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
23/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/07/2026 10,200 0 (0%) 0 0 1,911,370 19,304.84 10,200 11,700 8,700
10/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/07/2026 10,200 0 (0%) 11 0.11 2,007,073 20,472.14 10,200 11,700 8,700
08/07/2026 10,100 -0.7 (-6.48%) 6,500 66.37 0 0 10,800 15,100 6,500
07/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
02/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
01/07/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
30/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 15,100 6,500
25/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
08/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
28/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/05/2026 10,800 0 (0%) 5 0.05 0 0 10,800 12,400 9,200
21/05/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
20/05/2026 10,500 0.5 (5%) 1,720 18.57 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 12 0.1 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 33 0.31 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0.8 (8.7%) 523 5.21 0 0 9,200 10,500 7,900
28/04/2026 9,200 1.2 (15%) 1,112 10.23 0 0 8,000 9,200 6,800
24/04/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
23/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/04/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/04/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/04/2026 7,700 -1.3 (-14.44%) 114 0.88 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
10/04/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
09/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/04/2026 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
06/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/04/2026 8,600 0.5 (6.17%) 100 0.86 0 0 8,100 9,300 6,900
02/04/2026 8,100 -1.2 (-12.9%) 110 0.9 0 0 9,300 10,600 8,000
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/03/2026 9,800 0.2 (2.08%) 1,607 14.9 0 0 9,600 11,000 8,200
30/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/03/2026 9,600 0 (0%) 5 0.04 0 0 9,600 11,000 8,200
24/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 10,000 0.7 (7.53%) 1,900 18.25 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 9,300 -1.5 (-13.89%) 200 1.86 0 0 10,800 12,400 9,200
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/02/2026 10,800 1.2 (12.5%) 100 1.08 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 1 (11.63%) 200 1.91 0 0 8,600 9,800 7,400
09/02/2026 9,300 1.2 (14.81%) 400 3.45 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.4 (-14.74%) 200 1.62 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 101 0.96 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.6 (-14.41%) 106 1.01 0 0 11,100 12,700 9,500
23/01/2026 10,600 -1.8 (-14.52%) 1,103 12.22 0 0 12,400 14,200 10,600

Historical Data-ko - BSC

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