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
22/10/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,500 2,700
21/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/10/2026 3,100 0 (0%) 900 2.79 0 0 3,100 3,500 2,700
16/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/10/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
14/10/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
13/10/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,500 2,700
12/10/2026 3,300 -0.1 (-2.94%) 352 1.09 0 0 3,400 3,900 2,900
09/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/10/2026 3,400 0 (0%) 4 0.01 0 0 3,400 3,900 2,900
06/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/10/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
01/10/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/09/2026 3,400 0 (0%) 1,001 3.4 0 0 3,400 3,900 2,900
29/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/09/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/09/2026 4,000 0 (0%) 14,600 49.75 0 0 4,000 4,600 3,400
24/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 -0.6 (-13.04%) 1,100 4.4 0 0 4,600 5,200 4,000
15/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/09/2026 4,600 0 (0%) 614 2.82 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/08/2026 4,700 0.6 (14.63%) 500 2.29 0 0 4,100 4,700 3,500
21/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/08/2026 3,900 -0.6 (-13.33%) 3,500 14.31 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/08/2026 4,500 0.3 (7.14%) 514 2.29 0 0 4,200 4,800 3,600
07/08/2026 4,200 0.1 (2.44%) 103 0.43 0 0 4,100 4,700 3,500
06/08/2026 4,100 0.1 (2.5%) 300 1.23 0 0 4,000 4,600 3,400
05/08/2026 4,000 0.1 (2.56%) 300 1.2 0 0 3,900 4,400 3,400
04/08/2026 3,900 0 (0%) 300 1.17 0 0 3,900 4,400 3,400
03/08/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
31/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/07/2026 3,900 0.4 (11.43%) 100 0.39 0 0 3,500 4,000 3,000
29/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/07/2026 3,900 0.4 (11.43%) 225 0.79 0 0 3,500 4,000 3,000
24/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/07/2026 3,500 -0.4 (-10.26%) 106 0.37 0 0 3,900 4,400 3,400
21/07/2026 3,900 0 (0%) 33 0.11 0 0 3,900 4,400 3,400
20/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/07/2026 3,900 0 (0%) 50 0.18 0 0 3,900 4,400 3,400
15/07/2026 3,900 0 (0%) 110 0.43 0 0 3,900 4,400 3,400
14/07/2026 3,900 0.4 (11.43%) 306 1.19 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/07/2026 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
08/07/2026 3,400 0.4 (13.33%) 1,400 4.76 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600
06/07/2026 3,000 -0.5 (-14.29%) 100 0.3 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
01/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/06/2026 3,500 0.4 (12.9%) 850 2.98 0 0 3,100 3,500 2,700
29/06/2026 3,100 -0.4 (-11.43%) 200 0.62 0 0 3,500 4,000 3,000
26/06/2026 3,500 0 (0%) 907 3.17 0 0 3,500 4,000 3,000
25/06/2026 3,900 0 (0%) 1,600 5.54 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/06/2026 3,400 -0.6 (-15%) 500 1.97 0 0 4,000 4,600 3,400
19/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/06/2026 4,000 -0.2 (-4.76%) 147 0.59 0 0 4,200 4,800 3,600
12/06/2026 4,200 0 (0%) 47 0.19 0 0 4,200 4,800 3,600
11/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 500 2.1 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
03/06/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/05/2026 4,000 -0.5 (-11.11%) 702 2.81 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/05/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
20/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 2,900 11.6 0 0 4,000 4,600 3,400
15/05/2026 4,000 -0.7 (-14.89%) 4,768 19.07 0 0 4,700 5,400 4,000
14/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/05/2026 4,700 0 (0%) 6 0.03 0 0 4,700 5,400 4,000
08/05/2026 4,700 -0.2 (-4.08%) 114 0.54 0 0 4,900 5,600 4,200
07/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/05/2026 4,800 0.3 (6.67%) 201 0.98 0 0 4,500 5,100 3,900
05/05/2026 4,500 0.3 (7.14%) 3,175 14.32 0 0 4,200 4,800 3,600
04/05/2026 4,400 0.3 (7.32%) 1,400 5.86 0 0 4,100 4,700 3,500
29/04/2026 4,400 0.5 (12.82%) 1,725 7.09 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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