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
12/01/2026 8,000 0 (0%) 1,832 14.66 0 0 8,000 9,200 6,800
09/01/2026 8,000 0.1 (1.27%) 2,060 16.48 0 0 7,900 9,000 6,800
08/01/2026 7,900 0.3 (3.95%) 3,850 30.54 0 0 7,600 8,700 6,500
07/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/01/2026 7,500 0 (0%) 1,100 8.33 0 0 7,500 8,600 6,400
05/01/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.2 (2.7%) 809 6.1 0 0 7,400 8,500 6,300
30/12/2025 7,500 0 (0%) 4,634 34.24 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 214 1.61 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.3 (4.11%) 712 5.33 0 0 7,300 8,300 6,300
25/12/2025 7,300 -0.1 (-1.35%) 3,802 27.82 0 0 7,400 8,500 6,300
24/12/2025 7,300 -0.2 (-2.67%) 5,100 37.71 0 0 7,500 8,600 6,400
23/12/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.4 (5.33%) 1,800 14.23 0 0 7,500 8,600 6,400
19/12/2025 7,500 0 (0%) 1,414 10.61 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 3,400 25.35 0 0 7,500 8,600 6,400
16/12/2025 7,500 0 (0%) 1,300 9.74 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 300 2.29 0 0 7,600 8,700 6,500
11/12/2025 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,700 6,500
10/12/2025 8,100 0.3 (3.85%) 2,300 17.53 0 0 7,800 8,900 6,700
09/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 700 5.46 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.3 (-3.75%) 121 0.94 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
03/12/2025 7,900 -0.1 (-1.25%) 1,200 9.55 0 0 8,000 9,200 6,800
02/12/2025 8,000 0.1 (1.27%) 600 4.8 0 0 7,900 9,000 6,800
01/12/2025 7,900 -0.3 (-3.66%) 100 0.79 0 0 8,200 9,400 7,000
28/11/2025 8,100 0 (0%) 200 1.64 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 900 7.29 0 0 8,100 9,300 6,900
26/11/2025 8,000 -0.3 (-3.61%) 503 4.07 0 0 8,300 9,500 7,100
25/11/2025 8,300 -0.1 (-1.19%) 1,100 9.14 0 0 8,400 9,600 7,200
24/11/2025 8,300 -0.3 (-3.49%) 1,200 10.08 0 0 8,600 9,800 7,400
21/11/2025 8,600 0.3 (3.61%) 107 0.92 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 6,300 52.29 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 -0.2 (-2.35%) 3,154 26.22 0 0 8,500 9,700 7,300
17/11/2025 8,200 -0.3 (-3.53%) 2,000 17 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 6,100 51.85 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
10/11/2025 8,700 0.1 (1.16%) 300 2.55 0 0 8,600 9,800 7,400
07/11/2025 8,700 0 (0%) 500 4.31 0 0 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1,000 8.7 0 0 8,700 10,000 7,400
05/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/11/2025 8,700 0.1 (1.16%) 1,401 12.23 0 0 8,600 9,800 7,400
03/11/2025 8,500 0 (0%) 477 4.1 0 0 8,500 9,700 7,300
31/10/2025 8,500 0 (0%) 216 1.84 0 0 8,500 9,700 7,300
30/10/2025 8,400 0 (0%) 510 4.32 0 0 8,400 9,600 7,200
29/10/2025 8,400 -0.3 (-3.45%) 6,550 55.02 0 0 8,700 10,000 7,400
28/10/2025 8,800 -0.1 (-1.12%) 300 2.61 0 0 8,900 10,200 7,600
27/10/2025 8,800 0 (0%) 5,415 48.16 0 0 8,800 10,100 7,500
24/10/2025 8,800 0.4 (4.76%) 132 1.15 0 0 8,400 9,600 7,200
23/10/2025 8,200 -0.2 (-2.38%) 2,600 21.86 0 0 8,400 9,600 7,200
22/10/2025 8,800 0.4 (4.76%) 4,311 36.32 0 0 8,400 9,600 7,200
21/10/2025 8,700 0.1 (1.16%) 1,410 11.83 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.3 (-3.41%) 2,303 19.85 0 0 8,800 10,100 7,500
17/10/2025 8,800 0.3 (3.53%) 141 1.24 0 0 8,500 9,700 7,300
16/10/2025 8,700 0 (0%) 600 5.1 0 0 8,700 10,000 7,400
15/10/2025 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
14/10/2025 8,900 0.2 (2.3%) 3,100 26.99 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 3,603 31.35 0 0 8,700 10,000 7,400
10/10/2025 8,900 0.2 (2.3%) 5,512 47.97 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 10,200 88.72 0 0 8,700 10,000 7,400
08/10/2025 8,700 -0.3 (-3.33%) 401 3.47 0 0 9,000 10,300 7,700
