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 700 0 (0%) 20,800 14.02 0 0 700 800 600
17/09/2026 700 0 (0%) 22,387 15.67 0 0 700 800 600
16/09/2026 700 0.1 (16.67%) 48,253 32.01 0 0 600 700 500
15/09/2026 600 0 (0%) 151,906 93.31 0 0 600 700 500
14/09/2026 700 0 (0%) 126,541 78.57 0 0 700 800 600
11/09/2026 700 0 (0%) 287,087 201.01 0 0 700 800 600
10/09/2026 800 0.1 (14.29%) 68,145 47.79 0 0 700 800 600
09/09/2026 700 0 (0%) 33,740 24.32 0 0 700 800 600
08/09/2026 800 0.1 (14.29%) 9,681 7.19 0 0 700 800 600
07/09/2026 800 0.1 (14.29%) 65,429 45.98 0 0 700 800 600
04/09/2026 800 0.1 (14.29%) 125,684 88.07 0 0 700 800 600
03/09/2026 700 0 (0%) 76,660 54.65 0 0 700 800 600
28/08/2026 700 0 (0%) 54,995 38.56 0 0 700 800 600
27/08/2026 700 0 (0%) 29,429 20.88 0 0 700 800 600
26/08/2026 800 0.1 (14.29%) 26,487 19.23 0 0 700 800 600
25/08/2026 700 0 (0%) 53,853 38.59 0 0 700 800 600
24/08/2026 800 0.1 (14.29%) 49,089 34.45 0 0 700 800 600
21/08/2026 800 0.1 (14.29%) 85,320 59.77 0 0 700 800 600
20/08/2026 800 0.1 (14.29%) 36,607 25.73 0 0 700 800 600
19/08/2026 800 0 (0%) 7,076 5.06 0 0 800 900 700
18/08/2026 800 0.1 (14.29%) 1,255 1. 0 0 700 800 600
17/08/2026 800 0.1 (14.29%) 32,623 24.34 0 0 700 800 600
14/08/2026 700 -0.1 (-12.5%) 82,532 58.05 0 0 800 900 700
13/08/2026 800 0 (0%) 23,612 17.89 0 0 800 900 700
12/08/2026 800 0 (0%) 26,284 20.57 0 0 800 900 700
11/08/2026 800 0.1 (14.29%) 30,934 24.55 0 0 700 800 600
10/08/2026 700 0 (0%) 71,532 50.11 0 0 700 800 600
07/08/2026 700 0 (0%) 110,411 78.34 0 0 700 800 600
06/08/2026 800 0.1 (14.29%) 250,078 175.25 0 0 700 800 600
05/08/2026 800 0.1 (14.29%) 82,075 58.09 0 0 700 800 600
04/08/2026 800 0.1 (14.29%) 36,000 25.67 0 0 700 800 600
03/08/2026 800 0.1 (14.29%) 58,657 43.11 0 0 700 800 600
31/07/2026 800 0 (0%) 43,831 31.43 0 0 800 900 700
30/07/2026 800 0.1 (14.29%) 52,244 40.7 0 0 700 800 600
29/07/2026 800 0 (0%) 34,886 24.73 0 0 800 900 700
28/07/2026 800 0.1 (14.29%) 31,885 24.56 0 0 700 800 600
27/07/2026 800 0 (0%) 107,238 75.46 0 0 800 900 700
24/07/2026 800 0.1 (14.29%) 39,313 30.81 0 0 700 800 600
23/07/2026 800 0.1 (14.29%) 54,030 39.42 0 0 700 800 600
22/07/2026 700 0 (0%) 50,282 35.26 0 0 700 800 600
21/07/2026 800 0 (0%) 189,454 133.79 0 0 800 900 700
20/07/2026 800 0 (0%) 18,647 14.06 0 0 800 900 700
17/07/2026 800 0 (0%) 36,549 28.67 0 0 800 900 700
16/07/2026 800 0.1 (14.29%) 89,261 69.07 0 0 700 800 600
15/07/2026 800 0 (0%) 132,592 93.66 0 0 800 900 700
14/07/2026 800 0 (0%) 61,637 49.3 0 0 800 900 700
13/07/2026 800 0 (0%) 258,787 207.1 0 0 800 900 700
10/07/2026 900 0.1 (12.5%) 143,823 115.19 0 0 800 900 700
09/07/2026 900 0.1 (12.5%) 27,518 23.08 0 0 800 900 700
08/07/2026 900 0 (0%) 220,901 177.66 0 0 900 1,000 800
07/07/2026 900 0.1 (12.5%) 52,877 46.24 0 0 800 900 700
06/07/2026 800 -0.1 (-11.11%) 428,513 342.92 0 0 900 1,000 800
03/07/2026 900 0 (0%) 115,634 104.03 0 0 900 1,000 800
02/07/2026 900 0 (0%) 794,102 723.41 0 0 900 1,000 800
01/07/2026 900 0.1 (12.5%) 793,085 713.54 0 0 800 900 700
30/06/2026 800 0.1 (14.29%) 741,970 593.58 0 0 700 800 600
29/06/2026 800 0.1 (14.29%) 20,881 15.31 0 0 700 800 600
26/06/2026 700 0 (0%) 375,706 263.03 0 0 700 800 600
25/06/2026 800 0.1 (14.29%) 71,851 50.51 0 0 700 800 600
24/06/2026 800 0 (0%) 70,036 51.76 0 0 800 900 700
23/06/2026 800 0.1 (14.29%) 20,265 15.88 0 0 700 800 600
22/06/2026 800 0.1 (14.29%) 22,090 16.37 0 0 700 800 600
19/06/2026 700 -0.1 (-12.5%) 7,901 5.55 0 0 800 900 700
18/06/2026 800 0 (0%) 31,400 23.83 0 0 800 900 700
17/06/2026 800 0.1 (14.29%) 67,621 53.8 0 0 700 800 600
16/06/2026 800 0 (0%) 77,142 55.49 0 0 800 900 700
