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
28/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/10/2026 4,700 -0.8 (-14.55%) 200 0.94 0 0 5,500 6,300 4,700
19/10/2026 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
16/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2026 5,000 0.5 (11.11%) 300 1.47 0 0 4,500 5,100 3,900
14/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/10/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
05/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/09/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
15/09/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/09/2026 4,100 0.5 (13.89%) 200 0.82 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 -0.4 (-10%) 100 0.36 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 -0.4 (-9.09%) 5,100 20.4 0 0 4,400 5,000 3,800
07/09/2026 4,400 -0.7 (-13.73%) 1,200 5.28 0 0 5,100 5,800 4,400
04/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/09/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
28/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/08/2026 5,900 0.4 (7.27%) 102 0.6 0 0 5,500 6,300 4,700
17/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/08/2026 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/08/2026 6,200 -1 (-13.89%) 102 0.64 0 0 7,200 8,200 6,200
31/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/07/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/07/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/07/2026 6,800 0.2 (3.03%) 200 1.36 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.8 (13.79%) 110 0.73 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0.5 (9.43%) 770 4.43 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 1,601 8.49 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 900 4.77 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 2,300 12.19 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 701 3.72 0 0 5,300 6,000 4,600
16/06/2026 5,500 0.2 (3.77%) 1,636 8.6 0 0 5,300 6,000 4,600
15/06/2026 5,500 0.1 (1.85%) 4,100 21.85 0 0 5,400 6,200 4,600
12/06/2026 5,400 0.7 (14.89%) 9,086 49.06 0 0 4,700 5,400 4,000
11/06/2026 4,700 0.6 (14.63%) 2,001 9.4 0 0 4,100 4,700 3,500
10/06/2026 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.4 (12.5%) 952 3.43 0 0 3,200 3,600 2,800
08/06/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
05/06/2026 2,800 0.2 (7.69%) 1,024 2.89 0 0 2,600 2,900 2,300
04/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/06/2026 2,600 0.3 (13.04%) 202 0.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/05/2026 2,300 -0.4 (-14.81%) 100 0.23 0 0 2,700 3,100 2,300
26/05/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
25/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/05/2026 3,000 0.3 (11.11%) 225 0.6 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 -0.2 (-6.9%) 100 0.27 0 0 2,900 3,300 2,500
12/05/2026 2,900 -0.3 (-9.38%) 100 0.29 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/05/2026 3,200 -0.4 (-11.11%) 156 0.5 0 0 3,600 4,100 3,100
06/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/04/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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