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
02/11/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 8,800 3,800
07/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/10/2026 6,300 0 (0%) 30 0.16 0 0 6,300 7,200 5,400
02/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
30/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2026 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
27/08/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2026 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
17/08/2026 5,700 0 (0%) 27 0.17 0 0 5,700 6,500 4,900
14/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/08/2026 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
12/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/08/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
31/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 27 0.12 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2026 4,500 0 (0%) 38 0.19 0 0 4,500 5,100 3,900
21/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/07/2026 4,500 0 (0%) 1,100 4.95 0 0 4,500 5,100 3,900
10/07/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/07/2026 4,500 -0.1 (-2.17%) 400 1.8 0 0 4,600 5,200 4,000
07/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
06/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
17/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/06/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
15/06/2026 4,600 0 (0%) 600 2.76 0 0 4,600 5,200 4,000
12/06/2026 4,600 0 (0%) 400 1.84 0 0 4,600 5,200 4,000
11/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/06/2026 4,600 -0.8 (-14.81%) 900 4.14 0 0 5,400 6,200 4,600
08/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/06/2026 5,400 0.6 (12.5%) 2,020 11 0 0 4,800 5,500 4,100
29/05/2026 4,800 -0.1 (-2.04%) 300 1.44 0 0 4,900 5,600 4,200
28/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
27/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
26/05/2026 4,900 0 (0%) 3 0.01 0 0 4,900 5,600 4,200
25/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/05/2026 4,900 0 (0%) 3 0.01 0 0 4,900 5,600 4,200
21/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
20/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/05/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
15/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/05/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 3 0.01 0 0 4,300 4,900 3,700
06/05/2026 4,300 0.1 (2.38%) 300 1.29 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600

Historical Data-ko - BSC

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