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
25/09/2026 700 0 (0%) 11,900 8.33 0 0 700 800 600
24/09/2026 700 0 (0%) 0 0 0 0 700 800 600
23/09/2026 700 0 (0%) 0 0 0 0 700 800 600
22/09/2026 700 0 (0%) 0 0 0 0 700 800 600
21/09/2026 700 0 (0%) 0 0 0 0 700 800 600
18/09/2026 700 0 (0%) 64,801 45.37 0 0 700 800 600
17/09/2026 700 0 (0%) 0 0 0 0 700 800 600
16/09/2026 700 0 (0%) 0 0 0 0 700 800 600
15/09/2026 700 0 (0%) 0 0 0 0 700 800 600
14/09/2026 700 0 (0%) 0 0 0 0 700 800 600
11/09/2026 700 0 (0%) 36,711 27.35 0 0 700 800 600
10/09/2026 700 0 (0%) 0 0 0 0 700 800 600
09/09/2026 700 0 (0%) 0 0 0 0 700 800 600
08/09/2026 700 0 (0%) 0 0 0 0 700 800 600
07/09/2026 700 0 (0%) 0 0 0 0 700 800 600
04/09/2026 700 0 (0%) 11,314 7.93 0 0 700 800 600
03/09/2026 700 0 (0%) 0 0 0 0 700 800 600
28/08/2026 700 0 (0%) 64,302 45.02 0 0 700 800 600
27/08/2026 700 0 (0%) 0 0 0 0 700 800 600
26/08/2026 700 0 (0%) 0 0 0 0 700 800 600
25/08/2026 700 0 (0%) 0 0 0 0 700 800 600
24/08/2026 700 0 (0%) 0 0 0 0 700 800 600
21/08/2026 700 0 (0%) 97,822 68.61 0 0 700 800 600
20/08/2026 700 0 (0%) 0 0 0 0 700 800 600
19/08/2026 700 0 (0%) 0 0 0 0 700 800 600
18/08/2026 700 0 (0%) 0 0 0 0 700 800 600
17/08/2026 700 0 (0%) 0 0 0 0 700 800 600
14/08/2026 700 0 (0%) 44,739 29.78 0 0 700 800 600
13/08/2026 700 0 (0%) 0 0 0 0 700 800 600
12/08/2026 700 0 (0%) 0 0 0 0 700 800 600
11/08/2026 700 0 (0%) 0 0 0 0 700 800 600
10/08/2026 700 0 (0%) 0 0 0 0 700 800 600
07/08/2026 700 0 (0%) 25,602 17.94 0 0 700 800 600
06/08/2026 700 0 (0%) 0 0 0 0 700 800 600
05/08/2026 700 0 (0%) 0 0 0 0 700 800 600
04/08/2026 700 0 (0%) 0 0 0 0 700 800 600
03/08/2026 700 0 (0%) 0 0 0 0 700 800 600
31/07/2026 700 -0.1 (-12.5%) 212,221 154.8 0 0 800 900 700
30/07/2026 800 0 (0%) 0 0 0 0 800 900 700
29/07/2026 800 0 (0%) 0 0 0 0 800 900 700
28/07/2026 800 0 (0%) 0 0 0 0 800 900 700
27/07/2026 800 0 (0%) 0 0 0 0 800 900 700
24/07/2026 800 -0.1 (-11.11%) 74,800 59.84 0 0 900 1,000 800
23/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/07/2026 900 -0.1 (-10%) 128,003 115.2 0 0 1,000 1,100 900
16/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/07/2026 1,000 0 (0%) 3,441 3.41 0 0 1,000 1,100 900
09/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/07/2026 1,000 0.1 (11.11%) 11,605 11.04 0 0 900 1,000 800
02/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/06/2026 900 0 (0%) 149,422 133.97 0 0 900 1,000 800
25/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
23/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
19/06/2026 900 0 (0%) 361,632 310.01 0 0 900 1,000 800
18/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
17/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
16/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
15/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/06/2026 900 0 (0%) 23,363 21.03 0 0 900 1,000 800
11/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/06/2026 900 0 (0%) 37,210 33.99 0 0 900 1,000 800
04/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
03/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
02/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/05/2026 900 -0.1 (-10%) 128,722 117.98 0 0 1,000 1,100 900
28/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/05/2026 900 0 (0%) 97,425 96.36 0 0 900 1,000 800
21/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
19/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
18/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
15/05/2026 1,000 0 (0%) 173,626 156.84 0 0 1,000 1,100 900
14/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/05/2026 1,000 0.1 (11.11%) 143,242 141.45 0 0 900 1,000 800
07/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
04/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/04/2026 1,000 0 (0%) 38,805 35.99 0 0 1,000 1,100 900
23/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/04/2026 1,000 0 (0%) 86,021 85.72 0 0 1,000 1,100 900
16/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 154,054 154.05 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/04/2026 1,000 0.1 (11.11%) 94,109 89.58 0 0 900 1,000 800
02/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
01/04/2026 900 0 (0%) 0 0 0 0 900 1,000 800
31/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
30/03/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/03/2026 900 0 (0%) 44,647 42.11 0 0 900 1,000 800

Historical Data-ko - BSC

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