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
08/05/2026 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
07/05/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
06/05/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/05/2026 53,300 0 (0%) 600 32.02 0 0 53,300 61,200 45,400
04/05/2026 53,000 -3 (-5.36%) 2,365 125.97 0 0 56,000 64,400 47,600
29/04/2026 56,000 0 (0%) 40 2.03 0 0 56,000 64,400 47,600
28/04/2026 56,000 -1.4 (-2.44%) 170 9.29 0 0 57,400 66,000 48,800
24/04/2026 57,400 3.6 (6.69%) 124 7.05 0 0 53,800 61,800 45,800
23/04/2026 54,400 0.5 (0.93%) 1,000 53.81 0 0 53,900 61,900 45,900
22/04/2026 57,000 0.2 (0.35%) 526 29.94 0 0 56,800 65,300 48,300
21/04/2026 57,200 -0.3 (-0.52%) 1,850 105.17 0 0 57,500 66,100 48,900
20/04/2026 57,800 0.7 (1.23%) 2,513 144.57 0 0 57,100 65,600 48,600
17/04/2026 57,900 1.9 (3.39%) 4,829 275.83 0 0 56,000 64,400 47,600
16/04/2026 56,200 0.6 (1.08%) 2,710 151.72 0 0 55,600 63,900 47,300
15/04/2026 55,600 0 (0%) 1,600 88.96 0 0 55,600 63,900 47,300
14/04/2026 55,500 -0.2 (-0.36%) 601 33.42 0 0 55,700 64,000 47,400
13/04/2026 55,700 0 (0%) 601 33.48 0 0 55,700 64,000 47,400
10/04/2026 55,800 0.2 (0.36%) 3,204 178.37 0 0 55,600 63,900 47,300
09/04/2026 55,600 -0.1 (-0.18%) 900 50.04 0 0 55,700 64,000 47,400
08/04/2026 56,300 1 (1.81%) 501 27.93 0 0 55,300 63,500 47,100
07/04/2026 55,400 -0.1 (-0.18%) 2,712 149.96 0 0 55,500 63,800 47,200
06/04/2026 55,500 0 (0%) 3,700 205.35 0 0 55,500 63,800 47,200
03/04/2026 55,500 0 (0%) 400 22.2 0 0 55,500 63,800 47,200
02/04/2026 55,500 -0.1 (-0.18%) 400 22.2 0 0 55,600 63,900 47,300
01/04/2026 55,600 -1.1 (-1.94%) 500 27.78 0 0 56,700 65,200 48,200
31/03/2026 56,000 1 (1.82%) 200 11.33 0 0 55,000 63,200 46,800
30/03/2026 56,000 0 (0%) 1,106 60.87 0 0 56,000 64,400 47,600
27/03/2026 56,000 0 (0%) 1,800 100.8 0 0 56,000 64,400 47,600
26/03/2026 56,000 -1 (-1.75%) 1,106 61.98 0 0 57,000 65,500 48,500
25/03/2026 57,000 0.6 (1.06%) 100 5.7 0 0 56,400 64,800 48,000
24/03/2026 55,900 -0.6 (-1.06%) 500 28.18 10,000 481 56,500 64,900 48,100
23/03/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
20/03/2026 56,500 -2.1 (-3.58%) 200 11.3 0 0 58,600 67,300 49,900
19/03/2026 57,300 2 (3.62%) 10,700 627.53 0 0 55,300 63,500 47,100
18/03/2026 55,200 -0.7 (-1.25%) 500 27.66 0 0 55,900 64,200 47,600
17/03/2026 55,800 -0.2 (-0.36%) 2,654 148.36 0 0 56,000 64,400 47,600
16/03/2026 56,000 0.7 (1.27%) 8,013 448.69 0 0 55,300 63,500 47,100
13/03/2026 55,200 2.4 (4.55%) 200 11.06 0 0 52,800 60,700 44,900
12/03/2026 52,200 -1.9 (-3.51%) 3,103 163.94 0 0 54,100 62,200 46,000