07/10/2025 9,000 0 (0%) 358 3.22 0 0 9,000 10,300 7,700
06/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
03/10/2025 8,700 -0.1 (-1.14%) 9,701 84.36 0 0 8,800 10,100 7,500
02/10/2025 8,800 0 (0%) 2,901 25.53 0 0 8,800 10,100 7,500
01/10/2025 8,800 0.2 (2.33%) 100 0.88 3,100 22.94 8,600 9,800 7,400
30/09/2025 8,700 0.1 (1.16%) 4,109 35.49 0 0 8,600 9,800 7,400
29/09/2025 8,700 -0.1 (-1.14%) 5,406 46.57 0 0 8,800 10,100 7,500
26/09/2025 8,700 -0.1 (-1.14%) 400 3.5 0 0 8,800 10,100 7,500
25/09/2025 8,800 0 (0%) 1,100 9.68 0 0 8,800 10,100 7,500
24/09/2025 8,900 0 (0%) 3,749 33.06 0 0 8,900 10,200 7,600
23/09/2025 8,900 0.1 (1.14%) 400 3.57 0 0 8,800 10,100 7,500
22/09/2025 8,900 -0.1 (-1.11%) 25,708 226.52 0 0 9,000 10,300 7,700
19/09/2025 9,000 0.1 (1.12%) 117 1.05 0 0 8,900 10,200 7,600
18/09/2025 8,900 0 (0%) 500 4.45 0 0 8,900 10,200 7,600
17/09/2025 8,800 -0.1 (-1.12%) 2,101 18.69 0 0 8,900 10,200 7,600
16/09/2025 8,900 0 (0%) 2,602 23.18 0 0 8,900 10,200 7,600
15/09/2025 8,900 -0.1 (-1.11%) 2,109 18.77 0 0 9,000 10,300 7,700
12/09/2025 9,000 0.2 (2.27%) 800 7.16 0 0 8,800 10,100 7,500
11/09/2025 8,900 0 (0%) 1,751 15.45 0 0 8,900 10,200 7,600
10/09/2025 8,800 -0.1 (-1.12%) 400 3.54 0 0 8,900 10,200 7,600
09/09/2025 8,900 0 (0%) 6,000 53.4 0 0 8,900 10,200 7,600
08/09/2025 9,000 0.1 (1.12%) 44,601 396.99 0 0 8,900 10,200 7,600
05/09/2025 8,900 0 (0%) 1,220 10.87 0 0 8,900 10,200 7,600
04/09/2025 8,900 0.1 (1.14%) 8,601 76.53 0 0 8,800 10,100 7,500
03/09/2025 8,800 0 (0%) 7,301 64.4 0 0 8,800 10,100 7,500
29/08/2025 8,900 0.1 (1.14%) 5,100 44.99 0 0 8,800 10,100 7,500
28/08/2025 8,900 0 (0%) 9,100 80.26 0 0 8,900 10,200 7,600
27/08/2025 8,900 -0.1 (-1.11%) 58,800 523.32 0 0 9,000 10,300 7,700
26/08/2025 9,000 0 (0%) 3,000 26.88 0 0 9,000 10,300 7,700
25/08/2025 8,900 -0.1 (-1.11%) 6,100 54.86 0 0 9,000 10,300 7,700
22/08/2025 9,000 0 (0%) 29,001 261.03 0 0 9,000 10,300 7,700
21/08/2025 9,000 0 (0%) 5,200 46.8 0 0 9,000 10,300 7,700
20/08/2025 9,000 0 (0%) 26,500 239.49 0 0 9,000 10,300 7,700
19/08/2025 9,100 0.1 (1.11%) 47,501 429.41 0 0 9,000 10,300 7,700
18/08/2025 9,100 0.1 (1.11%) 11,900 107.41 0 0 9,000 10,300 7,700
15/08/2025 9,000 0 (0%) 26,234 235.8 0 0 9,000 10,300 7,700
14/08/2025 9,100 0 (0%) 26,802 241.72 0 0 9,100 10,400 7,800
13/08/2025 9,200 -0.1 (-1.08%) 13,300 121.14 0 0 9,300 10,600 8,000
12/08/2025 9,400 0.1 (1.08%) 11,101 103.11 0 0 9,300 10,600 8,000
11/08/2025 9,300 -0.1 (-1.06%) 13,265 123.61 0 0 9,400 10,800 8,000
08/08/2025 9,400 0 (0%) 16,100 151.8 0 0 9,400 10,800 8,000
07/08/2025 9,400 0 (0%) 17,900 168.56 0 0 9,400 10,800 8,000
06/08/2025 9,400 0.2 (2.17%) 52,100 487.29 0 0 9,200 10,500 7,900
05/08/2025 9,200 0 (0%) 22,924 210.96 0 0 9,200 10,500 7,900
04/08/2025 9,200 0.1 (1.1%) 7,900 72.52 0 0 9,100 10,400 7,800
01/08/2025 9,300 0.2 (2.2%) 3,607 32.95 0 0 9,100 10,400 7,800
31/07/2025 9,100 0 (0%) 5,502 50.3 0 0 9,100 10,400 7,800
30/07/2025 9,300 0.1 (1.09%) 12,100 110.51 0 0 9,200 10,500 7,900
29/07/2025 9,200 -0.2 (-2.13%) 20,300 186.55 0 0 9,400 10,800 8,000
28/07/2025 9,400 0.4 (4.44%) 63,131 592.54 0 0 9,000 10,300 7,700
25/07/2025 9,000 -0.2 (-2.17%) 31,500 283.68 0 0 9,200 10,500 7,900
24/07/2025 9,000 -0.5 (-5.26%) 32,009 295.71 0 0 9,500 10,900 8,100
23/07/2025 9,500 0.1 (1.06%) 21,100 201.14 0 0 9,400 10,800 8,000
22/07/2025 9,500 0.5 (5.56%) 87,724 823.92 0 0 9,000 10,300 7,700
21/07/2025 9,000 0 (0%) 8,300 74.95 0 0 9,000 10,300 7,700
18/07/2025 9,000 0 (0%) 8,300 74.71 0 0 9,000 10,300 7,700
17/07/2025 9,100 0 (0%) 3,501 31.51 0 0 9,100 10,400 7,800
16/07/2025 9,100 0 (0%) 6,701 60.98 0 0 9,100 10,400 7,800
15/07/2025 9,200 0.2 (2.22%) 5,800 52.79 0 0 9,000 10,300 7,700
14/07/2025 9,200 0.1 (1.1%) 2,100 18.92 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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