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
30/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/09/2026 1,600 0.2 (14.29%) 28,101 42.26 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 1,500 0 (0%) 45,573 65.84 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/09/2026 1,500 0.1 (7.14%) 44,203 64.69 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 1,300 -0.2 (-13.33%) 31,007 42.73 0 0 1,500 1,700 1,300
03/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/08/2026 1,500 0.1 (7.14%) 3,834 5.63 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 1,500 0.1 (7.14%) 31,201 43.71 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 1,400 0 (0%) 12,112 16.93 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,400 0 (0%) 21,700 30.39 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,500 0.1 (7.14%) 41,800 60.58 834,900 1,168.86 1,400 1,600 1,200
30/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/07/2026 1,400 0.1 (7.69%) 50,751 70.76 0 0 1,300 1,400 1,200
23/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/07/2026 1,300 -0.1 (-7.14%) 1,000 1.3 0 0 1,400 1,600 1,200
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/07/2026 1,400 0 (0%) 25,265 35.01 0 0 1,400 1,600 1,200
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/07/2026 1,300 -0.1 (-7.14%) 28,500 39.63 0 0 1,400 1,600 1,200
02/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/06/2026 1,400 0 (0%) 19,100 26.75 0 0 1,400 1,600 1,200
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/06/2026 1,500 0.1 (7.14%) 31,701 44.26 0 0 1,400 1,600 1,200
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/06/2026 1,400 0 (0%) 26,009 36.41 0 0 1,400 1,600 1,200
11/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/06/2026 1,400 0 (0%) 111,210 151.72 0 0 1,400 1,600 1,200
04/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/05/2026 1,500 0 (0%) 55,101 79.66 0 0 1,500 1,700 1,300
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/05/2026 1,400 -0.1 (-6.67%) 34,020 50.53 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,500 0 (0%) 69,754 101.22 0 0 1,500 1,700 1,300
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/05/2026 1,500 0 (0%) 54,450 80.27 0 0 1,500 1,700 1,300
07/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/04/2026 1,600 0 (0%) 160,862 242.75 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/04/2026 1,600 0 (0%) 53,100 84.97 0 0 1,600 1,800 1,400
16/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/04/2026 1,700 0 (0%) 222,809 346.89 0 0 1,700 1,900 1,500
09/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 48,200 81.56 0 0 1,700 1,900 1,500
02/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

Historical Data-ko - BSC

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