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
18/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/09/2026 13,000 0 (0%) 39 0.51 0 0 13,000 14,300 11,700
11/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/09/2026 13,000 0 (0%) 39 0.47 0 0 13,000 14,300 11,700
09/09/2026 13,000 0 (0%) 0 0 30,150 352.76 13,000 14,300 11,700
08/09/2026 13,000 0 (0%) 0 0 25,800 301.86 13,000 14,300 11,700
07/09/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 2,100 27.3 0 0 13,000 14,300 11,700
27/08/2026 13,000 1 (8.33%) 2,100 27.3 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/08/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/06/2026 12,000 0 (0%) 600 7.2 0 0 12,000 13,200 10,800
26/06/2026 12,000 -1.3 (-9.77%) 1,500 18 0 0 13,300 14,600 12,000
25/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
24/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
23/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
22/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
19/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
18/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
17/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
16/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
15/06/2026 13,300 1.1 (9.02%) 100 1.33 0 0 12,200 13,400 11,000
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
14/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
13/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
08/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
07/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
06/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
05/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/04/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
28/04/2026 12,200 -1.2 (-8.96%) 3,900 47.86 0 0 13,400 14,700 12,100
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
21/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
20/04/2026 13,400 -0.4 (-2.9%) 300 4.06 0 0 13,800 15,100 12,500
17/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
15/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
14/04/2026 13,800 0.1 (0.73%) 501 6.91 0 0 13,700 15,000 12,400
13/04/2026 13,700 0 (0%) 300 4.11 0 0 13,700 15,000 12,400
10/04/2026 13,700 1.2 (9.6%) 4,204 57.59 0 0 12,500 13,700 11,300
09/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
08/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/04/2026 12,500 -0.1 (-0.79%) 300 3.75 0 0 12,600 13,800 11,400
01/04/2026 12,600 -0.9 (-6.67%) 100 1.26 0 0 13,500 14,800 12,200
31/03/2026 13,500 -0.3 (-2.17%) 1,008 13.41 0 0 13,800 15,100 12,500
30/03/2026 13,800 0 (0%) 11 0.15 0 0 13,800 15,100 12,500
27/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
26/03/2026 13,800 -0.2 (-1.43%) 301 4.14 0 0 14,000 15,400 12,600
25/03/2026 14,000 1.2 (9.38%) 1,000 14 0 0 12,800 14,000 11,600
24/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/03/2026 12,800 0 (0%) 74 0.95 0 0 12,800 14,000 11,600
20/03/2026 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 13,800 11,400
19/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400

Historical Data-ko - BSC

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