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
08/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
07/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
05/01/2026 11,500 0 (0%) 300 3.46 0 0 11,500 12,600 10,400
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,100 25.2 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0.5 (4.17%) 1,600 19.25 0 0 12,000 13,200 10,800
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/12/2025 12,000 0 (0%) 3,500 41.85 0 0 12,000 13,200 10,800
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 7,000 83.5 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
25/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
24/11/2025 11,600 0 (0%) 2 0.02 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 12,700 10,500
20/11/2025 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
19/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
14/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
12/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
11/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
10/11/2025 11,700 -0.2 (-1.68%) 100 1.17 0 0 11,900 13,000 10,800
07/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
06/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/11/2025 11,900 0.2 (1.71%) 5,002 59.32 0 0 11,700 12,800 10,600
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
31/10/2025 11,700 0 (0%) 24 0.26 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/10/2025 11,700 0 (0%) 8 0.09 0 0 11,700 12,800 10,600
28/10/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
27/10/2025 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/10/2025 11,700 -0.2 (-1.68%) 2,100 25.12 0 0 11,900 13,000 10,800
22/10/2025 11,900 -0.1 (-0.83%) 900 10.76 0 0 12,000 13,200 10,800
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/10/2025 12,000 0 (0%) 1,500 18.6 0 0 12,000 13,200 10,800
15/10/2025 12,000 0.3 (2.56%) 3,100 36.99 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/10/2025 11,700 -0.3 (-2.5%) 1,600 19.11 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
09/10/2025 12,000 0.4 (3.45%) 4,800 57.02 0 0 11,600 12,700 10,500
08/10/2025 11,600 -0.4 (-3.33%) 600 7.16 0 0 12,000 13,200 10,800
07/10/2025 12,000 0 (0%) 1,600 19.2 0 0 12,000 13,200 10,800
06/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
01/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/09/2025 12,000 0.4 (3.45%) 4,100 48 0 0 11,600 12,700 10,500
29/09/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
26/09/2025 11,600 -0.3 (-2.52%) 200 2.32 0 0 11,900 13,000 10,800
25/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
24/09/2025 11,900 -0.1 (-0.83%) 4,200 49.81 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2025 12,000 0.5 (4.35%) 200 2.4 0 0 11,500 12,600 10,400
19/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
18/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
17/09/2025 11,500 0 (0%) 3,600 41.4 0 0 11,500 12,600 10,400
16/09/2025 11,500 -0.5 (-4.17%) 3,400 39.25 0 0 12,000 13,200 10,800
15/09/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
12/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/09/2025 12,000 0 (0%) 4,000 47.2 0 0 12,000 13,200 10,800
09/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/09/2025 12,000 0.3 (2.56%) 1,100 13.72 0 0 11,700 12,800 10,600
04/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
03/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
28/08/2025 11,700 0 (0%) 600 7.02 0 0 11,700 12,800 10,600
27/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/08/2025 11,700 -0.3 (-2.5%) 1,200 14.04 0 0 12,000 13,200 10,800
22/08/2025 12,000 0 (0%) 800 9.47 0 0 12,000 13,200 10,800
21/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2025 12,000 0 (0%) 102 1.23 0 0 12,000 13,200 10,800
18/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
12/08/2025 12,000 0.4 (3.45%) 6,900 82.6 0 0 11,600 12,700 10,500
11/08/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/08/2025 11,600 -0.7 (-5.69%) 1,500 17.4 0 0 12,300 13,500 11,100
07/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/08/2025 12,300 0.9 (7.89%) 600 7.4 0 0 11,400 12,500 10,300
05/08/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 12,600 10,400
04/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
01/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
31/07/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
30/07/2025 11,500 0 (0%) 3,100 36.57 0 0 11,500 12,600 10,400
29/07/2025 11,500 0.2 (1.77%) 1,900 21.85 0 0 11,300 12,400 10,200
28/07/2025 11,300 0 (0%) 600 6.8 0 0 11,300 12,400 10,200
25/07/2025 11,300 0 (0%) 1,600 18.08 0 0 11,300 12,400 10,200
24/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
22/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
18/07/2025 11,300 -0.5 (-4.24%) 200 2.33 0 0 11,800 12,900 10,700
17/07/2025 11,800 0.6 (5.36%) 2,200 25.92 0 0 11,200 12,300 10,100
16/07/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/07/2025 11,200 -0.3 (-2.61%) 5,200 61.22 0 0 11,500 12,600 10,400
14/07/2025 11,500 0.2 (1.77%) 324 3.72 0 0 11,300 12,400 10,200
11/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/07/2025 11,300 -0.1 (-0.88%) 200 2.27 0 0 11,400 12,500 10,300
08/07/2025 11,400 -0.6 (-5%) 3,524 41.67 0 0 12,000 13,200 10,800

Historical Data-ko - BSC

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