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
30/10/2026 130,000 0 (0%) 0 0 0 0 130,000 182,000 78,000
29/10/2026 130,000 0 (0%) 0 0 0 0 130,000 182,000 78,000
28/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
27/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
26/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
21/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
20/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
19/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
16/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
15/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
14/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
13/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
12/10/2026 130,000 0 (0%) 1 0.13 0 0 130,000 149,500 110,500
09/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
08/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
07/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
06/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
05/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
02/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
01/10/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
30/09/2026 130,000 0 (0%) 2 0.25 0 0 130,000 149,500 110,500
29/09/2026 130,000 0 (0%) 0 0 4,600 508.3 130,000 149,500 110,500
28/09/2026 130,000 0 (0%) 1 0.13 0 0 130,000 149,500 110,500
25/09/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/09/2026 130,000 0 (0%) 0 0 12,450 1,375.73 130,000 149,500 110,500
23/09/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/09/2026 130,000 -5.5 (-4.06%) 100 13 0 0 135,500 189,700 81,300
21/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
18/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
17/09/2026 135,500 0 (0%) 0 0 8,996 1,036.34 135,500 155,800 115,200
16/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
15/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
14/09/2026 135,500 0 (0%) 0 0 13,000 1,497.6 135,500 155,800 115,200
11/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
10/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
09/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
08/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
07/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
04/09/2026 135,500 0 (0%) 32 3.7 0 0 135,500 155,800 115,200
03/09/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
28/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
27/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
26/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
25/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
24/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
21/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
20/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
19/08/2026 135,500 0 (0%) 1 0.13 0 0 135,500 155,800 115,200
18/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
17/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
14/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
13/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
12/08/2026 135,500 0 (0%) 0 0 0 0 135,500 155,800 115,200
11/08/2026 135,500 36 (36.18%) 100 13.55 0 0 99,500 139,300 59,700
10/08/2026 99,500 0 (0%) 0 0 0 0 99,500 139,300 59,700
07/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
06/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
05/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
04/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
03/08/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
31/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
30/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
29/07/2026 99,500 0 (0%) 5 0.5 0 0 99,500 114,400 84,600
28/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
27/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
24/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
23/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
22/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
21/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
20/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
17/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
16/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
15/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
14/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
13/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
10/07/2026 99,500 0 (0%) 63 5.36 0 0 99,500 114,400 84,600
09/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
08/07/2026 99,500 0 (0%) 63 5.33 0 0 99,500 114,400 84,600
07/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
06/07/2026 99,500 0 (0%) 0 0 0 0 99,500 114,400 84,600
03/07/2026 99,500 0 (0%) 1 0.11 0 0 99,500 114,400 84,600
02/07/2026 122,900 15.1 (14.01%) 427 42.67 0 0 107,800 123,900 91,700
01/07/2026 107,800 0 (0%) 0 0 0 0 107,800 123,900 91,700
30/06/2026 107,800 14 (14.93%) 166 17.89 0 0 93,800 107,800 79,800
29/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
26/06/2026 93,800 0 (0%) 12 1.29 0 0 93,800 107,800 79,800
25/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
24/06/2026 93,800 0 (0%) 11 1.03 0 0 93,800 107,800 79,800
23/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
22/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
19/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
18/06/2026 93,800 0 (0%) 0 0 0 0 93,800 107,800 79,800
17/06/2026 97,700 0 (0%) 127 12.55 0 0 97,700 112,300 83,100
16/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
15/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
12/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
11/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
10/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
09/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
08/06/2026 97,700 0 (0%) 0 0 0 0 97,700 112,300 83,100
05/06/2026 97,700 12.7 (14.94%) 102 9.97 0 0 85,000 97,700 72,300
04/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
03/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
02/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
01/06/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
29/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
28/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
27/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
26/05/2026 85,000 0 (0%) 2 0.2 0 0 85,000 97,700 72,300
25/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
22/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
21/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
20/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
19/05/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
18/05/2026 85,000 -1 (-1.16%) 297 25.25 0 0 86,000 98,900 73,100
15/05/2026 87,000 2 (2.35%) 200 17.2 0 0 85,000 97,700 72,300
14/05/2026 85,000 2.5 (3.03%) 100 8.5 0 0 82,500 94,800 70,200
13/05/2026 82,500 0 (0%) 100 8.25 0 0 82,500 94,800 70,200
12/05/2026 82,500 0 (0%) 100 8.25 0 0 82,500 94,800 70,200
11/05/2026 80,000 -10 (-11.11%) 200 16.5 0 0 90,000 103,500 76,500
08/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
07/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
06/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
04/05/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500

Historical Data-ko - BSC

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