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
24/07/2026 74,900 0 (0%) 0 0 0 0 74,900 80,100 69,700
23/07/2026 74,900 0 (0%) 58,900 4,337.38 0 0 74,900 80,100 69,700
22/07/2026 74,900 -1.2 (-1.58%) 48,800 3,664.3 0 0 76,100 81,400 70,800
21/07/2026 76,100 0.1 (0.13%) 59,400 4,502.47 0 0 76,000 81,300 70,700
20/07/2026 76,000 -2 (-2.56%) 75,300 5,818.76 0 0 78,000 83,400 72,600
17/07/2026 78,000 0 (0%) 149,100 11,738.98 0 0 78,000 83,400 72,600
16/07/2026 78,000 0.5 (0.65%) 14,000 1,085.48 0 0 77,500 82,900 72,100
15/07/2026 77,500 -2 (-2.52%) 57,800 4,531.63 0 0 79,500 85,000 74,000
14/07/2026 79,500 0.6 (0.76%) 42,500 3,355.54 0 0 78,900 84,400 73,400
13/07/2026 78,900 -2.6 (-3.19%) 50,200 3,996.9 0 0 81,500 87,200 75,800
10/07/2026 81,500 -0.5 (-0.61%) 21,400 1,739.48 0 0 82,000 87,700 76,300
09/07/2026 82,000 -0.2 (-0.24%) 41,900 3,431.83 0 0 82,200 87,900 76,500
08/07/2026 82,200 0 (0%) 30,900 2,530.95 0 0 82,200 87,900 76,500
07/07/2026 82,200 1.4 (1.73%) 126,300 10,231.84 0 0 80,800 86,400 75,200
06/07/2026 80,800 -2.2 (-2.65%) 90,300 7,393.97 0 0 83,000 88,800 77,200
03/07/2026 83,000 0.8 (0.97%) 277,000 23,242.29 0 0 82,200 87,900 76,500
02/07/2026 82,200 1.4 (1.73%) 168,800 13,982.29 0 0 80,800 86,400 75,200
01/07/2026 80,800 0.6 (0.75%) 49,200 3,973.66 0 0 80,200 85,800 74,600
30/06/2026 80,200 5.2 (6.93%) 466,900 37,443.53 0 0 75,000 80,200 69,800
29/06/2026 75,000 0 (0%) 5,200 391.63 0 0 75,000 80,200 69,800
26/06/2026 75,000 -0.2 (-0.27%) 15,500 1,156.55 0 0 75,200 80,400 70,000
25/06/2026 75,200 -0.8 (-1.05%) 42,200 3,162.17 0 0 76,000 81,300 70,700
24/06/2026 76,000 -0.3 (-0.39%) 15,400 1,163.15 0 0 76,300 81,600 71,000
23/06/2026 76,300 0.6 (0.79%) 3,600 272.14 0 0 75,700 80,900 70,500
22/06/2026 75,700 -1.5 (-1.94%) 11,300 859.45 0 0 77,200 82,600 71,800
19/06/2026 77,200 0.3 (0.39%) 7,300 562.25 0 0 76,900 82,200 71,600
18/06/2026 76,900 -0.7 (-0.9%) 7,900 610.38 0 0 77,600 83,000 72,200
17/06/2026 77,600 0.6 (0.78%) 9,300 719.93 0 0 77,000 82,300 71,700
16/06/2026 77,000 0 (0%) 12,800 979.97 0 0 77,000 82,300 71,700
15/06/2026 77,000 0.5 (0.65%) 17,100 1,311.44 0 0 76,500 81,800 71,200
12/06/2026 76,500 0 (0%) 6,100 465.35 23,400 1,757.32 76,500 81,800 71,200
11/06/2026 76,500 0.5 (0.66%) 15,500 1,183.69 0 0 76,000 81,300 70,700
10/06/2026 76,000 0 (0%) 16,900 1,290.65 23,400 1,764.36 76,000 81,300 70,700
09/06/2026 76,000 1.5 (2.01%) 32,500 2,461.04 0 0 74,500 79,700 69,300
08/06/2026 74,500 -0.7 (-0.93%) 13,800 1,034.78 23,400 1,764.36 75,200 80,400 70,000
05/06/2026 75,200 0 (0%) 9,500 714.38 0 0 75,200 80,400 70,000
04/06/2026 75,200 -0.1 (-0.13%) 19,700 1,473.15 23,400 1,764.36 75,300 80,500 70,100
03/06/2026 75,300 -0.6 (-0.79%) 12,400 935.33 0 0 75,900 81,200 70,600
02/06/2026 75,900 -0.1 (-0.13%) 14,100 1,071.87 0 0 76,000 81,300 70,700
01/06/2026 76,000 0.7 (0.93%) 11,400 856.65 0 0 75,300 80,500 70,100
29/05/2026 75,300 -0.7 (-0.92%) 9,200 691.66 0 0 76,000 81,300 70,700
