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 500 0 (0%) 16,000 8.29 0 0 500 600 400
29/10/2026 500 0 (0%) 0 0 0 0 500 600 400
28/10/2026 500 0 (0%) 0 0 0 0 500 600 400
27/10/2026 500 0 (0%) 0 0 0 0 500 600 400
26/10/2026 500 0 (0%) 0 0 0 0 500 600 400
23/10/2026 500 0 (0%) 77,400 38.7 0 0 500 600 400
22/10/2026 500 0 (0%) 0 0 0 0 500 600 400
21/10/2026 500 0 (0%) 0 0 0 0 500 600 400
20/10/2026 500 0 (0%) 0 0 0 0 500 600 400
19/10/2026 500 0 (0%) 0 0 0 0 500 600 400
16/10/2026 600 0.1 (20%) 117,800 59 0 0 500 600 400
15/10/2026 500 0 (0%) 0 0 0 0 500 600 400
14/10/2026 500 0 (0%) 0 0 0 0 500 600 400
13/10/2026 500 0 (0%) 0 0 0 0 500 600 400
12/10/2026 500 0 (0%) 0 0 0 0 500 600 400
09/10/2026 500 0 (0%) 93,717 47. 0 0 500 600 400
08/10/2026 500 0 (0%) 0 0 0 0 500 600 400
07/10/2026 500 0 (0%) 0 0 0 0 500 600 400
06/10/2026 500 0 (0%) 0 0 0 0 500 600 400
05/10/2026 500 0 (0%) 0 0 0 0 500 600 400
02/10/2026 600 0.1 (20%) 136,700 74.83 0 0 500 600 400
01/10/2026 500 0 (0%) 0 0 0 0 500 600 400
30/09/2026 500 0 (0%) 0 0 0 0 500 600 400
29/09/2026 500 0 (0%) 0 0 0 0 500 600 400
28/09/2026 500 0 (0%) 0 0 0 0 500 600 400
25/09/2026 600 0 (0%) 84,800 43.01 0 0 600 700 500
24/09/2026 600 0 (0%) 0 0 0 0 600 700 500
23/09/2026 600 0 (0%) 0 0 0 0 600 700 500
22/09/2026 600 0 (0%) 0 0 0 0 600 700 500
21/09/2026 600 0 (0%) 0 0 0 0 600 700 500
18/09/2026 600 -0.1 (-14.29%) 55,100 33.33 0 0 700 800 600
17/09/2026 700 0 (0%) 0 0 0 0 700 800 600
16/09/2026 700 0 (0%) 0 0 0 0 700 800 600
15/09/2026 700 0 (0%) 0 0 0 0 700 800 600
14/09/2026 700 0 (0%) 0 0 0 0 700 800 600
11/09/2026 700 -0.1 (-12.5%) 42,612 29.84 0 0 800 900 700
10/09/2026 800 0 (0%) 0 0 0 0 800 900 700
09/09/2026 800 0 (0%) 0 0 0 0 800 900 700
08/09/2026 800 0 (0%) 0 0 0 0 800 900 700
07/09/2026 800 0 (0%) 0 0 0 0 800 900 700
04/09/2026 800 0.1 (14.29%) 12,300 9.32 0 0 700 800 600
03/09/2026 700 0 (0%) 0 0 0 0 700 800 600
28/08/2026 700 0 (0%) 31,800 22.37 0 0 700 800 600
27/08/2026 700 0 (0%) 0 0 0 0 700 800 600
26/08/2026 700 0 (0%) 0 0 0 0 700 800 600
25/08/2026 700 0 (0%) 0 0 0 0 700 800 600
24/08/2026 700 0 (0%) 0 0 0 0 700 800 600
21/08/2026 700 -0.1 (-12.5%) 114,800 80.87 0 0 800 900 700
20/08/2026 800 0 (0%) 0 0 0 0 800 900 700
19/08/2026 800 0 (0%) 0 0 0 0 800 900 700
18/08/2026 800 0 (0%) 0 0 0 0 800 900 700
17/08/2026 800 0 (0%) 0 0 0 0 800 900 700
14/08/2026 800 0 (0%) 110,108 88.09 0 0 800 900 700
13/08/2026 800 0 (0%) 0 0 0 0 800 900 700
12/08/2026 800 0 (0%) 0 0 0 0 800 900 700
11/08/2026 800 0 (0%) 0 0 0 0 800 900 700
10/08/2026 800 0 (0%) 0 0 0 0 800 900 700
07/08/2026 900 0.1 (12.5%) 30,110 24.22 0 0 800 900 700
06/08/2026 800 0 (0%) 0 0 0 0 800 900 700
05/08/2026 800 0 (0%) 0 0 0 0 800 900 700
04/08/2026 800 0 (0%) 0 0 0 0 800 900 700
03/08/2026 800 0 (0%) 0 0 0 0 800 900 700
31/07/2026 800 -0.1 (-11.11%) 92,700 75.53 0 0 900 1,000 800
30/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
29/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
28/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/07/2026 900 0 (0%) 0 0 0 0 900 1,000 800
24/07/2026 900 -0.1 (-10%) 32,403 29.17 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/07/2026 1,000 -0.1 (-9.09%) 46,211 46.73 0 0 1,100 1,200 1,000
16/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/07/2026 1,100 0.1 (10%) 3,900 4.29 0 0 1,000 1,100 900
09/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/07/2026 1,000 0 (0%) 27,735 27.97 0 0 1,000 1,100 900
02/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/07/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/06/2026 1,100 0 (0%) 53,310 53.35 0 0 1,100 1,200 1,000
25/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/06/2026 1,000 0 (0%) 93,056 98.72 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,000 0.1 (11.11%) 87,535 87.49 0 0 900 1,000 800
11/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
10/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
08/06/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/06/2026 900 0.1 (12.5%) 167,317 150.59 0 0 800 900 700
04/06/2026 800 0 (0%) 0 0 0 0 800 900 700
03/06/2026 800 0 (0%) 0 0 0 0 800 900 700
02/06/2026 800 0 (0%) 0 0 0 0 800 900 700
01/06/2026 800 0 (0%) 0 0 0 0 800 900 700
29/05/2026 800 -0.1 (-11.11%) 188,248 151.49 0 0 900 1,000 800
28/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
27/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
26/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
25/05/2026 900 0 (0%) 0 0 0 0 900 1,000 800
22/05/2026 900 -0.1 (-10%) 363,410 344.18 0 0 1,000 1,100 900
21/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/05/2026 1,100 0 (0%) 419,871 429.31 0 0 1,100 1,200 1,000
14/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/05/2026 1,100 -0.1 (-8.33%) 92,000 101.2 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

Historical Data-ko - BSC

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