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 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
28/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
27/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
26/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
21/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
20/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
16/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
13/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
08/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
05/10/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
02/10/2026 1,800 -0.2 (-10%) 388,679 720.64 0 0 2,000 2,200 1,800
01/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
30/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
29/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
28/09/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
25/09/2026 2,000 0.1 (5.26%) 1,663,611 3,137.09 0 0 1,900 2,000 1,800
24/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
23/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
22/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
21/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
18/09/2026 1,900 0.1 (5.56%) 4,187,298 7,196.29 0 0 1,800 1,900 1,700
17/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/09/2026 1,800 -0.1 (-5.26%) 279,309 502.76 0 0 1,900 2,000 1,800
10/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
09/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
08/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
07/09/2026 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
04/09/2026 1,900 -0.2 (-9.52%) 715,483 1,359.42 0 0 2,100 2,300 1,900
03/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
28/08/2026 2,100 -0.2 (-8.7%) 698,759 1,467.4 0 0 2,300 2,500 2,100
27/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
25/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
24/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
21/08/2026 2,300 -0.2 (-8%) 77,861 179.08 0 0 2,500 2,700 2,300
20/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
19/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
18/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
17/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
14/08/2026 2,500 -0.2 (-7.41%) 35,818 89.55 0 0 2,700 2,900 2,500
13/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
12/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
11/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/08/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
07/08/2026 2,700 -0.2 (-6.9%) 165,799 447.66 0 0 2,900 3,100 2,700
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
03/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
31/07/2026 2,900 -0.3 (-9.38%) 136,315 395.31 0 0 3,200 3,500 2,900
30/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
29/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
28/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
27/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
24/07/2026 3,200 -0.3 (-8.57%) 18,141 58.05 0 0 3,500 3,800 3,200
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
22/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
21/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
20/07/2026 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
17/07/2026 3,500 -0.3 (-7.89%) 106,486 372.71 0 0 3,800 4,100 3,500
16/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
15/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
10/07/2026 3,800 -0.4 (-9.52%) 138,967 528.07 324,200 1,231.96 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.4 (-8.7%) 144,723 607.98 50,000 210 4,600 5,000 4,200
02/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/06/2026 4,600 -0.5 (-9.8%) 371,000 1,709.49 140,800 647.68 5,100 5,600 4,600
25/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
22/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
19/06/2026 5,100 -0.5 (-8.93%) 659,641 3,367.7 0 0 5,600 6,100 5,100
18/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
12/06/2026 5,600 -0.3 (-5.08%) 83,037 468.7 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/06/2026 5,900 -0.1 (-1.67%) 727,968 4,032.09 0 0 6,000 6,600 5,400
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
29/05/2026 6,000 -0.2 (-3.23%) 518,686 2,974.07 230,000 1,288 6,200 6,800 5,600
28/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
27/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
26/05/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
25/05/2026 6,200 0 (0%) 25,100 155.42 0 0 6,200 6,800 5,600
22/05/2026 6,200 -0.1 (-1.59%) 451,626 2,696.05 0 0 6,300 6,900 5,700
21/05/2026 6,300 0.1 (1.61%) 44,951 281.26 0 0 6,200 6,800 5,600
20/05/2026 6,200 -0.1 (-1.59%) 39,940 246.24 0 0 6,300 6,900 5,700
19/05/2026 6,300 0.3 (5%) 111,551 693.85 240,000 1,357.5 6,000 6,600 5,400
18/05/2026 6,000 -0.1 (-1.64%) 16,200 97.47 0 0 6,100 6,700 5,500
15/05/2026 6,100 0.3 (5.17%) 109,859 654.94 170,000 935 5,800 6,300 5,300
14/05/2026 5,800 0.1 (1.75%) 10,602 61.13 0 0 5,700 6,200 5,200
13/05/2026 5,700 0 (0%) 24,209 138.3 0 0 5,700 6,200 5,200
12/05/2026 5,700 0 (0%) 34,563 197.05 0 0 5,700 6,200 5,200
11/05/2026 5,700 -0.1 (-1.72%) 25,043 143.72 0 0 5,800 6,300 5,300
08/05/2026 5,800 -0.1 (-1.69%) 36,122 210.57 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 15,908 92.89 0 0 5,900 6,400 5,400
06/05/2026 5,900 0 (0%) 47,319 275.67 174,174 1,114.71 5,900 6,400 5,400
05/05/2026 5,900 0.1 (1.72%) 43,430 254.19 0 0 5,800 6,300 5,300
04/05/2026 5,800 -0.3 (-4.92%) 31,125 185.11 0 0 6,100 6,700 5,500
29/04/2026 6,100 0.2 (3.39%) 226,845 1,302.98 113,000 723.2 5,900 6,400 5,400

Historical Data-ko - BSC

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