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
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/09/2026 12,000 2 (20%) 800 9.6 0 0 10,000 14,000 6,000
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
29/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/07/2026 10,700 0 (0%) 3 0.03 0 0 10,700 12,300 9,100
14/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/07/2026 10,700 -1.8 (-14.4%) 103 1.11 0 0 12,500 14,300 10,700
01/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/06/2026 12,500 0.9 (7.76%) 200 2.5 0 0 11,600 13,300 9,900
24/06/2026 12,000 0.9 (8.11%) 1,200 13.9 0 0 11,100 12,700 9,500
23/06/2026 11,500 1.5 (15%) 6,200 68.7 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 -1.5 (-13.04%) 100 1 0 0 11,500 13,200 9,800
18/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/06/2026 11,500 0.5 (4.55%) 600 6.9 0 0 11,000 12,600 9,400
08/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/06/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 12,500 9,300
02/06/2026 10,900 1.4 (14.74%) 1,000 10.9 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/05/2026 9,500 1.2 (14.46%) 1,007 9.56 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/05/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
14/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/05/2026 7,300 0.9 (14.06%) 4,700 34.31 0 0 6,400 7,300 5,500
12/05/2026 7,900 1 (14.49%) 5,507 35.26 0 0 6,900 7,900 5,900
11/05/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 8 0.05 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -4 (-40%) 4,700 28.2 0 0 10,000 14,000 6,000
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/04/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000

Historical Data-ko - BSC

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