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
21/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/09/2026 21,800 0 (0%) 200 4.36 0 0 21,800 25,000 18,600
17/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
16/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
15/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/09/2026 21,800 0 (0%) 20 0.44 0 0 21,800 25,000 18,600
28/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
24/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
21/08/2026 21,800 0.1 (0.46%) 1,100 23.98 0 0 21,700 24,900 18,500
20/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
18/08/2026 21,700 0.1 (0.46%) 500 10.85 0 0 21,600 24,800 18,400
17/08/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
14/08/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
13/08/2026 22,200 0.2 (0.91%) 3,900 86.86 0 0 22,000 25,300 18,700
12/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/08/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
07/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/08/2026 21,500 0.5 (2.38%) 30,700 660.05 0 0 21,000 24,100 17,900
04/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/07/2026 21,000 0.2 (0.96%) 1,200 25.2 0 0 20,800 23,900 17,700
29/07/2026 21,000 0 (0%) 2,000 41.55 0 0 21,000 24,100 17,900
28/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/07/2026 21,200 1.5 (7.61%) 1,000 20.96 0 0 19,700 22,600 16,800
15/07/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/07/2026 20,400 -0.5 (-2.39%) 3,101 61.17 0 0 20,900 24,000 17,800
13/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
10/07/2026 20,900 0 (0%) 0 0 1,835,200 44,044.8 20,900 24,000 17,800
09/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
08/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
07/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
06/07/2026 20,900 0.4 (1.95%) 100 2.09 0 0 20,500 23,500 17,500
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.6 (-2.84%) 100 2.05 0 0 21,100 24,200 18,000
01/07/2026 21,000 -2 (-8.7%) 1,927 40.72 0 0 23,000 26,400 19,600
30/06/2026 24,900 3.2 (14.75%) 6,000 137.94 0 0 21,700 24,900 18,500
29/06/2026 21,700 2.8 (14.81%) 1,203 26.11 0 0 18,900 21,700 16,100
26/06/2026 18,900 2.4 (14.55%) 100 1.89 0 0 16,500 18,900 14,100
25/06/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
24/06/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
23/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/06/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
18/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/06/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
11/06/2026 12,600 -8.4 (-40%) 700 8.82 0 0 21,000 29,400 12,600
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
04/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
03/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/04/2026 21,100 -3.3 (-13.52%) 4,501 94.67 0 0 24,400 28,000 20,800
22/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
21/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
20/04/2026 24,400 0 (0%) 1 0.02 0 0 24,400 28,000 20,800
17/04/2026 24,400 1.8 (7.96%) 100 2.44 0 0 22,600 25,900 19,300
16/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
15/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/04/2026 23,900 2.9 (13.81%) 200 4.51 0 0 21,000 24,100 17,900
13/04/2026 21,000 -3.4 (-13.93%) 101 2.12 0 0 24,400 28,000 20,800
10/04/2026 24,400 2.4 (10.91%) 100 2.44 0 0 22,000 25,300 18,700
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 10 0.2 0 0 22,000 25,300 18,700
07/04/2026 22,000 -2.8 (-11.29%) 3,900 85.8 0 0 24,800 28,500 21,100
06/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
02/04/2026 24,800 0 (0%) 1 0.02 0 0 24,800 28,500 21,100
01/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
31/03/2026 30,800 3.8 (14.07%) 8,002 198.17 851,500 22,139 27,000 31,000 23,000
30/03/2026 24,200 0.4 (1.68%) 5,110 137.97 0 0 23,800 27,300 20,300
27/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300

Historical Data-ko - BSC

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