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
24/07/2026 2,300 0 (0%) 1,300 3.06 0 0 2,300 2,600 2,000
23/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/07/2026 2,300 -0.1 (-4.17%) 51,300 118.23 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,300 -0.1 (-4.17%) 22,800 53.94 0 0 2,400 2,700 2,100
09/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/07/2026 2,400 0 (0%) 142,001 341.04 0 0 2,400 2,700 2,100
02/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/06/2026 2,400 -0.1 (-4%) 17,755 42.85 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/06/2026 2,500 -0.2 (-7.41%) 304,700 760.92 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/06/2026 2,700 0 (0%) 18,100 49.04 0 0 2,700 3,100 2,300
11/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 36,510 96.9 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 23,203 61.65 0 0 2,600 2,900 2,300
28/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 -0.1 (-3.7%) 76,210 197.63 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,800 0.1 (3.7%) 136,631 368.97 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/05/2026 2,800 0.1 (3.7%) 68,811 187.05 0 0 2,700 3,100 2,300
07/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/04/2026 2,800 0 (0%) 163,350 440.34 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0 (0%) 78,432 221.68 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 201,353 585.95 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 -0.1 (-3.33%) 46,901 136.23 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/03/2026 2,900 0 (0%) 99,310 295.85 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/03/2026 2,900 -0.1 (-3.33%) 92,101 268.63 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/03/2026 3,000 -0.2 (-6.25%) 199,810 604.17 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/03/2026 3,200 0 (0%) 227,400 718.81 0 0 3,200 3,600 2,800
05/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/02/2026 3,200 0 (0%) 118,023 381.45 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/02/2026 3,200 -0.2 (-5.88%) 119,751 383.7 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,300 -0.4 (-10.81%) 159,800 546.37 0 0 3,700 4,200 3,200
05/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/01/2026 3,600 0 (0%) 305,350 1,116.34 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100

Historical Data-ko - BSC

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