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
18/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/09/2026 4,100 -0.7 (-14.58%) 1,200 5.05 0 0 4,800 5,500 4,100
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
17/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/07/2026 4,800 0.2 (4.35%) 100 0.48 0 0 4,600 5,200 4,000
30/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/07/2026 4,600 -0.7 (-13.21%) 1,715 7.89 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/06/2026 5,000 -0.5 (-9.09%) 15,014 78.88 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
04/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/05/2026 5,500 0.7 (14.58%) 510 2.23 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
18/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/05/2026 4,300 -0.6 (-12.24%) 1,000 4.82 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/05/2026 4,500 0 (0%) 1,611 7.91 0 0 4,500 5,100 3,900
07/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,500 0 (0%) 4,100 18.45 0 0 4,500 5,100 3,900
16/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.7 (-13.46%) 2,104 9.5 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 7,196 34.98 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000

Historical Data-ko - BSC

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