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
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
26/12/2025 19,000 -3.2 (-14.41%) 2,100 39.9 0 0 22,200 25,500 18,900
25/12/2025 22,200 2.7 (13.85%) 400 8.88 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
22/12/2025 19,500 0.6 (3.17%) 200 3.9 0 0 18,900 21,700 16,100
19/12/2025 18,900 0.1 (0.53%) 500 9.47 0 0 18,800 21,600 16,000
18/12/2025 18,800 -0.1 (-0.53%) 200 3.76 0 0 18,900 21,700 16,100
17/12/2025 18,900 -3.3 (-14.86%) 602 11.38 0 0 22,200 25,500 18,900
16/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
15/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
12/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/12/2025 22,200 0 (0%) 2 0.04 0 0 22,200 25,500 18,900
09/12/2025 21,300 0.1 (0.47%) 302 6.71 0 0 21,200 24,300 18,100
08/12/2025 21,000 0.7 (3.45%) 2,401 50.83 0 0 20,300 23,300 17,300
05/12/2025 21,000 2.7 (14.75%) 4,802 97.36 0 0 18,300 21,000 15,600
04/12/2025 20,000 2.1 (11.73%) 4,000 73.01 0 0 17,900 20,500 15,300
03/12/2025 17,900 1.5 (9.15%) 1,300 23.33 0 0 16,400 18,800 14,000
02/12/2025 16,500 0.7 (4.43%) 2,602 42.72 0 0 15,800 18,100 13,500
01/12/2025 15,700 1.8 (12.95%) 1,100 17.35 0 0 13,900 15,900 11,900
28/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/11/2025 15,900 0 (0%) 1,600 22.31 0 0 15,900 18,200 13,600
26/11/2025 15,800 -2.7 (-14.59%) 2,202 35.02 0 0 18,500 21,200 15,800
25/11/2025 18,500 0.5 (2.78%) 100 1.85 0 0 18,000 20,700 15,300
24/11/2025 18,000 -0.5 (-2.7%) 3,001 54.02 0 0 18,500 21,200 15,800
21/11/2025 18,500 1.4 (8.19%) 100 1.85 0 0 17,100 19,600 14,600
20/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/11/2025 17,000 0.2 (1.19%) 800 13.65 0 0 16,800 19,300 14,300
10/11/2025 16,800 -0.2 (-1.18%) 2,700 45.36 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/11/2025 17,000 -1.5 (-8.11%) 600 10.2 0 0 18,500 21,200 15,800
03/11/2025 16,400 0 (0%) 1,500 27.72 0 0 16,400 18,800 14,000
31/10/2025 16,400 2.1 (14.69%) 1,602 26.27 0 0 14,300 16,400 12,200
30/10/2025 14,300 1.8 (14.4%) 2,100 30.03 15,960 170.77 12,500 14,300 10,700
29/10/2025 12,700 1.6 (14.41%) 808 10.1 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/10/2025 11,100 -0.3 (-2.63%) 100 1.11 0 0 11,400 13,100 9,700
17/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/10/2025 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 14,400 10,800
13/10/2025 13,900 2.6 (23.01%) 200 2.51 0 0 11,300 15,800 6,800
10/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
09/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
08/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
07/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
06/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
03/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
01/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
30/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
26/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
25/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
22/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
18/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
28/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
27/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
21/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/08/2025 11,300 -0.1 (-0.88%) 200 2.26 0 0 11,400 13,100 9,700
08/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
31/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
30/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
28/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/07/2025 11,800 -0.1 (-0.84%) 300 3.54 0 0 11,900 13,600 10,200
23/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/07/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/07/2025 11,900 0 (0%) 200 2.38 0 0 11,900 13,600 10,200
11/07/2025 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
10/07/2025 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 16,100 6,900
09/07/2025 11,500 0 (0%) 0 0 0 0 11,500 16,100 6,900
08/07/2025 11,500 0 (0%) 0 0 0 0 11,500 16,100 6,900
07/07/2025 11,500 0 (0%) 0 0 0 0 11,500 16,100 6,900
04/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/06/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800

Historical Data-ko - BSC

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