11/03/2026 54,000 0.7 (1.31%) 2,200 118.95 0 0 53,300 61,200 45,400
10/03/2026 54,800 3.6 (7.03%) 7,100 378.56 0 0 51,200 58,800 43,600
09/03/2026 51,000 -4.7 (-8.44%) 1,300 66.6 0 0 55,700 64,000 47,400
06/03/2026 55,600 -0.2 (-0.36%) 1,600 89.12 0 0 55,800 64,100 47,500
05/03/2026 55,700 -0.1 (-0.18%) 1,000 55.78 0 0 55,800 64,100 47,500
04/03/2026 55,800 -0.2 (-0.36%) 1,300 72.56 0 0 56,000 64,400 47,600
03/03/2026 55,900 -0.1 (-0.18%) 5,300 296.78 0 0 56,000 64,400 47,600
02/03/2026 56,000 -4 (-6.67%) 3,200 179.2 0 0 60,000 69,000 51,000
27/02/2026 56,000 0 (0%) 27,800 1,668.36 0 0 56,000 64,400 47,600
26/02/2026 56,300 0.3 (0.54%) 5,500 307.95 0 0 56,000 64,400 47,600
25/02/2026 56,000 -0.1 (-0.18%) 5,102 285.87 0 0 56,100 64,500 47,700
24/02/2026 56,000 -0.3 (-0.53%) 2,800 156.96 0 0 56,300 64,700 47,900
23/02/2026 56,000 -0.2 (-0.36%) 3,700 208.3 0 0 56,200 64,600 47,800
13/02/2026 57,000 0.9 (1.6%) 600 33.73 0 0 56,100 64,500 47,700
12/02/2026 58,000 1.7 (3.02%) 5,700 319.61 0 0 56,300 64,700 47,900
11/02/2026 58,800 2.9 (5.19%) 1,300 73.25 0 0 55,900 64,200 47,600
10/02/2026 55,800 -0.3 (-0.53%) 400 22.34 0 0 56,100 64,500 47,700
09/02/2026 55,700 -0.6 (-1.07%) 208 11.67 0 0 56,300 64,700 47,900
06/02/2026 56,500 0.4 (0.71%) 200 11.25 0 0 56,100 64,500 47,700
05/02/2026 56,000 -1 (-1.75%) 1,400 78.53 0 0 57,000 65,500 48,500
04/02/2026 57,000 -1.8 (-3.06%) 101 5.76 0 0 58,800 67,600 50,000
03/02/2026 58,700 2.6 (4.63%) 2,004 117.8 0 0 56,100 64,500 47,700
02/02/2026 56,000 -1 (-1.75%) 1,100 61.73 0 0 57,000 65,500 48,500
30/01/2026 58,700 2.7 (4.82%) 1,000 57.01 0 0 56,000 64,400 47,600
29/01/2026 56,000 0 (0%) 1,100 61.61 0 0 56,000 64,400 47,600
28/01/2026 56,100 -0.1 (-0.18%) 1,800 100.82 0 0 56,200 64,600 47,800
27/01/2026 56,000 0.2 (0.36%) 400 22.48 0 0 55,800 64,100 47,500
26/01/2026 55,600 -0.4 (-0.71%) 600 33.49 0 0 56,000 64,400 47,600
23/01/2026 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
22/01/2026 56,000 0 (0%) 416 23.31 0 0 56,000 64,400 47,600
21/01/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 64,200 47,600
20/01/2026 56,000 0.3 (0.54%) 500 27.96 0 0 55,700 64,000 47,400
19/01/2026 56,100 0.2 (0.36%) 2,002 111.52 0 0 55,900 64,200 47,600
16/01/2026 56,100 0.1 (0.18%) 2,100 117.35 0 0 56,000 64,400 47,600
15/01/2026 56,000 -0.1 (-0.18%) 1,700 95.25 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 503 28.22 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 900 50.52 0 0 56,100 64,500 47,700
12/01/2026 56,000 -0.5 (-0.88%) 2,500 140.32 0 0 56,500 64,900 48,100
09/01/2026 57,700 1.1 (1.94%) 1,200 67.84 0 0 56,600 65,000 48,200
