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
27/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/07/2026 193,000 0 (0%) 2 0.38 0 0 193,000 221,900 164,100
22/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
21/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
20/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
17/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
16/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
15/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
14/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
13/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
10/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
09/07/2026 193,000 0 (0%) 1 0.16 0 0 193,000 221,900 164,100
08/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
07/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
06/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
03/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
02/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
01/07/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
30/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
29/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
26/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
25/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
24/06/2026 193,000 0 (0%) 0 0 0 0 193,000 221,900 164,100
23/06/2026 157,000 0 (0%) 300 57.9 0 0 157,000 219,800 94,200
22/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
19/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
18/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
17/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
16/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
15/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
12/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
11/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
10/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
09/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
08/06/2026 157,000 0 (0%) 0 0 0 0 157,000 219,800 94,200
05/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
04/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
03/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
02/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
01/06/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
29/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
28/05/2026 157,000 0 (0%) 1 0.16 0 0 157,000 180,500 133,500
27/05/2026 157,000 0 (0%) 0 0 0 0 157,000 180,500 133,500
26/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
25/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
20/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
19/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
18/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
15/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
08/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
07/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/05/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/04/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/04/2026 160,000 10 (6.67%) 130 20.5 0 0 150,000 172,500 127,500
24/04/2026 150,000 8.1 (5.71%) 100 15 0 0 141,900 163,100 120,700
23/04/2026 145,000 -5 (-3.33%) 800 113.5 0 0 150,000 172,500 127,500
22/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
21/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
20/04/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
17/04/2026 150,000 10.8 (7.76%) 3,032 454.45 0 0 139,200 160,000 118,400
16/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
15/04/2026 139,200 0 (0%) 0 0 0 0 139,200 160,000 118,400
14/04/2026 149,000 -13.6 (-8.36%) 1,600 222.65 0 0 162,600 186,900 138,300
13/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
10/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
09/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
08/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
07/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
06/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
03/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
02/04/2026 162,600 0 (0%) 25 4.17 0 0 162,600 186,900 138,300
01/04/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
31/03/2026 162,600 0 (0%) 0 0 0 0 162,600 186,900 138,300
30/03/2026 170,000 -5 (-2.86%) 2,720 442.16 0 0 175,000 201,200 148,800
27/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
25/03/2026 175,000 0 (0%) 3 0.45 0 0 175,000 201,200 148,800
24/03/2026 175,000 15.7 (9.86%) 900 157.5 0 0 159,300 183,100 135,500
23/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
20/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
19/03/2026 159,300 0 (0%) 0 0 0 0 159,300 183,100 135,500
18/03/2026 175,000 0 (0%) 500 79.64 0 0 175,000 201,200 148,800
17/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
16/03/2026 175,000 0 (0%) 300 52.5 0 0 175,000 201,200 148,800
13/03/2026 175,000 0 (0%) 502 87.8 0 0 175,000 201,200 148,800
12/03/2026 175,000 5 (2.94%) 306 53.54 0 0 170,000 195,500 144,500
11/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
10/03/2026 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
09/03/2026 170,000 -5 (-2.86%) 300 51 0 0 175,000 201,200 148,800
06/03/2026 175,000 0 (0%) 3,001 525.16 0 0 175,000 201,200 148,800
05/03/2026 175,000 15 (9.38%) 500 87.5 0 0 160,000 184,000 136,000
04/03/2026 160,000 -15 (-8.57%) 500 80 0 0 175,000 201,200 148,800
03/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
02/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
27/02/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/02/2026 175,000 4 (2.34%) 300 52.5 0 0 171,000 196,600 145,400
25/02/2026 171,000 -1.2 (-0.7%) 200 34.2 0 0 172,200 198,000 146,400
24/02/2026 170,000 10 (6.25%) 5,201 895.37 0 0 160,000 184,000 136,000
23/02/2026 160,000 0 (0%) 2 0.32 0 0 160,000 184,000 136,000
13/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
10/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
09/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
03/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
02/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
30/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/01/2026 160,000 0 (0%) 102 16.32 0 0 160,000 184,000 136,000
27/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000

Historical Data-ko - BSC

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