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
25/08/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
24/08/2026 16,000 1.9 (13.48%) 2,000 32.02 0 0 14,100 16,200 12,000
21/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
20/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/08/2026 14,100 0 (0%) 16 0.22 0 0 14,100 16,200 12,000
17/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
14/08/2026 14,100 -2.3 (-14.02%) 1,245 17.55 0 0 16,400 18,800 14,000
13/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
06/08/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/08/2026 17,000 -1.2 (-6.59%) 6,138 104.46 0 0 18,200 20,900 15,500
04/08/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/08/2026 18,000 0 (0%) 7,259 131.86 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 1,700 30.63 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 2,100 37.76 0 0 18,000 20,700 15,300
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
24/07/2026 18,000 0.7 (4.05%) 900 16.2 0 0 17,300 19,800 14,800
23/07/2026 17,200 -1.5 (-8.02%) 5,232 90.56 0 0 18,700 21,500 15,900
22/07/2026 18,700 2.4 (14.72%) 265 4.85 0 0 16,300 18,700 13,900
21/07/2026 16,300 2.1 (14.79%) 110 1.79 0 0 14,200 16,300 12,100
20/07/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/07/2026 12,400 1.6 (14.81%) 700 8.68 0 0 10,800 12,400 9,200
14/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/07/2026 10,800 -7.2 (-40%) 100 1.08 0 0 18,000 25,200 10,800
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
18/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
12/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
25/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
03/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
02/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
01/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
31/03/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
30/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300

Historical Data-ko - BSC

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