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
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%) 2,000 117.56 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
07/11/2025 60,300 2.7 (4.69%) 400 23.31 0 0 57,600 66,200 49,000
06/11/2025 57,600 0.1 (0.17%) 611 35.19 0 0 57,500 66,100 48,900
05/11/2025 57,600 0 (0%) 702 40.4 0 0 57,600 66,200 49,000
04/11/2025 58,500 -1.9 (-3.15%) 616 35.39 0 0 60,400 69,400 51,400
03/11/2025 60,500 -0.2 (-0.33%) 2,001 120.91 0 0 60,700 69,800 51,600
31/10/2025 62,100 3.3 (5.61%) 1,605 97.48 0 0 58,800 67,600 50,000
30/10/2025 59,900 -1.3 (-2.12%) 410 24.12 0 0 61,200 70,300 52,100
29/10/2025 61,200 0 (0%) 6 0.39 0 0 61,200 70,300 52,100
28/10/2025 61,400 1.2 (1.99%) 1,200 73.39 0 0 60,200 69,200 51,200
27/10/2025 61,900 4.9 (8.6%) 712 42.86 0 0 57,000 65,500 48,500
24/10/2025 58,900 3.8 (6.9%) 2,200 125.42 0 0 55,100 63,300 46,900
23/10/2025 59,000 4.6 (8.46%) 40,915 2,252.81 0 0 54,400 62,500 46,300
22/10/2025 55,600 2 (3.73%) 3,300 179.36 0 0 53,600 61,600 45,600
21/10/2025 52,800 -7.2 (-12%) 42,601 2,284.73 0 0 60,000 69,000 51,000
20/10/2025 60,000 7.1 (13.42%) 100 6 0 0 52,900 60,800 45,000
17/10/2025 62,000 0 (0%) 59,100 3,123.51 0 0 62,000 71,300 52,700
16/10/2025 62,000 0 (0%) 30 1.74 0 0 62,000 71,300 52,700
15/10/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
14/10/2025 62,000 -0.8 (-1.27%) 100 6.2 0 0 62,800 72,200 53,400
13/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
10/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
09/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
08/10/2025 60,300 -0.7 (-1.15%) 400 25.12 0 0 61,000 70,100 51,900
07/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
06/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
03/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
02/10/2025 61,000 0.7 (1.16%) 105 6.39 0 0 60,300 69,300 51,300
01/10/2025 61,500 -4.8 (-7.24%) 1,400 84.45 0 0 66,300 76,200 56,400
30/09/2025 71,400 9.3 (14.98%) 5,400 357.81 0 0 62,100 71,400 52,800
29/09/2025 64,900 3.4 (5.53%) 1,700 105.57 0 0 61,500 70,700 52,300
26/09/2025 61,500 3.2 (5.49%) 100 6.15 0 0 58,300 67,000 49,600
25/09/2025 61,000 2 (3.39%) 1,101 64.19 0 0 59,000 67,800 50,200
24/09/2025 59,000 -1.4 (-2.32%) 600 35.4 0 0 60,400 69,400 51,400
23/09/2025 60,400 0 (0%) 2 0.12 0 0 60,400 69,400 51,400
22/09/2025 59,800 -8.1 (-11.93%) 200 12.08 0 0 67,900 78,000 57,800
19/09/2025 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800

Historical Data-ko - BSC

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