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
28/09/2026 55,200 0 (0%) 0 0 0 0 55,200 0 0
25/09/2026 55,200 0 (0%) 0 0 0 0 55,200 59,000 51,400
24/09/2026 55,200 0 (0%) 0 0 0 0 55,200 59,000 51,400
23/09/2026 55,200 -0.8 (-1.43%) 900 49.68 0 0 56,000 59,900 52,100
22/09/2026 56,000 0 (0%) 700 39.2 0 0 56,000 59,900 52,100
21/09/2026 56,000 -1.1 (-1.93%) 800 44.8 0 0 57,100 61,000 53,200
18/09/2026 57,100 1.9 (3.44%) 500 28.21 0 0 55,200 59,000 51,400
17/09/2026 55,200 -0.8 (-1.43%) 200 11.04 0 0 56,000 59,900 52,100
16/09/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
15/09/2026 56,000 1.3 (2.38%) 2,900 162.4 0 0 54,700 58,500 50,900
14/09/2026 54,700 -1.3 (-2.32%) 100 5.47 0 0 56,000 59,900 52,100
11/09/2026 56,000 1.4 (2.56%) 11,700 649.56 0 0 54,600 58,400 50,800
10/09/2026 54,600 -1.3 (-2.33%) 500 27.82 0 0 55,900 59,800 52,000
09/09/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
08/09/2026 55,900 1.7 (3.14%) 100 5.59 0 0 54,200 57,900 50,500
07/09/2026 54,200 -3.6 (-6.23%) 400 21.74 0 0 57,800 61,800 53,800
04/09/2026 57,800 1 (1.76%) 2,100 115.98 0 0 56,800 60,700 52,900
03/09/2026 56,800 0 (0%) 0 0 0 0 56,800 60,700 52,900
28/08/2026 56,800 -0.1 (-0.18%) 100 5.68 0 0 56,900 60,800 53,000
27/08/2026 56,900 1.3 (2.34%) 3,600 204.84 0 0 55,600 59,400 51,800
26/08/2026 55,600 -0.4 (-0.71%) 6,600 366.84 0 0 56,000 59,900 52,100
25/08/2026 56,000 0.3 (0.54%) 4,200 235.18 0 0 55,700 59,500 51,900
24/08/2026 55,700 0 (0%) 0 0 0 0 55,700 59,500 51,900
21/08/2026 55,700 0.5 (0.91%) 500 28.22 0 0 55,200 59,000 51,400
20/08/2026 55,200 0.9 (1.66%) 200 11.03 0 0 54,300 58,100 50,500
19/08/2026 54,300 -1.7 (-3.04%) 100 5.43 0 0 56,000 59,900 52,100
18/08/2026 56,000 -2.7 (-4.6%) 400 22.2 0 0 58,700 62,800 54,600
17/08/2026 58,700 3.7 (6.73%) 1,700 99.79 0 0 55,000 58,800 51,200
14/08/2026 55,000 -1 (-1.79%) 300 16.25 0 0 56,000 59,900 52,100
13/08/2026 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
12/08/2026 56,000 0.4 (0.72%) 1,100 61.69 0 0 55,600 59,400 51,800
11/08/2026 55,600 -0.4 (-0.71%) 400 22.27 0 0 56,000 59,900 52,100
10/08/2026 56,000 -0.3 (-0.53%) 300 16.92 0 0 56,300 60,200 52,400
07/08/2026 56,300 0.8 (1.44%) 7,000 394.1 0 0 55,500 59,300 51,700
06/08/2026 55,500 0 (0%) 1,700 94.15 0 0 55,500 59,300 51,700
05/08/2026 55,500 -0.1 (-0.18%) 300 16.31 0 0 55,600 59,400 51,800
04/08/2026 55,600 -1.6 (-2.8%) 1,800 100.28 0 0 57,200 61,200 53,200
03/08/2026 57,200 2 (3.62%) 300 16.72 0 0 55,200 59,000 51,400
31/07/2026 55,200 -0.3 (-0.54%) 2,200 121.47 0 0 55,500 59,300 51,700
30/07/2026 55,500 -0.3 (-0.54%) 500 27.81 0 0 55,800 59,700 51,900
29/07/2026 55,800 0.7 (1.27%) 900 50.26 0 0 55,100 58,900 51,300