15/06/2026 800 0.1 (14.29%) 21,045 16.02 0 0 700 800 600
12/06/2026 800 0 (0%) 47,603 35.29 0 0 800 900 700
11/06/2026 800 0 (0%) 77,620 60.61 0 0 800 900 700
10/06/2026 800 0.1 (14.29%) 61,923 49.49 0 0 700 800 600
09/06/2026 800 0 (0%) 25,638 18.66 0 0 800 900 700
08/06/2026 800 0 (0%) 9,866 7.88 0 0 800 900 700
05/06/2026 900 0.1 (12.5%) 68,891 55.7 0 0 800 900 700
04/06/2026 800 0.1 (14.29%) 656,383 525.11 0 0 700 800 600
03/06/2026 700 -0.1 (-12.5%) 81,354 59.57 0 0 800 900 700
02/06/2026 800 0 (0%) 170,531 136.86 0 0 800 900 700
01/06/2026 900 0.1 (12.5%) 410,360 326.75 0 0 800 900 700
29/05/2026 800 0 (0%) 10,111 7.77 0 0 800 900 700
28/05/2026 800 0 (0%) 5,800 4.59 0 0 800 900 700
27/05/2026 800 0 (0%) 94,707 75.75 0 0 800 900 700
26/05/2026 800 0 (0%) 30,338 24.25 0 0 800 900 700
25/05/2026 800 0 (0%) 19,178 15.4 0 0 800 900 700
22/05/2026 800 0 (0%) 164,091 131.28 0 0 800 900 700
21/05/2026 900 0.1 (12.5%) 76,665 61.59 0 0 800 900 700
20/05/2026 900 0.1 (12.5%) 200,306 160.33 0 0 800 900 700
19/05/2026 900 0 (0%) 78,661 63.52 0 0 900 1,000 800
18/05/2026 900 0 (0%) 268,681 230.41 0 0 900 1,000 800
15/05/2026 900 0 (0%) 5,011 4.46 0 0 900 1,000 800
14/05/2026 900 0 (0%) 113,071 96.69 0 0 900 1,000 800
13/05/2026 900 0.1 (12.5%) 25,198 21.92 0 0 800 900 700
12/05/2026 900 0.1 (12.5%) 91,850 73.93 0 0 800 900 700
11/05/2026 800 -0.1 (-11.11%) 574,986 460.65 0 0 900 1,000 800
08/05/2026 900 0 (0%) 69,691 61.22 0 0 900 1,000 800
07/05/2026 900 0 (0%) 153,605 136.61 0 0 900 1,000 800
06/05/2026 900 0 (0%) 47,807 42.12 0 0 900 1,000 800
05/05/2026 900 0 (0%) 44,071 38.55 0 0 900 1,000 800
04/05/2026 900 0 (0%) 125,845 113.05 0 0 900 1,000 800
29/04/2026 900 0 (0%) 56,682 49.74 0 0 900 1,000 800
28/04/2026 900 0 (0%) 66,384 59.62 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 222,418 200.58 0 0 900 1,000 800
23/04/2026 1,000 0 (0%) 105,717 98.02 0 0 1,000 1,100 900
22/04/2026 900 -0.1 (-10%) 56,394 55.57 0 0 1,000 1,100 900
21/04/2026 1,000 0.1 (11.11%) 488,309 486.82 0 0 900 1,000 800
20/04/2026 900 0 (0%) 232,088 208.92 0 0 900 1,000 800
17/04/2026 900 0 (0%) 505,268 452.42 0 0 900 1,000 800
16/04/2026 900 0 (0%) 102,612 89.79 0 0 900 1,000 800
15/04/2026 900 -0.1 (-10%) 1,527,431 1,375.82 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 42,231 41.29 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 76,018 74.83 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 166,624 166.63 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 148,093 150.17 0 0 1,000 1,100 900
08/04/2026 1,100 0.1 (10%) 762,170 764. 0 0 1,000 1,100 900
07/04/2026 1,100 0 (0%) 1,005,906 1,006.73 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 321,710 348.87 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 156,133 172.07 0 0 1,100 1,200 1,000
02/04/2026 1,200 0.1 (9.09%) 87,727 96.96 0 0 1,100 1,200 1,000
01/04/2026 1,200 0 (0%) 47,612 52.76 0 0 1,200 1,300 1,100
31/03/2026 1,200 0.1 (9.09%) 104,289 124.69 0 0 1,100 1,200 1,000
30/03/2026 1,200 0.1 (9.09%) 104,284 115.33 0 0 1,100 1,200 1,000
27/03/2026 1,200 0.1 (9.09%) 75,151 82.6 0 0 1,100 1,200 1,000
26/03/2026 1,200 0.1 (9.09%) 20,009 22.26 0 0 1,100 1,200 1,000
25/03/2026 1,100 0 (0%) 108,902 119.54 0 0 1,100 1,200 1,000
24/03/2026 1,000 -0.1 (-9.09%) 105,122 115.56 0 0 1,100 1,200 1,000
23/03/2026 1,000 -0.1 (-9.09%) 345,132 385. 0 0 1,100 1,200 1,000
20/03/2026 1,200 0 (0%) 394,260 433.92 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 36,961 42.98 0 0 1,200 1,300 1,100
18/03/2026 1,200 0.1 (9.09%) 122,001 146.24 0 0 1,100 1,200 1,000

Historical Data-ko - BSC

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