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
30/10/2026 1,000 0 (0%) 364,800 383.34 0 0 1,000 1,100 900
29/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/10/2026 1,100 0 (0%) 106,801 109.5 0 0 1,100 1,200 1,000
22/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/10/2026 1,100 0 (0%) 168,432 183.98 0 0 1,100 1,200 1,000
15/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/10/2026 1,100 -0.1 (-8.33%) 334,100 378.57 0 0 1,200 1,300 1,100
08/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/10/2026 1,200 -0.1 (-7.69%) 517,705 630.87 0 0 1,300 1,400 1,200
01/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/09/2026 1,400 0 (0%) 689,536 900.34 0 0 1,400 1,600 1,200
24/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/09/2026 1,400 0 (0%) 124,805 174.31 0 0 1,400 1,600 1,200
17/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/09/2026 1,400 0 (0%) 599,900 824.51 0 0 1,400 1,600 1,200
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/09/2026 1,500 0.1 (7.14%) 176,324 246.77 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/08/2026 1,500 0.1 (7.14%) 85,123 119.37 0 0 1,400 1,600 1,200
27/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/08/2026 1,400 0 (0%) 161,189 225.67 0 0 1,400 1,600 1,200
20/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,500 0 (0%) 222,710 312.74 0 0 1,500 1,700 1,300
13/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/08/2026 1,500 0 (0%) 91,041 133.96 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/07/2026 1,400 -0.1 (-6.67%) 220,100 328.68 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/07/2026 1,500 -0.1 (-6.25%) 106,163 155.94 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0 (0%) 414,970 652.89 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/07/2026 1,700 0 (0%) 118,200 190.64 0 0 1,700 1,900 1,500
09/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 47,736 81.16 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 132,356 220.9 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 187,290 313.41 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 -0.1 (-5.56%) 472,463 814.79 0 0 1,800 2,000 1,600
11/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/06/2026 1,800 0 (0%) 79,202 141.28 0 0 1,800 2,000 1,600
04/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/05/2026 1,900 0.1 (5.56%) 206,076 370.41 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,800 -0.1 (-5.26%) 354,202 638.77 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/05/2026 1,800 -0.1 (-5.26%) 381,519 717.47 0 0 1,900 2,100 1,700
14/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/05/2026 1,900 0 (0%) 401,096 745.08 0 0 1,900 2,100 1,700
07/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/05/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

Historical Data-ko - BSC

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