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
29/10/2026 53,000 -0.4 (-0.75%) 1,500 79.57 0 0 53,400 61,400 45,400
28/10/2026 53,400 1.8 (3.49%) 1,101 58.76 0 0 51,600 59,300 43,900
27/10/2026 52,600 0.6 (1.15%) 1,800 92.95 0 0 52,000 59,800 44,200
26/10/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
23/10/2026 51,900 -1.6 (-2.99%) 200 10.39 0 0 53,500 61,500 45,500
22/10/2026 53,500 0 (0%) 0 0 0 0 53,500 61,500 45,500
21/10/2026 53,500 0 (0%) 1 0.05 0 0 53,500 61,500 45,500
20/10/2026 53,500 1.7 (3.28%) 100 5.35 0 0 51,800 59,500 44,100
19/10/2026 51,200 -0.6 (-1.16%) 508 26.32 0 0 51,800 59,500 44,100
16/10/2026 52,800 -3.3 (-5.88%) 200 10.36 0 0 56,100 64,500 47,700
15/10/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
14/10/2026 56,100 4.2 (8.09%) 100 5.61 0 0 51,900 59,600 44,200
13/10/2026 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
12/10/2026 52,000 0.3 (0.58%) 200 10.37 0 0 51,700 59,400 44,000
09/10/2026 52,100 -0.3 (-0.57%) 500 25.87 0 0 52,400 60,200 44,600
08/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
07/10/2026 52,400 0.5 (0.96%) 100 5.24 0 0 51,900 59,600 44,200
06/10/2026 51,900 0 (0%) 100 5.19 0 0 51,900 59,600 44,200
05/10/2026 51,900 1.1 (2.17%) 101 5.24 0 0 50,800 58,400 43,200
02/10/2026 51,900 -0.1 (-0.19%) 500 25.42 0 0 52,000 59,800 44,200
01/10/2026 52,000 0.4 (0.78%) 100 5.2 0 0 51,600 59,300 43,900
30/09/2026 52,600 1.6 (3.14%) 1,900 98.09 0 0 51,000 58,600 43,400
29/09/2026 50,600 -0.6 (-1.17%) 1,800 91.8 0 0 51,200 58,800 43,600
28/09/2026 52,400 0.8 (1.55%) 800 40.92 0 0 51,600 59,300 43,900
25/09/2026 53,200 2.8 (5.56%) 800 41.28 0 0 50,400 57,900 42,900
24/09/2026 51,300 0.6 (1.18%) 1,000 50.42 0 0 50,700 58,300 43,100
23/09/2026 51,900 0.8 (1.57%) 600 30.44 0 0 51,100 58,700 43,500
22/09/2026 50,700 -0.6 (-1.17%) 500 25.53 0 0 51,300 58,900 43,700
21/09/2026 53,000 1.5 (2.91%) 400 20.51 0 0 51,500 59,200 43,800
18/09/2026 54,300 2.6 (5.03%) 400 20.61 0 0 51,700 59,400 44,000
17/09/2026 51,300 0 (0%) 800 41.36 0 0 51,300 58,900 43,700
16/09/2026 51,100 -3.4 (-6.24%) 501 25.7 0 0 54,500 62,600 46,400
15/09/2026 54,500 1.7 (3.22%) 100 5.45 0 0 52,800 60,700 44,900
14/09/2026 54,800 1.6 (3.01%) 2,800 147.89 0 0 53,200 61,100 45,300
11/09/2026 54,500 1.3 (2.44%) 2,500 132.9 0 0 53,200 61,100 45,300
10/09/2026 54,500 1.8 (3.42%) 300 15.96 0 0 52,700 60,600 44,800
09/09/2026 55,200 2.7 (5.14%) 600 31.63 0 0 52,500 60,300 44,700
08/09/2026 52,500 -3.3 (-5.91%) 100 5.25 0 0 55,800 64,100 47,500
07/09/2026 55,800 0 (0%) 18 0.94 0 0 55,800 64,100 47,500
04/09/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
03/09/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
28/08/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
27/08/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
26/08/2026 55,800 1.1 (2.01%) 100 5.58 0 0 54,700 62,900 46,500
25/08/2026 55,800 3.6 (6.9%) 600 32.79 0 0 52,200 60,000 44,400
24/08/2026 52,200 -3.3 (-5.95%) 200 10.44 0 0 55,500 63,800 47,200
21/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
20/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
19/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
18/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
17/08/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
14/08/2026 55,500 3.5 (6.73%) 100 5.55 0 0 52,000 59,800 44,200
13/08/2026 52,000 0.2 (0.39%) 100 5.2 0 0 51,800 59,500 44,100
12/08/2026 54,900 -0.5 (-0.9%) 600 31.08 0 0 55,400 63,700 47,100
11/08/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/08/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
07/08/2026 55,400 0 (0%) 2 0.11 0 0 55,400 63,700 47,100
06/08/2026 55,400 2.7 (5.12%) 104 5.75 0 0 52,700 60,600 44,800
05/08/2026 55,500 2.5 (4.72%) 500 26.36 0 0 53,000 60,900 45,100
04/08/2026 53,000 -2 (-3.64%) 104 5.51 0 0 55,000 63,200 46,800
03/08/2026 55,000 -0.4 (-0.72%) 100 5.5 0 0 55,400 63,700 47,100
