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
05/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/05/2026 51,000 0 (0%) 0 0 4,663 202.37 51,000 58,600 43,400
04/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/04/2026 51,000 -6 (-10.53%) 100 5.1 0 0 57,000 65,500 48,500
28/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
23/04/2026 57,000 0 (0%) 1,000 57 0 0 57,000 65,500 48,500
22/04/2026 57,000 0 (0%) 1 0.06 0 0 57,000 65,500 48,500
21/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
20/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
17/04/2026 57,000 0 (0%) 1 0.05 0 0 57,000 65,500 48,500
16/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
15/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
14/04/2026 57,000 0 (0%) 0 0 1,470 71.3 57,000 65,500 48,500
13/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
10/04/2026 57,000 0 (0%) 1,300 74.1 0 0 57,000 65,500 48,500
09/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
07/04/2026 57,000 0 (0%) 0 0 1,470 71.3 57,000 65,500 48,500
06/04/2026 57,000 0 (0%) 400 22.8 0 0 57,000 65,500 48,500
03/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
02/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
01/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
31/03/2026 57,000 0 (0%) 9 0.54 0 0 57,000 65,500 48,500
30/03/2026 57,000 0 (0%) 201 11.46 0 0 57,000 65,500 48,500
27/03/2026 57,000 0 (0%) 200 11.4 0 0 57,000 65,500 48,500
26/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
25/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/03/2026 57,100 -0.9 (-1.55%) 1,600 91.25 0 0 58,000 66,700 49,300
23/03/2026 57,000 -1 (-1.72%) 2,300 133.3 0 0 58,000 66,700 49,300
20/03/2026 58,000 -2 (-3.33%) 200 11.6 0 0 60,000 69,000 51,000
19/03/2026 60,000 0 (0%) 8 0.41 0 0 60,000 69,000 51,000
18/03/2026 60,000 6 (11.11%) 2,064 123.46 0 0 54,000 62,100 45,900
17/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
16/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
13/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
12/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
11/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
10/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
09/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
06/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
05/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
04/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
03/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
02/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
27/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
26/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
25/02/2026 54,000 0 (0%) 26 1.4 0 0 54,000 62,100 45,900
24/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
23/02/2026 54,000 -2.5 (-4.42%) 100 5.4 0 0 56,500 64,900 48,100
13/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
12/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
11/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
10/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
09/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
06/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
05/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
04/02/2026 56,500 0 (0%) 109 5.29 0 0 56,500 64,900 48,100
03/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
02/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
30/01/2026 56,500 0 (0%) 6 0.29 0 0 56,500 64,900 48,100
29/01/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
28/01/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
27/01/2026 56,500 0 (0%) 9 0.44 0 0 56,500 64,900 48,100
26/01/2026 58,500 0 (0%) 142 8.31 0 0 58,500 67,200 49,800
23/01/2026 58,500 7.5 (14.71%) 110 6.36 0 0 51,000 58,600 43,400
22/01/2026 51,000 0 (0%) 10 0.59 1,333 57.85 51,000 58,600 43,400
21/01/2026 51,000 0 (0%) 9 0.49 0 0 51,000 58,600 43,400
20/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/01/2026 56,900 7.4 (14.95%) 200 10.19 0 0 49,500 56,900 42,100
15/01/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
14/01/2026 49,500 0 (0%) 0 0 5,000 211 49,500 56,900 42,100
13/01/2026 49,500 6.4 (14.85%) 201 9.95 0 0 43,100 49,500 36,700
12/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
09/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
08/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
07/01/2026 43,100 0 (0%) 1 0.04 0 0 43,100 49,500 36,700
06/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
31/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
30/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
29/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
26/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
25/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
24/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
23/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
22/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
18/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
17/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
16/12/2025 43,100 0 (0%) 1 0.05 0 0 43,100 49,500 36,700
15/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
12/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
11/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
10/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
09/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
08/12/2025 43,100 -7.2 (-14.31%) 100 4.31 0 0 50,300 57,800 42,800

Historical Data-ko - BSC

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