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
23/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
22/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
21/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
18/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
17/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
16/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
15/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
14/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
11/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
10/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
09/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
08/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
07/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/09/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
27/08/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
26/08/2026 40,000 -2.5 (-5.88%) 100 4 0 0 42,500 45,450 39,550
25/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
24/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
21/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
20/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
19/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
18/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
17/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
14/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
12/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
11/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
10/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
07/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
06/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
05/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
04/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
03/08/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
31/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
30/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
29/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
28/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
27/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
24/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
23/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
22/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
21/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
20/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
17/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
16/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
15/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
14/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
13/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
10/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
09/07/2026 42,500 0 (0%) 0 0 0 0 42,500 45,450 39,550
08/07/2026 45,500 0.3 (0.66%) 200 9.1 0 0 45,200 48,350 42,050
07/07/2026 45,200 2 (4.63%) 200 9.04 0 0 43,200 46,200 40,200
06/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
03/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
02/07/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
01/07/2026 43,200 0 (0%) 600 25.92 0 0 43,200 46,200 40,200
30/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
29/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
26/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
25/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
24/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
23/06/2026 43,200 0 (0%) 1,000 41.7 0 0 43,200 46,200 40,200
22/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
19/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
18/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
17/06/2026 43,200 0 (0%) 0 0 0 0 43,200 46,200 40,200
16/06/2026 43,200 2.6 (6.4%) 100 4.32 0 0 40,600 43,400 37,800
15/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
12/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
11/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
10/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
09/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
08/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
05/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
04/06/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
03/06/2026 40,600 2.6 (6.84%) 100 4.06 0 0 38,000 40,650 35,350
02/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
29/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
28/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
27/05/2026 38,000 0 (0%) 1,500 57 0 0 38,000 40,650 35,350
26/05/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
25/05/2026 38,000 -0.05 (-0.13%) 200 7.6 0 0 38,050 40,700 35,400
22/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
21/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
20/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
19/05/2026 38,050 0 (0%) 0 0 0 0 38,050 40,700 35,400
18/05/2026 38,050 -2.75 (-6.74%) 800 30.45 0 0 40,800 43,650 37,950
15/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
14/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
13/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
12/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
11/05/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
08/05/2026 40,800 -2.65 (-6.1%) 100 4.08 0 0 43,450 46,450 40,450
07/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
06/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
05/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
04/05/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
29/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
28/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
24/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
23/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
22/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
21/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
20/04/2026 43,450 0 (0%) 0 0 0 0 43,450 46,450 40,450
17/04/2026 43,450 2.8 (6.89%) 200 8.69 0 0 40,650 43,450 37,850
16/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
15/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
14/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
13/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
10/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
09/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
08/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
07/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
06/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
03/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
02/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
01/04/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
31/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
30/03/2026 40,650 0 (0%) 400 16.26 0 0 40,650 43,450 37,850
27/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
25/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
24/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850

Historical Data-ko - BSC

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