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 8,650 0 (0%) 300 2.51 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
08/01/2026 8,650 -0.05 (-0.57%) 500 4.33 0 0 8,700 9,300 8,100
07/01/2026 8,700 0.4 (4.82%) 600 5.22 0 0 8,300 8,880 7,720
06/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
05/01/2026 8,300 0.23 (2.85%) 100 0.83 0 0 8,070 8,630 7,510
31/12/2025 8,070 -0.33 (-3.93%) 500 4.04 0 0 8,400 8,980 7,820
30/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
29/12/2025 8,400 -0.25 (-2.89%) 2,200 17.84 0 0 8,650 9,250 8,050
26/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
25/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
24/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
23/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
22/12/2025 8,650 -0.03 (-0.35%) 1,700 13.87 0 0 8,680 9,280 8,080
19/12/2025 8,680 0.12 (1.4%) 700 5.73 0 0 8,560 9,150 7,970
18/12/2025 8,560 0.46 (5.68%) 100 0.86 0 0 8,100 8,660 7,540
17/12/2025 8,100 -0.56 (-6.47%) 1,300 10.53 43,579 377.39 8,660 9,260 8,060
16/12/2025 8,660 0.01 (0.12%) 200 1.68 0 0 8,650 9,250 8,050
15/12/2025 8,650 0.25 (2.98%) 45,500 405.89 0 0 8,400 8,980 7,820
12/12/2025 8,400 0 (0%) 200 1.65 0 0 8,400 8,980 7,820
11/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
10/12/2025 8,400 0.09 (1.08%) 5,800 48.21 0 0 8,310 8,890 7,730
09/12/2025 8,310 -0.34 (-3.93%) 300 2.53 0 0 8,650 9,250 8,050
08/12/2025 8,650 0.01 (0.12%) 2,500 21.62 0 0 8,640 9,240 8,040
05/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
04/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
03/12/2025 8,640 0 (0%) 1,300 11.22 0 0 8,640 9,240 8,040
02/12/2025 8,640 0.16 (1.89%) 2,600 21.35 0 0 8,480 9,070 7,890
01/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
28/11/2025 8,480 0.02 (0.24%) 1,300 11.02 0 0 8,460 9,050 7,870
27/11/2025 8,460 0 (0%) 200 1.69 0 0 8,460 9,050 7,870
26/11/2025 8,460 0.01 (0.12%) 300 2.54 0 0 8,450 9,040 7,860
25/11/2025 8,450 -0.15 (-1.74%) 400 3.38 0 0 8,600 9,200 8,000
24/11/2025 8,600 -0.2 (-2.27%) 300 2.56 0 0 8,800 9,410 8,190
21/11/2025 8,800 0.15 (1.73%) 100 0.88 0 0 8,650 9,250 8,050
20/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
19/11/2025 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
18/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
17/11/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
14/11/2025 8,650 -0.03 (-0.35%) 800 6.86 0 0 8,680 9,280 8,080
13/11/2025 8,680 0 (0%) 0 0 0 0 8,680 9,280 8,080
12/11/2025 8,680 0.03 (0.35%) 100 0.87 0 0 8,650 9,250 8,050
11/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
10/11/2025 8,650 0 (0%) 500 4.29 0 0 8,650 9,250 8,050
