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
16/10/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
15/10/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
14/10/2026 24,100 0 (0%) 5 0.12 0 0 24,100 27,700 20,500
13/10/2026 24,100 3.1 (14.76%) 203 4.89 0 0 21,000 24,100 17,900
12/10/2026 21,000 2.7 (14.75%) 320 6.72 0 0 18,300 21,000 15,600
09/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/10/2026 18,300 0 (0%) 20 0.37 0 0 18,300 21,000 15,600
02/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
01/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/09/2026 18,300 0 (0%) 0 0 46,134 830.41 18,300 21,000 15,600
25/09/2026 18,300 -11.7 (-39%) 39,000 713.7 0 0 30,000 42,000 18,000
24/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
23/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
22/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
21/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
18/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
17/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
16/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
15/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
14/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
11/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
10/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
09/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
08/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
07/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
04/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
03/09/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
28/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
27/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
26/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
25/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
24/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
21/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
20/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
19/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
18/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
17/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
14/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
13/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
12/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
11/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
10/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
07/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
06/08/2026 30,000 0 (0%) 0 0 0 0 30,000 42,000 18,000
05/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
31/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/07/2026 30,000 0 (0%) 10 0.3 0 0 30,000 34,500 25,500
24/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
21/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
20/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
06/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
02/07/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/06/2026 30,000 -0.3 (-0.99%) 200 6 0 0 30,300 34,800 25,800
29/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
26/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
25/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
24/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
23/06/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
22/06/2026 30,300 0.2 (0.66%) 100 3.03 0 0 30,100 34,600 25,600
19/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
18/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
17/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
16/06/2026 30,100 0 (0%) 40 1.02 0 0 30,100 34,600 25,600
15/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
12/06/2026 30,100 3.5 (13.16%) 102 3.07 0 0 26,600 30,500 22,700
11/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
10/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
09/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
08/06/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
05/06/2026 26,600 -3.8 (-12.5%) 100 2.66 0 0 30,400 34,900 25,900
04/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
03/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
02/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
01/06/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
29/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
27/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
26/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
25/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
22/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
21/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
19/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
18/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 2 0.06 0 0 30,400 34,900 25,900
14/05/2026 30,400 2.5 (8.96%) 100 3.04 0 0 27,900 32,000 23,800
13/05/2026 29,000 0 (0%) 900 26.46 0 0 29,000 33,300 24,700
12/05/2026 29,000 0 (0%) 304 8.8 0 0 29,000 33,300 24,700
11/05/2026 29,000 0 (0%) 300 8.7 0 0 29,000 33,300 24,700
08/05/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/05/2026 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
06/05/2026 29,000 -2.4 (-7.64%) 100 2.9 0 0 31,400 36,100 26,700
05/05/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
04/05/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
29/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
28/04/2026 31,400 0 (0%) 1 0.03 0 0 31,400 36,100 26,700
24/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
23/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
22/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
21/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
20/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
17/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
16/04/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700

Historical Data-ko - BSC

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