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 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2026 2,300 0 (0%) 1,400 3.22 0 0 2,300 2,600 2,000
16/09/2026 2,300 -0.3 (-11.54%) 4,500 10.35 0 0 2,600 2,900 2,300
15/09/2026 2,600 -0.4 (-13.33%) 700 1.82 0 0 3,000 3,400 2,600
14/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 -0.1 (-3.23%) 100 0.3 0 0 3,100 3,500 2,700
27/08/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
26/08/2026 3,400 0.3 (9.68%) 402 1.25 0 0 3,100 3,500 2,700
25/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/08/2026 3,200 -0.1 (-3.03%) 400 1.22 0 0 3,300 3,700 2,900
20/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2026 3,300 0 (0%) 2 0.01 0 0 3,300 3,700 2,900
12/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/08/2026 3,200 0.2 (6.67%) 212 0.7 0 0 3,000 3,400 2,600
07/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/08/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
31/07/2026 2,700 0 (0%) 3 0.01 0 0 2,700 3,100 2,300
30/07/2026 2,700 0.3 (12.5%) 108 0.29 0 0 2,400 2,700 2,100
29/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/07/2026 2,400 0 (0%) 10 0.02 0 0 2,400 2,700 2,100
24/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/07/2026 2,400 -0.3 (-11.11%) 701 1.68 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 -0.1 (-3.57%) 200 0.54 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 1 0. 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,800 -0.2 (-6.67%) 300 0.83 0 0 3,000 3,400 2,600
02/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 500 1.5 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/06/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
12/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/05/2026 3,000 -0.1 (-3.23%) 100 0.3 0 0 3,100 3,500 2,700
21/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/05/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
19/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/05/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/04/2026 3,100 0 (0%) 600 1.86 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 10 0.03 0 0 3,100 3,500 2,700
13/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/04/2026 3,100 0.3 (10.71%) 1,600 4.96 0 0 2,800 3,200 2,400
09/04/2026 2,800 0 (0%) 415 1.16 0 0 2,800 3,200 2,400
08/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/04/2026 2,800 0.3 (12%) 400 1.12 0 0 2,500 2,800 2,200
06/04/2026 2,500 -0.2 (-7.41%) 8,700 21.76 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 102 0.28 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 -0.3 (-10%) 400 1.08 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
27/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
24/03/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
23/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Historical Data-ko - BSC

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