07/11/2025 8,650 0.05 (0.58%) 400 3.46 0 0 8,600 9,200 8,000
06/11/2025 8,600 -0.05 (-0.58%) 500 4.24 0 0 8,650 9,250 8,050
05/11/2025 8,650 0.05 (0.58%) 6,500 55.34 0 0 8,600 9,200 8,000
04/11/2025 8,600 0.1 (1.18%) 15,300 133.61 0 0 8,500 9,090 7,910
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/10/2025 8,500 0 (0%) 500 4.15 0 0 8,500 9,090 7,910
30/10/2025 8,500 0.01 (0.12%) 6,300 53.55 0 0 8,490 9,080 7,900
29/10/2025 8,490 -0.11 (-1.28%) 1,000 8.51 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.14 (-1.6%) 1,200 10.15 0 0 8,740 9,350 8,130
27/10/2025 8,740 -0.06 (-0.68%) 4,300 36.52 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 400 3.41 0 0 8,900 9,520 8,280
23/10/2025 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
22/10/2025 8,800 0.1 (1.15%) 1,500 13.2 0 0 8,700 9,300 8,100
21/10/2025 8,700 0 (0%) 500 4.26 0 0 8,700 9,300 8,100
20/10/2025 8,700 0.05 (0.58%) 1,900 16.51 0 0 8,650 9,250 8,050
17/10/2025 8,650 0.05 (0.58%) 3,500 29.88 0 0 8,600 9,200 8,000
16/10/2025 8,600 0 (0%) 800 6.82 0 0 8,600 9,200 8,000
15/10/2025 8,600 0.1 (1.18%) 4,500 38.68 0 0 8,500 9,090 7,910
14/10/2025 8,500 0.05 (0.59%) 800 6.78 0 0 8,450 9,040 7,860
13/10/2025 8,450 -0.15 (-1.74%) 1,900 16.06 0 0 8,600 9,200 8,000
10/10/2025 8,600 0.1 (1.18%) 2,500 21.43 0 0 8,500 9,090 7,910
09/10/2025 8,500 -0.15 (-1.73%) 100 0.85 0 0 8,650 9,250 8,050
08/10/2025 8,650 -0.05 (-0.57%) 1,400 12.12 0 0 8,700 9,300 8,100
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
06/10/2025 8,700 0.12 (1.4%) 1,000 8.74 0 0 8,580 9,180 7,980
03/10/2025 8,580 -0.11 (-1.27%) 7,200 61.23 0 0 8,690 9,290 8,090
02/10/2025 8,690 -0.11 (-1.25%) 1,300 11.01 0 0 8,800 9,410 8,190
01/10/2025 8,800 0.15 (1.73%) 3,300 28.98 0 0 8,650 9,250 8,050
30/09/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
29/09/2025 8,650 0.05 (0.58%) 700 6.05 0 0 8,600 9,200 8,000
26/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
25/09/2025 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
24/09/2025 8,600 0.01 (0.12%) 2,600 22.08 0 0 8,590 9,190 7,990
23/09/2025 8,590 -0.01 (-0.12%) 500 4.3 0 0 8,600 9,200 8,000
22/09/2025 8,600 -0.3 (-3.37%) 5,100 43.02 0 0 8,900 9,520 8,280
19/09/2025 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
18/09/2025 8,900 0 (0%) 600 5.48 0 0 8,900 9,520 8,280
17/09/2025 8,900 0 (0%) 3,800 32.55 0 0 8,900 9,520 8,280
16/09/2025 8,900 0.11 (1.25%) 100 0.89 0 0 8,790 9,400 8,180
15/09/2025 8,790 0.1 (1.15%) 500 4.28 0 0 8,690 9,290 8,090
12/09/2025 8,690 0.19 (2.24%) 600 5.25 0 0 8,500 9,090 7,910
11/09/2025 8,500 0.01 (0.12%) 200 1.67 0 0 8,490 9,080 7,900
