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
13/01/2026 48,500 1.1 (2.32%) 0 0 0 0 47,400 54,500 40,300
12/01/2026 48,500 1 (2.11%) 804 38.88 0 0 47,500 54,600 40,400
09/01/2026 47,500 1 (2.15%) 300 14.25 0 0 46,500 53,400 39,600
08/01/2026 46,500 0 (0%) 13 0.55 0 0 46,500 53,400 39,600
07/01/2026 46,500 -0.2 (-0.43%) 4,100 190.15 0 0 46,700 53,700 39,700
06/01/2026 46,500 0 (0%) 3,503 163.62 0 0 46,500 53,400 39,600
05/01/2026 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
31/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
30/12/2025 47,500 0.5 (1.06%) 1,500 69.75 0 0 47,000 54,000 40,000
29/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
26/12/2025 47,000 0.9 (1.95%) 500 23.5 0 0 46,100 53,000 39,200
25/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
24/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
23/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
22/12/2025 46,100 0 (0%) 1 0.05 0 0 46,100 53,000 39,200
19/12/2025 46,100 0 (0%) 75 2.94 0 0 46,100 53,000 39,200
18/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
17/12/2025 46,100 -0.9 (-1.91%) 1,700 78.37 0 0 47,000 54,000 40,000
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/12/2025 47,000 0 (0%) 1 0.04 0 0 47,000 54,000 40,000
12/12/2025 47,000 0.9 (1.95%) 1,537 72.24 0 0 46,100 53,000 39,200
11/12/2025 46,100 -0.4 (-0.86%) 2,600 119.86 0 0 46,500 53,400 39,600
10/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
09/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
08/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
05/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
04/12/2025 46,500 0.4 (0.87%) 200 9.3 0 0 46,100 53,000 39,200
03/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
02/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
01/12/2025 46,100 0.1 (0.22%) 2,800 129.08 0 0 46,000 52,900 39,100
28/11/2025 46,000 0 (0%) 3 0.14 0 0 46,000 52,900 39,100
27/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
26/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/11/2025 46,000 2 (4.55%) 200 9.2 0 0 44,000 50,600 37,400
24/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/11/2025 44,000 0 (0%) 100 4.4 0 0 44,000 50,600 37,400
17/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/11/2025 44,000 -2 (-4.35%) 100 4.4 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/11/2025 46,000 0 (0%) 1 0.04 0 0 46,000 52,900 39,100
03/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
31/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
30/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
29/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
28/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
24/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
23/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
22/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
21/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
20/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
16/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
15/10/2025 46,000 0.3 (0.66%) 500 23 0 0 45,700 52,500 38,900
14/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
13/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
10/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
09/10/2025 46,000 1 (2.22%) 1,500 68.5 0 0 45,000 51,700 38,300
08/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/10/2025 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
01/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/09/2025 45,000 1 (2.27%) 1,001 45.04 0 0 44,000 50,600 37,400
25/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/09/2025 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
11/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/09/2025 44,000 0 (0%) 9 0.4 0 0 44,000 50,600 37,400
08/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
05/09/2025 44,000 0 (0%) 1 0.05 0 0 44,000 50,600 37,400
04/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
03/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
28/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/08/2025 44,000 0 (0%) 3 0.14 0 0 44,000 50,600 37,400
26/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
25/08/2025 44,000 0 (0%) 3 0.13 0 0 44,000 50,600 37,400
22/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/08/2025 44,000 1 (2.33%) 1,000 44 0 0 43,000 49,400 36,600
20/08/2025 43,000 0 (0%) 1 0.04 0 0 43,000 49,400 36,600
19/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
18/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
15/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
12/08/2025 43,000 0 (0%) 1,500 64.5 0 0 43,000 49,400 36,600
11/08/2025 43,000 0 (0%) 9,375 403.13 0 0 43,000 49,400 36,600
08/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
06/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
05/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
04/08/2025 43,000 0.5 (1.18%) 100 4.3 0 0 42,500 48,800 36,200
01/08/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
31/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
30/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
29/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/07/2025 42,500 0.1 (0.24%) 2,100 89.25 0 0 42,400 48,700 36,100
25/07/2025 42,400 0.6 (1.44%) 100 4.24 0 0 41,800 48,000 35,600
24/07/2025 41,800 5.3 (14.52%) 100 4.18 0 0 36,500 41,900 31,100
23/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/07/2025 36,500 0 (0%) 1,500 54.78 0 0 36,500 41,900 31,100
21/07/2025 42,400 0 (0%) 1,500 54.78 0 0 42,400 48,700 36,100
18/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
17/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
16/07/2025 42,400 0 (0%) 600 25.44 0 0 42,400 48,700 36,100
15/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
14/07/2025 42,400 0 (0%) 50 1.85 0 0 42,400 48,700 36,100

Historical Data-ko - BSC

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