0.56%) 1,500 108.42 0 0 72,000 77,000 67,000
14/01/2026 72,000 -0.5 (-0.69%) 5,000 357.28 0 0 72,500 77,500 67,500
13/01/2026 72,500 -0.9 (-1.23%) 9,800 705.89 0 0 73,400 78,500 68,300
12/01/2026 73,400 0 (0%) 16,700 1,211.2 0 0 73,400 78,500 68,300
09/01/2026 73,400 -0.1 (-0.14%) 1,000 73.49 0 0 73,500 78,600 68,400
08/01/2026 73,500 -1.4 (-1.87%) 7,600 558.79 0 0 74,900 80,100 69,700
07/01/2026 74,900 0.4 (0.54%) 2,700 198.82 0 0 74,500 79,700 69,300
06/01/2026 74,500 -0.5 (-0.67%) 22,500 1,666.47 0 0 75,000 80,200 69,800
05/01/2026 75,000 0 (0%) 21,200 1,584.86 0 0 75,000 80,200 69,800
31/12/2025 75,000 1 (1.35%) 39,400 2,955.23 0 0 74,000 79,100 68,900
30/12/2025 76,000 2 (2.7%) 18,800 1,428.27 0 0 74,000 79,100 68,900
29/12/2025 74,000 1.8 (2.49%) 64,000 4,804.97 0 0 72,200 77,200 67,200
26/12/2025 72,200 -1.3 (-1.77%) 2,200 158.89 0 0 73,500 78,600 68,400
25/12/2025 73,500 -0.4 (-0.54%) 15,300 1,126.19 0 0 73,900 79,000 68,800
24/12/2025 73,900 -0.3 (-0.4%) 37,500 2,758.58 0 0 74,200 79,300 69,100

Historical Data-ko - BSC

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