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
09/01/2026 8,100 0.2 (2.53%) 200 1.61 0 0 7,900 9,000 6,800
08/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 22 0.17 0 0 7,900 9,000 6,800
30/12/2025 8,100 0.7 (9.46%) 300 2.37 0 0 7,400 8,500 6,300
29/12/2025 7,500 -0.5 (-6.25%) 2,800 20.81 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 150 1.2 0 0 8,000 9,200 6,800
24/12/2025 8,000 -0.7 (-8.05%) 400 3.2 0 0 8,700 10,000 7,400
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,800 0.6 (7.32%) 420 3.62 0 0 8,200 9,400 7,000
09/12/2025 8,200 -0.8 (-8.89%) 100 0.82 0 0 9,000 10,300 7,700
08/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 425 3.53 0 0 8,300 9,500 7,100
21/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
17/11/2025 8,300 0.1 (1.22%) 2,200 18.28 0 0 8,200 9,400 7,000
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 -0.8 (-8.89%) 100 0.82 0 0 9,000 10,300 7,700
10/11/2025 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
07/11/2025 8,000 -0.1 (-1.23%) 3,000 24 0 0 8,100 9,300 6,900
06/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
05/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
03/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/10/2025 8,100 0.1 (1.25%) 105 0.85 0 0 8,000 9,200 6,800
30/10/2025 8,000 0 (0%) 12,700 101.6 0 0 8,000 9,200 6,800
29/10/2025 8,000 0 (0%) 5,000 40 0 0 8,000 9,200 6,800
28/10/2025 8,000 0 (0%) 12,000 96 0 0 8,000 9,200 6,800
27/10/2025 7,900 -0.1 (-1.25%) 303 2.41 0 0 8,000 9,200 6,800
24/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/10/2025 8,000 0.2 (2.56%) 200 1.6 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 49 0.38 0 0 7,800 8,900 6,700
21/10/2025 8,000 0.1 (1.27%) 1,500 11.68 0 0 7,900 9,000 6,800
20/10/2025 7,900 -0.1 (-1.25%) 103 0.81 0 0 8,000 9,200 6,800
17/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
16/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/10/2025 8,100 -0.3 (-3.57%) 1,610 12.94 0 0 8,400 9,600 7,200
14/10/2025 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
13/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/10/2025 7,700 -0.7 (-8.33%) 200 1.54 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
07/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/10/2025 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
03/10/2025 7,700 0 (0%) 34 0.26 0 0 7,700 8,800 6,600
02/10/2025 7,700 -0.8 (-9.41%) 352 2.71 0 0 8,500 9,700 7,300
01/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2025 8,500 0.4 (4.94%) 190 1.57 0 0 8,100 9,300 6,900
29/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/09/2025 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
25/09/2025 8,100 0.5 (6.58%) 200 1.62 0 0 7,600 8,700 6,500
24/09/2025 7,600 -0.6 (-7.32%) 3,744 28.47 0 0 8,200 9,400 7,000
23/09/2025 8,200 0.2 (2.5%) 600 4.92 0 0 8,000 9,200 6,800
22/09/2025 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
19/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2025 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
12/09/2025 8,400 -0.1 (-1.18%) 2,900 23.17 0 0 8,500 9,700 7,300
11/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/09/2025 8,500 0.5 (6.25%) 2,202 18.79 0 0 8,000 9,200 6,800
09/09/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
08/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/09/2025 8,000 -0.1 (-1.23%) 2,000 16 0 0 8,100 9,300 6,900
03/09/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
29/08/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
28/08/2025 8,100 0 (0%) 2,100 17.01 0 0 8,100 9,300 6,900
27/08/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
26/08/2025 8,100 -0.1 (-1.22%) 1,000 8.06 0 0 8,200 9,400 7,000
25/08/2025 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,400 7,000
22/08/2025 8,200 -0.3 (-3.53%) 1,600 13.13 0 0 8,500 9,700 7,300
21/08/2025 8,500 0.3 (3.66%) 900 7.65 0 0 8,200 9,400 7,000
20/08/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
19/08/2025 8,200 0 (0%) 3,110 25.5 0 0 8,200 9,400 7,000
18/08/2025 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
15/08/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
14/08/2025 8,200 -0.1 (-1.2%) 7,212 59.25 0 0 8,300 9,500 7,100
13/08/2025 8,300 0 (0%) 1,100 9.13 0 0 8,300 9,500 7,100
12/08/2025 8,300 -0.1 (-1.19%) 5,901 48.93 0 0 8,400 9,600 7,200
11/08/2025 8,400 0 (0%) 1,110 9.32 0 0 8,400 9,600 7,200
08/08/2025 8,400 0 (0%) 700 5.88 0 0 8,400 9,600 7,200
07/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/08/2025 8,500 0 (0%) 405 3.4 0 0 8,500 9,700 7,300
05/08/2025 8,500 0.1 (1.19%) 1,300 11.11 0 0 8,400 9,600 7,200
04/08/2025 8,400 0.1 (1.2%) 312 2.62 0 0 8,300 9,500 7,100
01/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
31/07/2025 8,400 0.4 (5%) 606 5.04 0 0 8,000 9,200 6,800
30/07/2025 8,000 -0.1 (-1.23%) 7,710 61.69 0 0 8,100 9,300 6,900
29/07/2025 8,000 -0.1 (-1.23%) 6,148 49.58 0 0 8,100 9,300 6,900
28/07/2025 8,200 -0.2 (-2.38%) 1,300 10.5 0 0 8,400 9,600 7,200
25/07/2025 8,300 -0.1 (-1.19%) 215 1.8 0 0 8,400 9,600 7,200
24/07/2025 8,400 0 (0%) 411 3.45 0 0 8,400 9,600 7,200
23/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/07/2025 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
21/07/2025 8,400 0 (0%) 1,200 10.08 0 0 8,400 9,600 7,200
18/07/2025 8,400 0 (0%) 8 0.07 0 0 8,400 9,600 7,200
17/07/2025 8,400 0 (0%) 106 0.89 0 0 8,400 9,600 7,200
16/07/2025 8,400 0.2 (2.44%) 300 2.52 0 0 8,200 9,400 7,000
15/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/07/2025 8,200 -0.1 (-1.2%) 201 1.65 0 0 8,300 9,500 7,100
11/07/2025 8,000 -0.5 (-5.88%) 3,700 30.67 0 0 8,500 9,700 7,300
10/07/2025 8,500 0 (0%) 201 1.71 0 0 8,500 9,700 7,300
09/07/2025 8,500 0 (0%) 13 0.11 0 0 8,500 9,700 7,300

Historical Data-ko - BSC

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