28/07/2026 55,100 0.6 (1.1%) 1,200 65.95 0 0 54,500 58,300 50,700
27/07/2026 54,500 -3.7 (-6.36%) 1,300 72.48 0 0 58,200 62,200 54,200
24/07/2026 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
23/07/2026 58,200 2.2 (3.93%) 200 11.18 0 0 56,000 59,900 52,100
22/07/2026 56,000 -0.2 (-0.36%) 600 33.62 0 0 56,200 60,100 52,300
21/07/2026 56,200 -0.8 (-1.4%) 600 33.69 0 0 57,000 60,900 53,100
20/07/2026 57,000 -1 (-1.72%) 2,700 152.12 0 0 58,000 62,000 54,000
17/07/2026 58,000 -0.6 (-1.02%) 1,400 81.44 0 0 58,600 62,700 54,500
16/07/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
15/07/2026 58,600 0.8 (1.38%) 2,800 164 0 0 57,800 61,800 53,800
14/07/2026 57,800 2.7 (4.9%) 15,000 837.86 0 0 55,100 58,900 51,300
13/07/2026 55,100 -2.9 (-5%) 1,400 77.81 0 0 58,000 62,000 54,000
10/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
09/07/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
08/07/2026 58,000 -0.1 (-0.17%) 1,000 58 0 0 58,100 62,100 54,100
07/07/2026 58,100 0.1 (0.17%) 200 11.62 0 0 58,000 62,000 54,000
06/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
03/07/2026 58,000 -1.8 (-3.01%) 2,000 117.2 0 0 59,800 63,900 55,700
02/07/2026 59,800 0.3 (0.5%) 1,200 71.97 0 0 59,500 63,600 55,400
01/07/2026 59,500 -0.6 (-1.%) 3,700 217 0 0 60,100 64,300 55,900
30/06/2026 60,100 0 (0%) 200 12.02 0 0 60,100 64,300 55,900
29/06/2026 60,100 -0.9 (-1.48%) 1,300 78.6 0 0 61,000 65,200 56,800
26/06/2026 61,000 -0.7 (-1.13%) 2,300 140.79 0 0 61,700 66,000 57,400
25/06/2026 61,700 0 (0%) 900 55.53 0 0 61,700 66,000 57,400
24/06/2026 61,700 -0.2 (-0.32%) 900 55.71 0 0 61,900 66,200 57,600
23/06/2026 61,900 -0.6 (-0.96%) 200 12.44 0 0 62,500 66,800 58,200
22/06/2026 62,500 -0.5 (-0.79%) 100 6.25 0 0 63,000 67,400 58,600
19/06/2026 63,000 0 (0%) 200 12.52 0 0 63,000 67,400 58,600
18/06/2026 63,000 -3 (-4.55%) 1,000 62.57 0 0 66,000 70,600 61,400
17/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
16/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
15/06/2026 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
12/06/2026 66,000 4 (6.45%) 1,800 117.25 0 0 62,000 66,300 57,700
11/06/2026 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
10/06/2026 62,000 0 (0%) 5,400 334.8 0 0 62,000 66,300 57,700
09/06/2026 62,000 0.5 (0.81%) 11,900 742.62 0 0 61,500 65,800 57,200
08/06/2026 61,500 -1.5 (-2.38%) 1,000 61.5 0 0 63,000 67,400 58,600
05/06/2026 63,000 -1 (-1.56%) 2,100 132.35 0 0 64,000 68,400 59,600
04/06/2026 64,000 0 (0%) 1,700 108.68 0 0 64,000 68,400 59,600
03/06/2026 64,000 0 (0%) 2,800 179.2 0 0 64,000 68,400 59,600
02/06/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
01/06/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
