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 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
29/10/2026 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
28/10/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
27/10/2026 1,500 0 (0%) 600 0.9 0 0 1,500 1,700 1,300
26/10/2026 1,500 0 (0%) 1,000 1.5 0 0 1,500 1,700 1,300
23/10/2026 1,500 0 (0%) 211 0.32 0 0 1,500 1,700 1,300
22/10/2026 1,500 0 (0%) 2,200 3.3 0 0 1,500 1,700 1,300
21/10/2026 1,500 0 (0%) 1,000 1.5 0 0 1,500 1,700 1,300
20/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/10/2026 1,500 0 (0%) 1 0. 0 0 1,500 1,700 1,300
16/10/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
15/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2026 1,500 -0.1 (-6.25%) 7,015 10.82 0 0 1,600 1,800 1,400
13/10/2026 1,600 -0.1 (-5.88%) 601 0.96 0 0 1,700 1,900 1,500
12/10/2026 1,700 0.2 (13.33%) 215 0.35 0 0 1,500 1,700 1,300
09/10/2026 1,500 -0.1 (-6.25%) 500 0.75 0 0 1,600 1,800 1,400
08/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2026 1,600 -0.1 (-5.88%) 1,000 1.55 0 0 1,700 1,900 1,500
05/10/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
02/10/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/10/2026 1,600 0.1 (6.67%) 700 1.12 0 0 1,500 1,700 1,300
30/09/2026 1,500 -0.1 (-6.25%) 500 0.75 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 67 0.11 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/09/2026 1,600 0.2 (14.29%) 134 0.21 0 0 1,400 1,600 1,200
24/09/2026 1,400 -0.1 (-6.67%) 1,007 1.41 0 0 1,500 1,700 1,300
23/09/2026 1,500 -0.1 (-6.25%) 100 0.15 0 0 1,600 1,800 1,400
22/09/2026 1,600 -0.1 (-5.88%) 500 0.8 0 0 1,700 1,900 1,500
21/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/09/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
10/09/2026 1,500 0 (0%) 200 0.3 0 0 1,500 1,700 1,300
09/09/2026 1,500 0 (0%) 200 0.3 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 1 0. 0 0 1,500 1,700 1,300
07/09/2026 1,500 -0.1 (-6.25%) 1,000 1.5 0 0 1,600 1,800 1,400
04/09/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
03/09/2026 1,400 -0.1 (-6.67%) 115 0.16 0 0 1,500 1,700 1,300
28/08/2026 1,500 -0.2 (-11.76%) 101 0.15 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2026 1,700 0.1 (6.25%) 601 1.02 0 0 1,600 1,800 1,400
25/08/2026 1,600 0.1 (6.67%) 15,400 24.64 0 0 1,500 1,700 1,300
24/08/2026 1,500 0.1 (7.14%) 100 0.15 0 0 1,400 1,600 1,200
21/08/2026 1,400 0.1 (7.69%) 1,000 1.4 0 0 1,300 1,400 1,200
20/08/2026 1,400 0 (0%) 500 0.65 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%) 13 0.02 0 0 1,400 1,600 1,200
14/08/2026 1,400 -0.2 (-12.5%) 6,100 8.55 0 0 1,600 1,800 1,400
13/08/2026 1,600 -0.1 (-5.88%) 3,900 6.24 0 0 1,700 1,900 1,500
12/08/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
11/08/2026 1,600 0.2 (14.29%) 2,102 3.36 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 600 0.85 0 0 1,400 1,600 1,200
07/08/2026 1,400 0 (0%) 200 0.28 0 0 1,400 1,600 1,200
06/08/2026 1,500 0.1 (7.14%) 200 0.28 0 0 1,400 1,600 1,200
05/08/2026 1,400 0.1 (7.69%) 1,100 1.54 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/08/2026 1,300 -0.2 (-13.33%) 328 0.44 0 0 1,500 1,700 1,300
31/07/2026 1,400 -0.1 (-6.67%) 530 0.79 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 1,600 -0.1 (-5.88%) 3,500 5.4 0 0 1,700 1,900 1,500
28/07/2026 1,700 0 (0%) 800 1.36 0 0 1,700 1,900 1,500
27/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 100 0.17 0 0 1,700 1,900 1,500
17/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0 (0%) 9,400 15.98 0 0 1,700 1,900 1,500
14/07/2026 1,800 0 (0%) 1,958 3.27 0 0 1,800 2,000 1,600
13/07/2026 1,800 0.2 (12.5%) 507 0.91 0 0 1,600 1,800 1,400
10/07/2026 1,700 -0.1 (-5.56%) 2,602 4.2 0 0 1,800 2,000 1,600
09/07/2026 1,800 0 (0%) 257 0.45 0 0 1,800 2,000 1,600
08/07/2026 1,800 0.1 (5.88%) 2,100 3.78 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 -0.2 (-10.53%) 1,600 2.72 0 0 1,900 2,100 1,700
03/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
01/07/2026 1,900 0.1 (5.56%) 3,001 5.7 0 0 1,800 2,000 1,600
30/06/2026 1,800 0 (0%) 409 0.74 0 0 1,800 2,000 1,600
29/06/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/06/2026 1,800 -0.1 (-5.26%) 300 0.54 0 0 1,900 2,100 1,700
25/06/2026 1,900 -0.1 (-5%) 100 0.19 0 0 2,000 2,300 1,700
24/06/2026 2,000 0 (0%) 8 0.02 0 0 2,000 2,300 1,700
23/06/2026 2,000 0 (0%) 10 0.02 0 0 2,000 2,300 1,700
22/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/06/2026 2,000 0 (0%) 4 0.01 0 0 2,000 2,300 1,700
18/06/2026 2,000 0.2 (11.11%) 100 0.2 0 0 1,800 2,000 1,600
17/06/2026 1,900 -0.1 (-5%) 9,326 16.4 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 10 0.02 0 0 2,000 2,300 1,700
12/06/2026 2,000 0 (0%) 200 0.39 0 0 2,000 2,300 1,700
11/06/2026 1,900 -0.1 (-5%) 200 0.39 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 204 0.41 0 0 2,000 2,300 1,700
08/06/2026 2,000 0.2 (11.11%) 318 0.64 0 0 1,800 2,000 1,600
05/06/2026 2,000 0 (0%) 1,732 3.11 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 1,100 2.23 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
22/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
21/05/2026 2,000 0 (0%) 510 0.96 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 1,810 3.35 0 0 2,000 2,300 1,700
15/05/2026 2,000 -0.2 (-9.09%) 900 1.8 0 0 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 94 0.19 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 55 0.11 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 294 0.62 0 0 2,200 2,500 1,900
11/05/2026 2,100 0 (0%) 1,800 3.95 0 0 2,100 2,400 1,800
08/05/2026 2,100 0.2 (10.53%) 110 0.23 0 0 1,900 2,100 1,700
07/05/2026 2,200 0 (0%) 15,774 30.45 0 0 2,200 2,500 1,900
06/05/2026 2,200 -0.3 (-12%) 7,800 17.24 0 0 2,500 2,800 2,200
05/05/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

Historical Data-ko - BSC

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