10/09/2025 8,490 0.09 (1.07%) 1,300 10.87 0 0 8,400 8,980 7,820
09/09/2025 8,400 -0.1 (-1.18%) 8,400 69.07 0 0 8,500 9,090 7,910
08/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/09/2025 8,500 0.11 (1.31%) 6,500 54.61 0 0 8,390 8,970 7,810
04/09/2025 8,390 -0.01 (-0.12%) 2,300 19.34 0 0 8,400 8,980 7,820
03/09/2025 8,400 0.16 (1.94%) 1,700 14.01 0 0 8,240 8,810 7,670
29/08/2025 8,240 -0.26 (-3.06%) 300 2.5 0 0 8,500 9,090 7,910
28/08/2025 8,500 0.1 (1.19%) 400 3.4 0 0 8,400 8,980 7,820
27/08/2025 8,400 0 (0%) 2,700 22.68 0 0 8,400 8,980 7,820
26/08/2025 8,400 0 (0%) 300 2.5 0 0 8,400 8,980 7,820
25/08/2025 8,400 0 (0%) 1,300 10.91 0 0 8,400 8,980 7,820
22/08/2025 8,400 -0.18 (-2.1%) 6,600 55.48 0 0 8,580 9,180 7,980
21/08/2025 8,580 0.13 (1.54%) 8,000 68.64 0 0 8,450 9,040 7,860
20/08/2025 8,450 -0.05 (-0.59%) 13,000 109.21 0 0 8,500 9,090 7,910
19/08/2025 8,500 0.1 (1.19%) 15,000 126.06 0 0 8,400 8,980 7,820
18/08/2025 8,400 0 (0%) 8,100 68.04 0 0 8,400 8,980 7,820
15/08/2025 8,400 -0.1 (-1.18%) 20,600 172.95 0 0 8,500 9,090 7,910
14/08/2025 8,500 -0.02 (-0.23%) 1,400 11.84 0 0 8,520 9,110 7,930
13/08/2025 8,520 0.1 (1.19%) 5,600 47.49 0 0 8,420 9,000 7,840
12/08/2025 8,420 -0.18 (-2.09%) 3,500 29.83 0 0 8,600 9,200 8,000
11/08/2025 8,600 0.1 (1.18%) 1,200 10.24 0 0 8,500 9,090 7,910
08/08/2025 8,500 0 (0%) 1,000 8.51 0 0 8,500 9,090 7,910
07/08/2025 8,500 0.1 (1.19%) 26,300 222.83 0 0 8,400 8,980 7,820
06/08/2025 8,400 0.09 (1.08%) 800 6.59 0 0 8,310 8,890 7,730
05/08/2025 8,310 -0.12 (-1.42%) 25,500 213.19 0 0 8,430 9,020 7,840
04/08/2025 8,430 -0.1 (-1.17%) 6,500 53.95 0 0 8,530 9,120 7,940
01/08/2025 8,530 -0.01 (-0.12%) 1,400 11.58 0 0 8,540 9,130 7,950
31/07/2025 8,540 0.15 (1.79%) 8,400 68.97 0 0 8,390 8,970 7,810
30/07/2025 8,390 0.09 (1.08%) 9,000 74.44 0 0 8,300 8,880 7,720
29/07/2025 8,300 -0.14 (-1.66%) 9,900 81.74 0 0 8,440 9,030 7,850
28/07/2025 8,440 -0.16 (-1.86%) 22,500 188.34 0 0 8,600 9,200 8,000
25/07/2025 8,600 0.1 (1.18%) 1,600 13.76 0 0 8,500 9,090 7,910
24/07/2025 8,500 0 (0%) 15,800 133.17 0 0 8,500 9,090 7,910
23/07/2025 8,500 -0.07 (-0.82%) 9,000 76.3 0 0 8,570 9,160 7,980
22/07/2025 8,570 -0.02 (-0.23%) 12,100 107.66 0 0 8,590 9,190 7,990
21/07/2025 8,590 0.56 (6.97%) 13,100 112.22 0 0 8,030 8,590 7,470
18/07/2025 8,030 0.09 (1.13%) 37,500 303.93 0 0 7,940 8,490 7,390
17/07/2025 7,940 0.14 (1.79%) 3,000 23.21 0 0 7,800 8,340 7,260
16/07/2025 7,800 -0.4 (-4.88%) 4,800 37.28 0 0 8,200 8,770 7,630
15/07/2025 8,200 0.25 (3.14%) 300 2.4 0 0 7,950 8,500 7,400
14/07/2025 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400

Historical Data-ko - BSC

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