28/05/2026 76,000 1.1 (1.47%) 16,000 1,210.7 0 0 74,900 80,100 69,700
27/05/2026 74,900 -0.6 (-0.79%) 2,800 210.04 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 5,000 377.75 0 0 75,500 80,700 70,300
25/05/2026 75,500 0.6 (0.8%) 15,400 1,160.43 0 0 74,900 80,100 69,700
22/05/2026 74,900 0 (0%) 3,000 224.48 0 0 74,900 80,100 69,700
21/05/2026 74,900 -0.3 (-0.4%) 14,100 1,060.89 0 0 75,200 80,400 70,000
20/05/2026 75,200 0.1 (0.13%) 36,000 2,664.35 0 0 75,100 80,300 69,900
19/05/2026 75,100 -1.9 (-2.47%) 21,200 1,598.98 0 0 77,000 82,300 71,700
18/05/2026 77,000 -0.1 (-0.13%) 13,100 1,000.4 0 0 77,100 82,400 71,800
15/05/2026 77,100 1.6 (2.12%) 76,300 5,858.99 0 0 75,500 80,700 70,300
14/05/2026 75,500 0.5 (0.67%) 32,900 2,490.56 0 0 75,000 80,200 69,800
13/05/2026 75,000 0.9 (1.21%) 24,800 1,868.58 0 0 74,100 79,200 69,000
12/05/2026 74,100 0.7 (0.95%) 10,400 767 0 0 73,400 78,500 68,300
11/05/2026 73,400 -0.9 (-1.21%) 12,600 931.08 0 0 74,300 79,500 69,100
08/05/2026 74,300 -0.2 (-0.27%) 14,200 1,054.19 0 0 74,500 79,700 69,300
07/05/2026 74,500 0 (0%) 34,300 2,545.59 0 0 74,500 79,700 69,300
06/05/2026 74,500 0 (0%) 21,700 1,611.53 0 0 74,500 79,700 69,300
05/05/2026 74,500 -1.3 (-1.72%) 32,600 2,427 0 0 75,800 81,100 70,500
04/05/2026 75,800 1.8 (2.43%) 49,100 3,666.78 0 0 74,000 79,100 68,900
29/04/2026 74,000 0.8 (1.09%) 19,600 1,461.59 0 0 73,200 78,300 68,100
28/04/2026 73,200 0.2 (0.27%) 34,600 2,536.61 0 0 73,000 78,100 67,900
24/04/2026 73,000 0 (0%) 39,900 2,907.54 0 0 73,000 78,100 67,900
23/04/2026 73,000 0 (0%) 126,600 9,267.68 0 0 73,000 78,100 67,900
22/04/2026 73,000 0.2 (0.27%) 29,400 2,125.52 0 0 72,800 77,800 67,800
21/04/2026 72,800 0.2 (0.28%) 28,700 2,091.3 0 0 72,600 77,600 67,600
20/04/2026 72,600 0.1 (0.14%) 18,200 1,321.17 0 0 72,500 77,500 67,500
17/04/2026 72,500 0.3 (0.42%) 105,100 7,621.47 0 0 72,200 77,200 67,200
16/04/2026 72,200 -0.4 (-0.55%) 50,100 3,584.13 0 0 72,600 77,600 67,600
15/04/2026 72,600 -0.2 (-0.27%) 7,900 570.08 0 0 72,800 77,800 67,800
14/04/2026 72,800 0.7 (0.97%) 13,200 952.44 0 0 72,100 77,100 67,100
13/04/2026 72,100 -0.5 (-0.69%) 15,600 1,126.27 0 0 72,600 77,600 67,600
10/04/2026 72,600 0.6 (0.83%) 52,500 3,794.96 0 0 72,000 77,000 67,000
09/04/2026 72,000 0 (0%) 28,200 2,024.55 0 0 72,000 77,000 67,000
08/04/2026 72,000 1.1 (1.55%) 98,900 7,059.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.2 (0.28%) 41,600 2,947.62 0 0 70,700 75,600 65,800
06/04/2026 70,700 -0.6 (-0.84%) 48,700 3,424.32 0 0 71,300 76,200 66,400
03/04/2026 71,300 -0.7 (-0.97%) 49,000 3,493.83 0 0 72,000 77,000 67,000
02/04/2026 72,000 -0.1 (-0.14%) 8,400 597.87 0 0 72,100 77,100 67,100
01/04/2026 72,100 0.2 (0.28%) 10,500 755.61 0 0 71,900 76,900 66,900
31/03/2026 71,900 -0.4 (-0.55%) 24,400 1,724.97 0 0 72,300 77,300 67,300
30/03/2026 72,300 0 (0%) 24,900 1,796.86 0 0 72,300 77,300 67,300
