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 56,800 7.4 (14.98%) 600 33.68 0 0 49,400 56,800 42,000
09/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
08/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
07/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
06/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
05/01/2026 50,800 0 (0%) 2 0.1 0 0 50,800 58,400 43,200
31/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
30/12/2025 50,800 0 (0%) 1 0.05 0 0 50,800 58,400 43,200
29/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
26/12/2025 50,800 6.6 (14.93%) 100 5.08 0 0 44,200 50,800 37,600
25/12/2025 44,200 5.7 (14.81%) 101 4.46 0 0 38,500 44,200 32,800
24/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
22/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
19/12/2025 38,500 -6.6 (-14.63%) 100 3.85 0 0 45,100 51,800 38,400
18/12/2025 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
17/12/2025 45,100 -7.9 (-14.91%) 100 4.51 0 0 53,000 60,900 45,100
16/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
15/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
10/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
09/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
05/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
04/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
03/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
02/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
01/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
28/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
27/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
26/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
25/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
24/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
21/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
20/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
19/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
18/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 100 5.3 0 0 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/11/2025 53,000 6.9 (14.97%) 100 5.3 0 0 46,100 53,000 39,200
10/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
07/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
06/11/2025 46,000 5.5 (13.58%) 601 27.7 0 0 40,500 46,500 34,500
05/11/2025 39,100 -6.9 (-15%) 1,000 40.48 0 0 46,000 52,900 39,100
04/11/2025 46,000 1.3 (2.91%) 200 9.2 0 0 44,700 51,400 38,000
03/11/2025 48,000 -2.5 (-4.95%) 600 26.8 0 0 50,500 58,000 43,000
31/10/2025 50,500 -0.6 (-1.17%) 200 10.1 0 0 51,100 58,700 43,500
30/10/2025 50,000 -6 (-10.71%) 400 20.42 0 0 56,000 64,400 47,600
29/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
28/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
27/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
24/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/10/2025 56,000 1 (1.82%) 900 50.4 0 0 55,000 63,200 46,800
22/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
20/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
17/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/10/2025 55,000 6.9 (14.35%) 700 38.5 0 0 48,100 55,300 40,900
15/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
14/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
13/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
10/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
09/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
08/10/2025 48,100 -1.9 (-3.8%) 100 4.81 0 0 50,000 57,500 42,500
07/10/2025 50,000 4.8 (10.62%) 200 10 0 0 45,200 51,900 38,500
06/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
03/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
02/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
01/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
30/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
29/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
26/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
25/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
24/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
23/09/2025 45,200 -4.2 (-8.5%) 100 4.52 0 0 49,400 56,800 42,000
22/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
19/09/2025 50,100 -1.9 (-3.65%) 300 14.83 0 0 52,000 59,800 44,200
18/09/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 58,000 43,000
17/09/2025 51,000 1.2 (2.41%) 200 10.1 0 0 49,800 57,200 42,400
16/09/2025 49,800 3 (6.41%) 3,400 169.2 0 0 46,800 53,800 39,800
15/09/2025 46,800 -8.2 (-14.91%) 300 14.04 0 0 55,000 63,200 46,800
12/09/2025 55,000 2.5 (4.76%) 100 5.5 0 0 52,500 60,300 44,700
11/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
10/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
09/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
05/09/2025 46,600 -1.1 (-2.31%) 500 26.26 0 0 47,700 54,800 40,600
04/09/2025 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
03/09/2025 47,700 6.2 (14.94%) 300 14.31 0 0 41,500 47,700 35,300
29/08/2025 41,500 -7.1 (-14.61%) 100 4.15 0 0 48,600 55,800 41,400
28/08/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
27/08/2025 48,600 -8.5 (-14.89%) 300 14.58 0 0 57,100 65,600 48,600
26/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
25/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
22/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
21/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
20/08/2025 57,000 1.4 (2.52%) 1,100 62.8 0 0 55,600 63,900 47,300
19/08/2025 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
18/08/2025 55,600 0 (0%) 400 22.24 0 0 55,600 63,900 47,300
15/08/2025 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
14/08/2025 55,600 3.1 (5.9%) 1,000 55.6 0 0 52,500 60,300 44,700
13/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
12/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/08/2025 52,500 5.5 (11.7%) 500 26.25 0 0 47,000 54,000 40,000
07/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
06/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
05/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
04/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
31/07/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
30/07/2025 41,000 -6.8 (-14.23%) 800 37.56 0 0 47,800 54,900 40,700
29/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
28/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
25/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
24/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
23/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
22/07/2025 48,000 -7.5 (-13.51%) 1,100 52.6 0 0 55,500 63,800 47,200
21/07/2025 55,500 7.2 (14.91%) 100 5.55 0 0 48,300 55,500 41,100
18/07/2025 48,300 0 (0%) 0 0 0 0 48,300 55,500 41,100
17/07/2025 48,300 0 (0%) 0 0 0 0 48,300 55,500 41,100
16/07/2025 48,300 6.3 (15%) 200 9.66 0 0 42,000 48,300 35,700
15/07/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
14/07/2025 42,000 5.4 (14.75%) 100 4.2 0 0 36,600 42,000 31,200

Historical Data-ko - BSC

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