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
02/10/2026 1,500 0.1 (7.14%) 500 0.75 0 0 1,400 1,600 1,200
01/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/09/2026 1,400 0.1 (7.69%) 500 0.68 0 0 1,300 1,400 1,200
24/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/09/2026 1,200 0 (0%) 501 0.63 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/09/2026 1,300 0.1 (8.33%) 1,112 1.35 0 0 1,200 1,300 1,100
10/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/09/2026 1,300 0.1 (8.33%) 1,800 2.11 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 1,200 0 (0%) 16,400 19.68 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 1,300 0 (0%) 21,140 25.39 0 0 1,300 1,400 1,200
20/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/08/2026 1,300 -0.1 (-7.14%) 6,940 9.04 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%) 8,700 12.23 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 -0.2 (-12.5%) 16,000 22.8 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/07/2026 1,500 -0.1 (-6.25%) 1,200 1.92 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0.2 (14.29%) 65,700 104.18 0 0 1,400 1,600 1,200
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/07/2026 1,400 0.1 (7.69%) 66,600 92.5 0 0 1,300 1,400 1,200
09/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/07/2026 1,300 0.1 (8.33%) 9,400 12.22 0 0 1,200 1,300 1,100
02/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/06/2026 1,200 0 (0%) 34,700 41.64 0 0 1,200 1,300 1,100
25/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/06/2026 1,200 0 (0%) 2,900 3.48 0 0 1,200 1,300 1,100
18/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/06/2026 1,200 0.1 (9.09%) 45,600 54.72 0 0 1,100 1,200 1,000
11/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/06/2026 1,300 0.1 (8.33%) 167,500 187.75 0 0 1,200 1,300 1,100
04/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/05/2026 1,300 0 (0%) 125,200 150.73 0 0 1,300 1,400 1,200
28/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/05/2026 1,300 -0.2 (-13.33%) 170,501 221.73 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,700 0.1 (6.25%) 236,601 347.76 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 -0.2 (-11.11%) 101,500 162.41 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,900 -0.2 (-9.52%) 127,501 231.62 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/04/2026 2,100 0 (0%) 11,000 23.3 0 0 2,100 2,400 1,800
16/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/04/2026 2,200 0.1 (4.76%) 32,801 70.48 0 0 2,100 2,400 1,800
09/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/04/2026 2,100 0 (0%) 187,800 386.36 0 0 2,100 2,400 1,800
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800

Historical Data-ko - BSC

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