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
02/10/2026 1,800 0 (0%) 2,000 3.6 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/09/2026 1,800 0 (0%) 10,100 18.2 0 0 1,800 2,000 1,600
24/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/09/2026 1,900 0.1 (5.56%) 17,400 31.29 0 0 1,800 2,000 1,600
17/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/09/2026 1,800 0.1 (5.88%) 10,100 18.17 0 0 1,700 1,900 1,500
10/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/09/2026 1,800 0.1 (5.88%) 500 0.87 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/08/2026 1,700 0 (0%) 1,300 2.21 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/08/2026 1,800 0 (0%) 1,100 1.83 0 0 1,800 2,000 1,600
13/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/08/2026 1,800 -0.1 (-5.26%) 10,200 18.38 0 0 1,900 2,100 1,700
06/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/07/2026 1,800 0 (0%) 600 1.11 0 0 1,800 2,000 1,600
30/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/07/2026 1,800 -0.1 (-5.26%) 1,700 3.09 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/07/2026 1,900 0.2 (11.76%) 1,700 3.23 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/07/2026 1,800 0 (0%) 26,000 44.65 0 0 1,800 2,000 1,600
09/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/07/2026 1,800 -0.3 (-14.29%) 801 1.44 20,450 36.85 2,100 2,400 1,800
02/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/06/2026 2,100 0.1 (5%) 300 0.62 0 0 2,000 2,300 1,700
18/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/06/2026 2,000 0 (0%) 5,000 10 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0 (0%) 3,100 6.21 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,000 0.2 (11.11%) 19,300 37.94 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,800 0 (0%) 1,200 2.16 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0.2 (12.5%) 6,800 11.94 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 0.2 (14.29%) 43,300 68.12 0 0 1,400 1,600 1,200
07/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/04/2026 1,500 0 (0%) 43,800 59.46 0 0 1,500 1,700 1,300
23/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/04/2026 1,500 -0.2 (-11.76%) 16,100 24.38 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 -0.1 (-5.56%) 33,500 55.9 0 0 1,800 2,000 1,600
09/04/2026 1,900 0 (0%) 6,500 11.99 0 0 1,900 2,100 1,700
08/04/2026 1,900 -0.2 (-9.52%) 10,100 19.29 0 0 2,100 2,400 1,800
07/04/2026 2,100 0.1 (5%) 2,800 5.84 0 0 2,000 2,300 1,700
06/04/2026 1,900 -0.1 (-5%) 7,035 13.76 0 0 2,000 2,300 1,700
03/04/2026 2,000 -0.1 (-4.76%) 3,100 6.2 0 0 2,100 2,400 1,800

Historical Data-ko - BSC

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