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 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 0.1 (10%) 127,365 140.1 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0.1 (11.11%) 187,700 187.7 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0.1 (12.5%) 352,636 317.07 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 -0.1 (-11.11%) 65,124 54.07 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0.1 (12.5%) 29,560 25.2 0 0 800 900 700
27/11/2025 800 0 (0%) 0 0 0 0 800 900 700
26/11/2025 800 0 (0%) 0 0 0 0 800 900 700
25/11/2025 800 0 (0%) 0 0 0 0 800 900 700
24/11/2025 800 0 (0%) 0 0 0 0 800 900 700
21/11/2025 900 0 (0%) 229,500 185.78 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 0 (0%) 195,088 176.67 0 0 900 1,000 800
13/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
11/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
07/11/2025 1,000 0.1 (11.11%) 263,268 237.03 0 0 900 1,000 800
06/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
04/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
31/10/2025 900 -0.1 (-10%) 351,000 318.76 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 900 -0.1 (-10%) 56,192 55.02 0 0 1,000 1,100 900
23/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/10/2025 1,000 0 (0%) 395,319 395.24 0 0 1,000 1,100 900
16/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/10/2025 1,000 0 (0%) 154,720 154.61 0 0 1,000 1,100 900
09/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/10/2025 1,000 -0.1 (-9.09%) 439,804 439.8 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/09/2025 1,100 0 (0%) 190,125 207.32 0 0 1,100 1,200 1,000
25/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/09/2025 1,000 0 (0%) 288,308 313.62 0 0 1,000 1,100 900
18/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/09/2025 1,100 0.1 (10%) 555,435 565.07 0 0 1,000 1,100 900
11/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/09/2025 1,100 0.1 (10%) 281,660 281.61 0 0 1,000 1,100 900
04/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/08/2025 1,000 0 (0%) 539,781 541.72 0 0 1,000 1,100 900
28/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/08/2025 1,000 0 (0%) 806,865 805.28 0 0 1,000 1,100 900
21/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/08/2025 1,000 0 (0%) 447,375 437.31 0 0 1,000 1,100 900
14/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/08/2025 1,000 0 (0%) 704,522 694.76 0 0 1,000 1,100 900
07/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/08/2025 1,000 0 (0%) 281,808 281.79 35,600 39.16 1,000 1,100 900
31/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/07/2025 1,100 0 (0%) 936,133 948.82 0 0 1,100 1,200 1,000
24/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/07/2025 1,100 0 (0%) 609,878 672.6 0 0 1,100 1,200 1,000
17/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/07/2025 1,100 0.1 (10%) 1,008,515 1,079.39 0 0 1,000 1,100 900
10/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/07/2025 1,000 0 (0%) 110,662 107.91 0 0 1,000 1,100 900
03/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
02/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/06/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

Historical Data-ko - BSC

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