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
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0.1 (9.09%) 6,608 7.87 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0.1 (10%) 4,608 5.05 0 0 1,000 1,100 900
17/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/09/2026 1,000 -0.1 (-9.09%) 52,100 52.17 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/09/2026 1,100 -0.1 (-8.33%) 8,100 8.93 0 0 1,200 1,300 1,100
03/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/08/2026 1,100 -0.1 (-8.33%) 7,408 8.82 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/08/2026 1,100 -0.1 (-8.33%) 6,700 7.9 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 -0.2 (-14.29%) 4,117 4.98 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,600 0.2 (14.29%) 25,906 35.15 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 -0.1 (-6.67%) 1,100 1.55 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/07/2026 1,500 -0.2 (-11.76%) 142,100 213.18 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/07/2026 1,700 -0.3 (-15%) 120,340 204.58 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/07/2026 2,000 -0.3 (-13.04%) 6,400 12.8 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 -0.3 (-11.54%) 2,300 5.39 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/06/2026 2,700 -0.1 (-3.57%) 2,401 6.15 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,400 -0.1 (-4%) 231,800 644.75 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/06/2026 2,500 -0.4 (-13.79%) 604 1.51 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,600 -0.4 (-13.33%) 10,200 29.52 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%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 2,900 0 (0%) 25,500 76.41 0 0 2,900 3,300 2,500
21/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/05/2026 2,900 0 (0%) 0 0 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 2,600 -0.4 (-13.33%) 26,301 76.38 0 0 3,000 3,400 2,600
14/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 2,400 -0.4 (-14.29%) 30,900 91.5 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/04/2026 3,100 0.3 (10.71%) 35,600 99.26 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,800 -0.4 (-12.5%) 2,300 6.44 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,000 -0.5 (-14.29%) 6,400 20.2 0 0 3,500 4,000 3,000
09/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/04/2026 3,500 0.3 (9.38%) 5,000 17.5 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

Historical Data-ko - BSC

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