31/07/2026 55,800 0.1 (0.18%) 402 22.26 0 0 55,700 64,000 47,400
30/07/2026 55,700 1.1 (2.01%) 100 5.57 0 0 54,600 62,700 46,500
29/07/2026 54,600 0 (0%) 0 0 0 0 54,600 62,700 46,500
28/07/2026 55,500 4.4 (8.61%) 300 16.37 0 0 51,100 58,700 43,500
27/07/2026 51,000 -4.8 (-8.6%) 200 10.21 0 0 55,800 64,100 47,500
24/07/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
23/07/2026 55,800 0 (0%) 1 0.06 0 0 55,800 64,100 47,500
22/07/2026 55,800 0.9 (1.64%) 100 5.58 0 0 54,900 63,100 46,700
21/07/2026 54,900 0 (0%) 0 0 0 0 54,900 63,100 46,700
20/07/2026 55,800 0 (0%) 200 10.98 0 0 55,800 64,100 47,500
17/07/2026 55,800 0 (0%) 0 0 0 0 55,800 64,100 47,500
16/07/2026 55,800 0.5 (0.9%) 100 5.58 0 0 55,300 63,500 47,100
15/07/2026 55,300 0 (0%) 1 0.06 0 0 55,300 63,500 47,100
14/07/2026 55,300 0 (0%) 0 0 0 0 55,300 63,500 47,100
13/07/2026 55,900 0 (0%) 1,900 105.15 0 0 55,900 64,200 47,600
10/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
09/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
08/07/2026 55,900 0 (0%) 5 0.27 0 0 55,900 64,200 47,600
07/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
06/07/2026 55,900 0 (0%) 18 0.97 0 0 55,900 64,200 47,600
03/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
02/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
01/07/2026 55,900 0 (0%) 0 0 0 0 55,900 64,200 47,600
30/06/2026 55,900 2.2 (4.1%) 120 6.7 0 0 53,700 61,700 45,700
29/06/2026 55,000 1.5 (2.8%) 1,000 53.65 0 0 53,500 61,500 45,500
26/06/2026 54,400 0 (0%) 1,101 58.9 0 0 54,400 62,500 46,300
25/06/2026 55,000 -0.5 (-0.9%) 500 27.2 0 0 55,500 63,800 47,200
24/06/2026 55,700 0.7 (1.27%) 502 27.86 0 0 55,000 63,200 46,800
23/06/2026 55,000 0 (0%) 300 16.5 0 0 55,000 63,200 46,800
22/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
19/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
18/06/2026 55,000 0 (0%) 1 0.06 0 0 55,000 63,200 46,800
17/06/2026 55,000 1 (1.85%) 1,060 58.13 0 0 54,000 62,100 45,900
16/06/2026 54,000 0 (0%) 16 0.94 0 0 54,000 62,100 45,900
15/06/2026 54,000 0.2 (0.37%) 100 5.4 0 0 53,800 61,800 45,800
12/06/2026 55,400 0 (0%) 821 44.18 0 0 55,400 63,700 47,100
11/06/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
10/06/2026 55,400 1.4 (2.59%) 100 5.54 0 0 54,000 62,100 45,900
09/06/2026 53,800 0.7 (1.32%) 400 21.58 0 0 53,100 61,000 45,200
08/06/2026 53,100 0.1 (0.19%) 600 31.86 0 0 53,000 60,900 45,100
05/06/2026 53,000 -2.6 (-4.68%) 300 15.9 0 0 55,600 63,900 47,300
04/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
03/06/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
02/06/2026 55,600 2.1 (3.93%) 101 5.61 0 0 53,500 61,500 45,500
01/06/2026 53,500 -2.4 (-4.29%) 100 5.35 0 0 55,900 64,200 47,600
29/05/2026 55,900 2.1 (3.9%) 126 6.99 0 0 53,800 61,800 45,800
28/05/2026 55,000 0.9 (1.66%) 605 32.52 0 0 54,100 62,200 46,000
27/05/2026 53,500 -2.5 (-4.46%) 1,835 99.31 0 0 56,000 64,400 47,600
26/05/2026 56,000 0 (0%) 9 0.49 0 0 56,000 64,400 47,600
25/05/2026 56,000 0 (0%) 101 5.65 0 0 56,000 64,400 47,600
22/05/2026 56,900 2.4 (4.4%) 11,601 649.39 0 0 54,500 62,600 46,400
21/05/2026 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
20/05/2026 54,500 0.7 (1.3%) 101 5.5 0 0 53,800 61,800 45,800
19/05/2026 54,500 1 (1.87%) 1,211 65.15 0 0 53,500 61,500 45,500
18/05/2026 53,800 0.3 (0.56%) 402 21.51 0 0 53,500 61,500 45,500
15/05/2026 53,500 0 (0%) 1,900 101.65 0 0 53,500 61,500 45,500
14/05/2026 54,700 -0.3 (-0.55%) 4,000 214.12 0 0 55,000 63,200 46,800
13/05/2026 55,000 3.7 (7.21%) 107 5.87 0 0 51,300 58,900 43,700
12/05/2026 53,300 -0.1 (-0.19%) 300 15.38 0 0 53,400 61,400 45,400
11/05/2026 53,400 0 (0%) 50 2.67 0 0 53,400 61,400 45,400
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%) 2 0.1 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

Historical Data-ko - BSC

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