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
14/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
11/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
10/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
09/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
08/09/2026 54,300 0 (0%) 55 3.43 0 0 54,300 62,400 46,200
07/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
04/09/2026 54,300 0 (0%) 0 0 0 0 54,300 62,400 46,200
03/09/2026 54,300 0 (0%) 10 0.62 0 0 54,300 62,400 46,200
28/08/2026 54,300 0 (0%) 1,501 81.52 0 0 54,300 62,400 46,200
27/08/2026 54,300 -9.5 (-14.89%) 1,501 81.52 0 0 63,800 73,300 54,300
26/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
25/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
24/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
21/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
20/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
19/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
18/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
17/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
14/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
13/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
12/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
11/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
10/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
07/08/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
06/08/2026 63,200 -5.8 (-8.41%) 1,500 95.7 0 0 69,000 79,300 58,700
05/08/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
04/08/2026 69,000 9 (15%) 100 6.9 0 0 60,000 69,000 51,000
03/08/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
31/07/2026 60,000 -2.7 (-4.31%) 200 12 0 0 62,700 72,100 53,300
30/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
29/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
28/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
27/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
24/07/2026 62,700 0 (0%) 0 0 0 0 62,700 72,100 53,300
23/07/2026 62,700 8.1 (14.84%) 103 6.46 0 0 54,600 62,700 46,500
22/07/2026 54,600 -9.6 (-14.95%) 200 10.92 0 0 64,200 73,800 54,600
21/07/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
20/07/2026 64,200 0 (0%) 0 0 0 0 64,200 73,800 54,600
17/07/2026 64,000 -0.5 (-0.78%) 5,100 327.45 0 0 64,500 74,100 54,900
16/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
15/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
14/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
13/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
10/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
09/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
08/07/2026 64,500 0 (0%) 8 0.48 0 0 64,500 74,100 54,900
07/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
06/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
03/07/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
02/07/2026 64,500 -0.5 (-0.77%) 100 6.45 0 0 65,000 74,700 55,300
01/07/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
30/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
29/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
26/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
25/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/06/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/06/2026 65,000 4 (6.56%) 1,061 68.72 0 0 61,000 70,100 51,900
22/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
19/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
18/06/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
17/06/2026 61,000 1 (1.67%) 200 12.2 510,000 26,010 60,000 69,000 51,000
16/06/2026 60,000 0 (0%) 0 0 290,000 14,790 60,000 69,000 51,000
15/06/2026 60,000 -0.8 (-1.32%) 200 12 0 0 60,800 69,900 51,700
12/06/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
11/06/2026 60,500 -10.6 (-14.91%) 1,200 72.96 0 0 71,100 81,700 60,500
10/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
09/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
08/06/2026 71,100 0 (0%) 0 0 0 0 71,100 81,700 60,500
05/06/2026 71,200 6.5 (10.05%) 371 26.38 0 0 64,700 74,400 55,000
04/06/2026 64,700 8.4 (14.92%) 4,700 304.09 0 0 56,300 64,700 47,900
03/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
02/06/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
01/06/2026 59,800 0 (0%) 8 0.55 0 0 59,800 68,700 50,900
29/05/2026 59,800 0 (0%) 1 0.07 0 0 59,800 68,700 50,900
28/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
27/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
26/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
25/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
22/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
21/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
20/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
19/05/2026 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
18/05/2026 59,800 0 (0%) 0 0 4,800 244.32 59,800 68,700 50,900
15/05/2026 59,800 -10.3 (-14.69%) 118 7.24 0 0 70,100 80,600 59,600
14/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
13/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
12/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
11/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
08/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
07/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
06/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
05/05/2026 70,100 0 (0%) 2 0.14 0 0 70,100 80,600 59,600
04/05/2026 70,000 -5 (-6.67%) 1,700 119.1 0 0 75,000 86,200 63,800
29/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
28/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
23/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
22/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
21/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
20/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
17/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
16/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
15/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
14/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
13/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
10/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
09/04/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
08/04/2026 75,000 5 (7.14%) 125 9.25 0 0 70,000 80,500 59,500
07/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
06/04/2026 70,000 0 (0%) 500 35 0 0 70,000 80,500 59,500
03/04/2026 70,000 0 (0%) 1 0.07 0 0 70,000 80,500 59,500
02/04/2026 70,000 0 (0%) 1,316 92.12 0 0 70,000 80,500 59,500
01/04/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
31/03/2026 70,000 5 (7.69%) 600 42 0 0 65,000 74,700 55,300
30/03/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/03/2026 65,000 0.2 (0.31%) 200 13 0 0 64,800 74,500 55,100
26/03/2026 64,800 0 (0%) 0 0 5,000 275.5 64,800 74,500 55,100
25/03/2026 59,500 -10.5 (-15%) 200 12.95 0 0 70,000 80,500 59,500
24/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
23/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
20/03/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
19/03/2026 70,000 -9.8 (-12.28%) 1,100 77 0 0 79,800 91,700 67,900
18/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
17/03/2026 79,800 0 (0%) 0 0 0 0 79,800 91,700 67,900
16/03/2026 79,800 0 (0%) 19 1.31 0 0 79,800 91,700 67,900

Historical Data-ko - BSC

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