08/01/2026 56,500 -0.4 (-0.7%) 1,000 56.62 0 0 56,900 65,400 48,400
07/01/2026 56,900 0 (0%) 4,634 263.73 0 0 56,900 65,400 48,400
06/01/2026 57,000 0.3 (0.53%) 800 45.53 0 0 56,700 65,200 48,200
05/01/2026 57,900 1.8 (3.21%) 1,924 109.12 0 0 56,100 64,500 47,700
31/12/2025 56,100 -5.3 (-8.63%) 104 5.83 0 0 61,400 70,600 52,200
30/12/2025 61,400 0 (0%) 0 0 0 0 61,400 70,600 52,200
29/12/2025 61,400 2.4 (4.07%) 115 7.06 0 0 59,000 67,800 50,200
26/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
25/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
24/12/2025 59,700 1.5 (2.58%) 200 11.79 0 0 58,200 66,900 49,500
23/12/2025 58,800 0 (0%) 700 40.71 0 0 58,800 67,600 50,000
22/12/2025 58,800 1.6 (2.8%) 100 5.88 0 0 57,200 65,700 48,700
19/12/2025 58,800 1.4 (2.44%) 2,600 148.73 0 0 57,400 66,000 48,800
18/12/2025 59,100 3.4 (6.1%) 701 40.25 0 0 55,700 64,000 47,400
17/12/2025 61,900 -2.1 (-3.28%) 1,600 89.19 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 0.8 (1.27%) 100 6.4 0 0 63,200 72,600 53,800
12/12/2025 64,800 4.2 (6.93%) 202 12.75 0 0 60,600 69,600 51,600
11/12/2025 60,600 0 (0%) 0 0 0 0 60,600 69,600 51,600
10/12/2025 60,600 0 (0%) 0 0 0 0 60,600 69,600 51,600
09/12/2025 58,000 -4.4 (-7.05%) 400 24.25 0 0 62,400 71,700 53,100
08/12/2025 62,400 0 (0%) 10 0.62 0 0 62,400 71,700 53,100
05/12/2025 62,400 4.4 (7.59%) 100 6.24 0 0 58,000 66,700 49,300
04/12/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
03/12/2025 58,000 1.1 (1.93%) 100 5.8 0 0 56,900 65,400 48,400
02/12/2025 57,700 0 (0%) 200 11.38 0 0 57,700 66,300 49,100
01/12/2025 58,000 -1.5 (-2.52%) 611 35.28 0 0 59,500 68,400 50,600
28/11/2025 59,400 0.4 (0.68%) 401 23.86 0 0 59,000 67,800 50,200
27/11/2025 59,800 1.8 (3.1%) 700 41.32 0 0 58,000 66,700 49,300
26/11/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
25/11/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
24/11/2025 58,000 0 (0%) 1 0.06 0 0 58,000 66,700 49,300
21/11/2025 58,400 0.5 (0.86%) 600 34.79 0 0 57,900 66,500 49,300
20/11/2025 57,900 -1 (-1.7%) 101 5.85 0 0 58,900 67,700 50,100
19/11/2025 58,900 0 (0%) 5 0.29 0 0 58,900 67,700 50,100
18/11/2025 58,900 2.9 (5.18%) 100 5.89 0 0 56,000 64,400 47,600
17/11/2025 56,000 -0.1 (-0.18%) 2,800 156.8 0 0 56,100 64,500 47,700
14/11/2025 56,000 -3.8 (-6.35%) 2,100 117.88 0 0 59,800 68,700 50,900
13/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
12/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
11/11/2025 59,800 3.5 (6.22%) 100 5.98 0 0 56,300 64,700 47,900
10/11/2025 58,300 0 (0%) 0 0 0 0 58,300 67,000 49,600

Historical Data-ko - BSC

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