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
03/11/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/11/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/10/2026 2,600 -0.1 (-3.7%) 81,700 215.42 0 0 2,700 3,100 2,300
29/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/10/2026 2,700 0 (0%) 89,000 240.4 0 0 2,700 3,100 2,300
22/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/10/2026 2,700 0 (0%) 66,900 180.84 0 0 2,700 3,100 2,300
15/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/10/2026 2,600 -0.1 (-3.7%) 73,686 195.36 0 0 2,700 3,100 2,300
08/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/10/2026 2,700 -0.1 (-3.57%) 131,700 357.09 0 0 2,800 3,200 2,400
01/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/09/2026 2,800 -0.1 (-3.45%) 70,705 197.37 0 0 2,900 3,300 2,500
24/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/09/2026 2,900 0 (0%) 43,610 124.47 0 0 2,900 3,300 2,500
17/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/09/2026 2,900 -0.1 (-3.33%) 26,286 77.13 0 0 3,000 3,400 2,600
10/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/09/2026 3,000 0.1 (3.45%) 9,111 26.99 0 0 2,900 3,300 2,500
03/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/08/2026 2,900 0 (0%) 20,401 60.07 0 0 2,900 3,300 2,500
27/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/08/2026 2,800 0 (0%) 4,307 12.37 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/08/2026 2,800 -0.1 (-3.45%) 11,000 30.8 0 0 2,900 3,300 2,500
13/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/08/2026 2,900 0.1 (3.57%) 1,600 4.64 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/07/2026 2,800 0.1 (3.7%) 3,200 8.98 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/07/2026 2,700 -0.2 (-6.9%) 17,000 46.25 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,800 -0.1 (-3.45%) 20,430 59.06 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 34,900 101.22 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/07/2026 2,900 0 (0%) 21,414 62.1 0 0 2,900 3,300 2,500
02/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/06/2026 2,900 -0.1 (-3.33%) 29,017 84.97 0 0 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 10,961 32.59 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/06/2026 3,000 0 (0%) 6,347 19. 0 0 3,000 3,400 2,600
11/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 2,900 -0.1 (-3.33%) 7,600 22.49 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 2,900 -0.1 (-3.33%) 3,500 10.49 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 22,300 66.89 0 0 3,000 3,400 2,600
21/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/05/2026 3,100 0 (0%) 37,803 113.43 0 0 3,100 3,500 2,700
14/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/05/2026 3,000 -0.1 (-3.23%) 20,500 63.39 0 0 3,100 3,500 2,700
07/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700

Historical Data-ko - BSC

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