29/05/2026 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
28/05/2026 64,000 0 (0%) 600 38.4 0 0 64,000 68,400 59,600
27/05/2026 64,000 -0.2 (-0.31%) 1,400 89.75 0 0 64,200 68,600 59,800
26/05/2026 64,200 0.1 (0.16%) 4,300 276.36 0 0 64,100 68,500 59,700
25/05/2026 64,100 0 (0%) 0 0 0 0 64,100 68,500 59,700
22/05/2026 64,100 0 (0%) 0 0 0 0 64,100 68,500 59,700
21/05/2026 64,100 0.1 (0.16%) 2,800 179.66 0 0 64,000 68,400 59,600
20/05/2026 64,000 -0.1 (-0.16%) 5,100 326.05 0 0 64,100 68,500 59,700
19/05/2026 64,100 -2.2 (-3.32%) 5,600 360.02 0 0 66,300 70,900 61,700
18/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
15/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
14/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
13/05/2026 66,300 0 (0%) 200 13.26 0 0 66,300 70,900 61,700
12/05/2026 66,300 0 (0%) 0 0 0 0 66,300 70,900 61,700
11/05/2026 66,300 1.3 (2%) 200 13.26 0 0 65,000 69,500 60,500
08/05/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
07/05/2026 65,000 0 (0%) 4,900 318.5 0 0 65,000 69,500 60,500
06/05/2026 65,000 0 (0%) 700 45.5 0 0 65,000 69,500 60,500
05/05/2026 65,000 0 (0%) 200 12.9 0 0 65,000 69,500 60,500
04/05/2026 65,000 0 (0%) 100 6.5 0 0 65,000 69,500 60,500
29/04/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
28/04/2026 65,000 0 (0%) 4,500 290.5 0 0 65,000 69,500 60,500
24/04/2026 65,000 0.5 (0.78%) 3,900 252.31 0 0 64,500 69,000 60,000
23/04/2026 64,500 -2 (-3.01%) 4,500 295.25 0 0 66,500 71,100 61,900
22/04/2026 66,500 -0.2 (-0.3%) 10,400 698.96 70,000 4,410 66,700 71,300 62,100
21/04/2026 66,700 0.7 (1.06%) 3,700 247.76 0 0 66,000 70,600 61,400
20/04/2026 66,000 2.7 (4.27%) 9,300 597.29 0 0 63,300 67,700 58,900
17/04/2026 63,300 -2.1 (-3.21%) 200 12.87 0 0 65,400 69,900 60,900
16/04/2026 65,400 4.2 (6.86%) 34,400 2,245.34 0 0 61,200 65,400 57,000
15/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
14/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
13/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
10/04/2026 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
09/04/2026 61,200 0.2 (0.33%) 100 6.12 0 0 61,000 65,200 56,800
08/04/2026 61,000 0.5 (0.83%) 1,000 61 0 0 60,500 64,700 56,300
07/04/2026 60,500 -1.1 (-1.79%) 300 18.1 0 0 61,600 65,900 57,300
06/04/2026 61,600 0 (0%) 0 0 0 0 61,600 65,900 57,300
03/04/2026 61,600 0 (0%) 0 0 0 0 61,600 65,900 57,300
02/04/2026 61,600 0.1 (0.16%) 6,600 406.15 0 0 61,500 65,800 57,200
01/04/2026 61,500 0 (0%) 3,000 184.5 0 0 61,500 65,800 57,200
31/03/2026 61,500 1.3 (2.16%) 600 36.9 0 0 60,200 64,400 56,000
30/03/2026 60,200 0 (0%) 300 18.05 0 0 60,200 64,400 56,000

Historical Data-ko - BSC

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