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
04/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/11/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
27/10/2026 8,200 -1.3 (-13.68%) 118 1. 0 0 9,500 10,900 8,100
26/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/10/2026 9,500 -1 (-9.52%) 100 0.95 0 0 10,500 12,000 9,000
21/10/2026 10,500 -1.5 (-12.5%) 100 1.05 0 0 12,000 13,800 10,200
20/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/10/2026 12,000 0.7 (6.19%) 200 2.4 0 0 11,300 12,900 9,700
16/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/10/2026 11,300 -1.9 (-14.39%) 100 1.13 0 0 13,200 15,100 11,300
13/10/2026 14,500 1 (7.41%) 300 3.96 0 0 13,500 15,500 11,500
12/10/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/10/2026 12,000 -1.3 (-9.77%) 231 3.05 0 0 13,300 15,200 11,400
08/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
07/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
01/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/09/2026 13,300 0 (0%) 31 0.43 0 0 13,300 15,200 11,400
22/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
18/09/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
17/09/2026 13,300 0 (0%) 5 0.06 0 0 13,300 15,200 11,400
16/09/2026 13,000 -0.5 (-3.7%) 200 2.65 0 0 13,500 15,500 11,500
15/09/2026 13,500 -2 (-12.9%) 100 1.35 0 0 15,500 17,800 13,200
14/09/2026 15,500 -2.7 (-14.84%) 100 1.55 0 0 18,200 20,900 15,500
11/09/2026 18,200 -3.1 (-14.55%) 100 1.82 0 0 21,300 24,400 18,200
10/09/2026 21,300 -3.7 (-14.8%) 100 2.13 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
07/08/2026 25,000 7 (38.89%) 100 2.5 0 0 18,000 25,200 10,800
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/08/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 5 0.08 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2026 18,000 -12 (-40%) 100 1.8 0 0 30,000 42,000 18,000
15/06/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
12/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/05/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
28/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/05/2026 30,000 0 (0%) 15 0.38 0 0 30,000 34,500 25,500
21/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/05/2026 30,000 3.5 (13.21%) 150 4.28 0 0 26,500 30,400 22,600
06/05/2026 26,500 3.3 (14.22%) 100 2.65 0 0 23,200 26,600 19,800
05/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800

Historical Data-ko - BSC

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