27/03/2026 72,300 2.1 (2.99%) 19,000 1,359.86 0 0 70,200 75,100 65,300
26/03/2026 70,200 0.2 (0.29%) 16,200 1,133.77 0 0 70,000 74,900 65,100
25/03/2026 70,000 1.6 (2.34%) 22,100 1,537.43 0 0 68,400 73,100 63,700
24/03/2026 68,400 1.6 (2.4%) 87,000 5,941.32 0 0 66,800 71,400 62,200
23/03/2026 66,800 -3.2 (-4.57%) 74,300 5,034.84 0 0 70,000 74,900 65,100
20/03/2026 70,000 -1.9 (-2.64%) 49,200 3,468.44 0 0 71,900 76,900 66,900
19/03/2026 71,900 -0.3 (-0.42%) 33,900 2,406.41 0 0 72,200 77,200 67,200
18/03/2026 72,200 -0.1 (-0.14%) 23,700 1,710.92 0 0 72,300 77,300 67,300
17/03/2026 72,300 -0.7 (-0.96%) 37,800 2,745.65 0 0 73,000 78,100 67,900
16/03/2026 73,000 -0.7 (-0.95%) 49,900 3,658.31 0 0 73,700 78,800 68,600
13/03/2026 73,700 -1.1 (-1.47%) 29,600 2,168.43 0 0 74,800 80,000 69,600
12/03/2026 74,800 1.2 (1.63%) 46,900 3,463.31 0 0 73,600 78,700 68,500
11/03/2026 73,600 0.6 (0.82%) 24,200 1,777.34 0 0 73,000 78,100 67,900
10/03/2026 73,000 2.4 (3.4%) 95,300 6,932.26 0 0 70,600 75,500 65,700
09/03/2026 70,600 -5.3 (-6.98%) 197,700 14,016.87 0 0 75,900 81,200 70,600
06/03/2026 75,900 -0.1 (-0.13%) 38,200 2,905.31 0 0 76,000 81,300 70,700
05/03/2026 76,000 -2 (-2.56%) 92,500 7,171.83 0 0 78,000 83,400 72,600
04/03/2026 78,000 -2 (-2.5%) 170,300 13,338.12 0 0 80,000 85,600 74,400
03/03/2026 80,000 -1.9 (-2.32%) 228,200 18,295.5 20,000 1,524 81,900 87,600 76,200
02/03/2026 81,900 3.4 (4.33%) 387,800 31,434.13 0 0 78,500 83,900 73,100
27/02/2026 78,500 1 (1.29%) 123,900 9,695.46 0 0 77,500 82,900 72,100
26/02/2026 77,500 -0.5 (-0.64%) 25,600 1,990.71 0 0 78,000 83,400 72,600
25/02/2026 78,000 1 (1.3%) 86,500 6,754.22 0 0 77,000 82,300 71,700
24/02/2026 77,000 2 (2.67%) 85,600 6,553.21 0 0 75,000 80,200 69,800
23/02/2026 75,000 0.4 (0.54%) 24,400 1,835.35 0 0 74,600 79,800 69,400
13/02/2026 74,600 0.2 (0.27%) 41,600 3,108.81 0 0 74,400 79,600 69,200
12/02/2026 74,400 0 (0%) 19,400 1,444.23 0 0 74,400 79,600 69,200
11/02/2026 74,400 0.5 (0.68%) 26,700 1,987.39 0 0 73,900 79,000 68,800
10/02/2026 73,900 -0.2 (-0.27%) 23,400 1,730.74 0 0 74,100 79,200 69,000
09/02/2026 74,100 0.1 (0.14%) 34,500 2,558.18 0 0 74,000 79,100 68,900
06/02/2026 74,000 -3 (-3.9%) 147,300 11,098.02 0 0 77,000 82,300 71,700
05/02/2026 77,000 -1.6 (-2.04%) 105,200 8,166.94 0 0 78,600 84,100 73,100
04/02/2026 78,600 0 (0%) 48,300 3,798.29 0 0 78,600 84,100 73,100
03/02/2026 78,600 1.6 (2.08%) 81,600 6,366.34 0 0 77,000 82,300 71,700
02/02/2026 77,000 -1.3 (-1.66%) 128,100 9,873.33 0 0 78,300 83,700 72,900
30/01/2026 78,300 0 (0%) 44,700 3,490.83 0 0 78,300 83,700 72,900
29/01/2026 78,300 0.4 (0.51%) 92,800 7,212.53 0 0 77,900 83,300 72,500
28/01/2026 77,900 -4.8 (-5.8%) 436,000 34,105.02 0 0 82,700 88,400 77,000
27/01/2026 82,700 0.2 (0.24%) 49,100 4,045.04 0 0 82,500 88,200 76,800
26/01/2026 82,500 1.5 (1.85%) 100,100 8,094.7 0 0 81,000 86,600 75,400

Historical Data-ko - BSC

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