주식
Báo cáo
Tin tức
Hướng dẫn
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
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
09/12/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/12/2025 8,600 1.1 (14.67%) 200 1.66 0 0 7,500 8,600 6,400
04/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
20/11/2025 8,400 0 (0%) 5,200 43.67 0 0 8,400 9,600 7,200
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/11/2025 8,400 0 (0%) 1,500 12.6 0 0 8,400 9,600 7,200
17/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/11/2025 8,400 -1.4 (-14.29%) 602 5.06 0 0 9,800 11,200 8,400
11/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
10/11/2025 8,600 -1.2 (-12.24%) 100 0.86 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
06/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
24/10/2025 8,600 0.6 (7.5%) 1,000 8.6 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2025 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/09/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
29/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/09/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,900 8,100
25/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/09/2025 9,500 0.1 (1.06%) 200 1.9 0 0 9,400 10,800 8,000
18/09/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
17/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/09/2025 9,400 0 (0%) 200 1.88 0 0 9,400 10,800 8,000
15/09/2025 9,500 0.4 (4.4%) 300 2.81 0 0 9,100 10,400 7,800
12/09/2025 9,600 0 (0%) 300 2.88 0 0 9,600 11,000 8,200
11/09/2025 9,700 -1.3 (-11.82%) 200 1.91 0 0 11,000 12,600 9,400
10/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/09/2025 11,000 0.6 (5.77%) 2,400 26.28 0 0 10,400 11,900 8,900
08/09/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
05/09/2025 10,400 -0.2 (-1.89%) 201 2.09 0 0 10,600 12,100 9,100
04/09/2025 10,900 1.3 (13.54%) 14,500 153.26 0 0 9,600 11,000 8,200
03/09/2025 9,600 1.2 (14.29%) 200 1.92 0 0 8,400 9,600 7,200
29/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/08/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
26/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/08/2025 8,400 -0.1 (-1.18%) 1,300 10.93 0 0 8,500 9,700 7,300
22/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
21/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
19/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
18/08/2025 8,500 -0.2 (-2.3%) 2,100 17.85 0 0 8,700 10,000 7,400
15/08/2025 8,500 -0.5 (-5.56%) 1,100 9.53 0 0 9,000 10,300 7,700
14/08/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
13/08/2025 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
12/08/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
11/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/08/2025 8,600 0.1 (1.18%) 2,900 24.94 0 0 8,500 9,700 7,300
07/08/2025 8,500 0 (0%) 12 0.1 0 0 8,500 9,700 7,300
06/08/2025 8,500 -0.1 (-1.16%) 600 5.1 0 0 8,600 9,800 7,400
05/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2025 8,600 0.4 (4.88%) 201 1.73 0 0 8,200 9,400 7,000
30/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/07/2025 8,200 0.1 (1.23%) 2,001 16.41 0 0 8,100 9,300 6,900
24/07/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
23/07/2025 8,100 -0.5 (-5.81%) 200 1.61 0 0 8,600 9,800 7,400
22/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/07/2025 8,700 0 (0%) 500 4.31 0 0 8,700 10,000 7,400
17/07/2025 8,700 0.1 (1.16%) 100 0.87 0 0 8,600 9,800 7,400
16/07/2025 8,000 0 (0%) 212 1.82 0 0 8,000 9,200 6,800
15/07/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2025 8,000 0 (0%) 201 1.61 0 0 8,000 9,200 6,800
11/07/2025 8,000 0.2 (2.56%) 300 2.4 0 0 7,800 8,900 6,700
10/07/2025 7,800 0 (0%) 2,600 20.28 0 0 7,800 8,900 6,700
09/07/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/07/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/07/2025 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700

Historical Data-ko - BSC

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