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
07/01/2026 11,600 0 (0%) 13 0.15 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
31/12/2025 11,800 0.4 (3.51%) 1,600 19.03 0 0 11,400 12,500 10,300
30/12/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/12/2025 11,400 0.9 (8.57%) 200 2.19 0 0 10,500 11,500 9,500
26/12/2025 10,500 -1 (-8.7%) 500 5.25 0 0 11,500 12,600 10,400
25/12/2025 11,500 1 (9.52%) 3,202 34.52 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.8 (-7.08%) 217 2.43 0 0 11,300 12,400 10,200
23/12/2025 11,300 -1.2 (-9.6%) 100 1.13 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 2 0.02 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 (0%) 0 0 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/12/2025 12,500 0.9 (7.76%) 900 10.53 0 0 11,600 12,700 10,500
10/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/12/2025 11,600 0 (0%) 2,400 28.07 0 0 11,600 12,700 10,500
08/12/2025 11,600 0 (0%) 300 3.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
04/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
03/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
02/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
28/11/2025 11,600 0 (0%) 1,300 14.78 0 0 11,600 12,700 10,500
27/11/2025 11,600 0 (0%) 0 0 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%) 100 1.16 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
18/11/2025 11,600 -0.1 (-0.85%) 210 2.38 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 0.1 (0.86%) 300 3.51 0 0 11,600 12,700 10,500
13/11/2025 11,600 0.3 (2.65%) 215 2.46 0 0 11,300 12,400 10,200
12/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/11/2025 11,300 0.3 (2.73%) 1,501 16.97 0 0 11,000 12,100 9,900
07/11/2025 11,000 -0.3 (-2.65%) 19,600 215.77 0 0 11,300 12,400 10,200
06/11/2025 11,300 -0.8 (-6.61%) 4,200 47.16 0 0 12,100 13,300 10,900
05/11/2025 12,100 0 (0%) 1 0.01 0 0 12,100 13,300 10,900
04/11/2025 12,100 -0.2 (-1.63%) 4,801 53.7 0 0 12,300 13,500 11,100
03/11/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
31/10/2025 12,300 0.5 (4.24%) 3,102 34.63 0 0 11,800 12,900 10,700
30/10/2025 11,800 0 (0%) 501 5.83 0 0 11,800 12,900 10,700
29/10/2025 11,800 -1.1 (-8.53%) 1,519 18.09 0 0 12,900 14,100 11,700
28/10/2025 12,900 0.9 (7.5%) 500 6.36 0 0 12,000 13,200 10,800
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2025 12,000 0.8 (7.14%) 3,500 39.61 0 0 11,200 12,300 10,100
21/10/2025 11,200 0 (0%) 604 6.71 0 0 11,200 12,300 10,100
20/10/2025 11,200 -0.7 (-5.88%) 700 7.84 0 0 11,900 13,000 10,800
17/10/2025 11,900 0 (0%) 2,100 23.39 0 0 11,900 13,000 10,800
16/10/2025 11,900 0.6 (5.31%) 520 6.18 0 0 11,300 12,400 10,200
15/10/2025 11,300 -0.9 (-7.38%) 1,100 12.43 0 0 12,200 13,400 11,000
14/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
13/10/2025 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
10/10/2025 12,200 0 (0%) 1,400 16.36 0 0 12,200 13,400 11,000
09/10/2025 12,200 0 (0%) 300 3.52 0 0 12,200 13,400 11,000
08/10/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
07/10/2025 12,200 0 (0%) 700 8.54 0 0 12,200 13,400 11,000
06/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 1,100 13.37 0 0 12,200 13,400 11,000
02/10/2025 12,200 0 (0%) 1,600 19 0 0 12,200 13,400 11,000
01/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/09/2025 12,200 -0.1 (-0.81%) 200 2.44 0 0 12,300 13,500 11,100
29/09/2025 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
26/09/2025 12,300 -0.1 (-0.81%) 400 4.92 0 0 12,400 13,600 11,200
25/09/2025 12,400 0 (0%) 150 1.83 0 0 12,400 13,600 11,200
24/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/09/2025 12,400 0 (0%) 900 10.33 0 0 12,400 13,600 11,200
22/09/2025 12,400 -0.1 (-0.8%) 320 3.95 0 0 12,500 13,700 11,300
19/09/2025 12,500 -0.1 (-0.79%) 1,400 17.17 0 0 12,600 13,800 11,400
18/09/2025 12,600 0.1 (0.8%) 405 4.95 0 0 12,500 13,700 11,300
17/09/2025 12,500 -0.3 (-2.34%) 6,900 85.48 0 0 12,800 14,000 11,600
16/09/2025 12,800 0 (0%) 5 0.06 0 0 12,800 14,000 11,600
15/09/2025 12,800 0 (0%) 2,509 30.68 0 0 12,800 14,000 11,600
12/09/2025 12,800 0.4 (3.23%) 1,301 16.09 324,400 3,633.28 12,400 13,600 11,200
11/09/2025 12,400 0 (0%) 2,800 32.52 0 0 12,400 13,600 11,200
10/09/2025 12,400 -0.1 (-0.8%) 1,220 14.54 0 0 12,500 13,700 11,300
09/09/2025 12,500 1 (8.7%) 3,600 41.21 0 0 11,500 12,600 10,400
08/09/2025 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 12,900 10,700
05/09/2025 11,800 -0.1 (-0.84%) 900 10.42 0 0 11,900 13,000 10,800
04/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
03/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
29/08/2025 11,900 -0.1 (-0.83%) 3,100 35.69 0 0 12,000 13,200 10,800
28/08/2025 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,400 10,200
27/08/2025 11,300 0.2 (1.8%) 5,300 58.39 0 0 11,100 12,200 10,000
26/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/08/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
22/08/2025 11,100 -0.1 (-0.89%) 2,200 24.63 0 0 11,200 12,300 10,100
21/08/2025 11,200 0 (0%) 782 8.63 0 0 11,200 12,300 10,100
20/08/2025 11,200 -0.1 (-0.88%) 200 2.24 0 0 11,300 12,400 10,200
19/08/2025 11,300 0 (0%) 1,322 14.81 0 0 11,300 12,400 10,200
18/08/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,400 10,200
15/08/2025 11,300 0 (0%) 6 0.07 0 0 11,300 12,400 10,200
14/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2025 11,300 0 (0%) 1,600 18.08 0 0 11,300 12,400 10,200
12/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/08/2025 11,300 -0.1 (-0.88%) 400 4.52 0 0 11,400 12,500 10,300
08/08/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
07/08/2025 11,400 0 (0%) 1,300 14.1 0 0 11,400 12,500 10,300
06/08/2025 11,400 0.2 (1.79%) 510 5.81 0 0 11,200 12,300 10,100
05/08/2025 11,200 0 (0%) 2,300 25.9 0 0 11,200 12,300 10,100
04/08/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/08/2025 11,200 0 (0%) 800 8.54 0 0 11,200 12,300 10,100
31/07/2025 11,200 -0.1 (-0.88%) 205 2.25 0 0 11,300 12,400 10,200
30/07/2025 11,300 0 (0%) 30 0.34 0 0 11,300 12,400 10,200
29/07/2025 11,300 -1.2 (-9.6%) 3,501 39.85 0 0 12,500 13,700 11,300
28/07/2025 12,500 0.2 (1.63%) 1,300 15.05 0 0 12,300 13,500 11,100
25/07/2025 12,300 0.3 (2.5%) 9,204 101.35 0 0 12,000 13,200 10,800
24/07/2025 12,000 -0.5 (-4%) 1,520 17.68 0 0 12,500 13,700 11,300
23/07/2025 12,500 1.1 (9.65%) 2,800 32.22 0 0 11,400 12,500 10,300
22/07/2025 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
21/07/2025 11,400 0 (0%) 1,400 16 0 0 11,400 12,500 10,300
18/07/2025 11,400 0 (0%) 1,800 20.52 0 0 11,400 12,500 10,300
17/07/2025 11,400 0 (0%) 31 0.35 0 0 11,400 12,500 10,300
16/07/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/07/2025 11,400 -0.1 (-0.87%) 350 3.99 0 0 11,500 12,600 10,400
14/07/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/07/2025 11,500 0.3 (2.68%) 4,400 49.82 0 0 11,200 12,300 10,100
10/07/2025 11,200 0.1 (0.9%) 2,900 32.44 0 0 11,100 12,200 10,000
09/07/2025 11,100 -0.1 (-0.89%) 200 2.22 0 0 11,200 12,300 10,100
08/07/2025 11,200 0 (0%) 3,550 37.74 0 0 11,200 12,300 10,100
07/07/2025 11,200 0 (0%) 922 10.3 0 0 11,200 12,300 10,100

Historical Data-ko - BSC

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