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 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 0 (0%) 400 5.96 0 0 14,900 17,100 12,700
06/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/01/2026 14,900 -0.1 (-0.67%) 5,600 83.2 0 0 15,000 17,200 12,800
31/12/2025 15,000 0.1 (0.67%) 1,600 24 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 -0.1 (-0.67%) 102 1.52 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
25/12/2025 15,000 0.3 (2.04%) 2,701 40.52 0 0 14,700 16,900 12,500
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/12/2025 14,800 -0.2 (-1.33%) 2,200 32.44 0 0 15,000 17,200 12,800
19/12/2025 14,800 -0.2 (-1.33%) 800 11.96 0 0 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/12/2025 14,900 -0.2 (-1.32%) 4,300 64.61 0 0 15,100 17,300 12,900
16/12/2025 15,100 0 (0%) 700 10.57 0 0 15,100 17,300 12,900
15/12/2025 15,100 0 (0%) 4,000 60.3 0 0 15,100 17,300 12,900
12/12/2025 15,100 -0.9 (-5.63%) 4,450 67.2 0 0 16,000 18,400 13,600
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/12/2025 16,000 0 (0%) 2,301 36.77 0 0 16,000 18,400 13,600
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/12/2025 16,000 0.9 (5.96%) 400 6.4 0 0 15,100 17,300 12,900
28/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
19/11/2025 15,100 0 (0%) 200 3.02 0 0 15,100 17,300 12,900
18/11/2025 15,200 0 (0%) 2,700 40.74 0 0 15,200 17,400 13,000
17/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/11/2025 15,600 -0.3 (-1.89%) 1,300 19.73 0 0 15,900 18,200 13,600
11/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/11/2025 15,900 -1 (-5.92%) 2,700 42.93 0 0 16,900 19,400 14,400
06/11/2025 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
05/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/11/2025 16,900 0 (0%) 1 0.01 0 0 16,900 19,400 14,400
03/11/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
31/10/2025 16,900 0.4 (2.42%) 400 6.76 0 0 16,500 18,900 14,100
30/10/2025 16,500 0.2 (1.23%) 300 4.95 0 0 16,300 18,700 13,900
29/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/10/2025 16,300 -0.2 (-1.21%) 500 8.15 0 0 16,500 18,900 14,100
23/10/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
22/10/2025 16,500 0.2 (1.23%) 9,100 150.13 0 0 16,300 18,700 13,900
21/10/2025 16,500 0.2 (1.23%) 14,400 234.86 0 0 16,300 18,700 13,900
20/10/2025 16,800 0.6 (3.7%) 5,200 84.78 0 0 16,200 18,600 13,800
17/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2025 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
15/10/2025 16,200 -0.6 (-3.57%) 100 1.62 0 0 16,800 19,300 14,300
14/10/2025 16,800 1.2 (7.69%) 1,000 16.78 0 0 15,600 17,900 13,300
13/10/2025 15,400 -0.5 (-3.14%) 2,500 39.1 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/10/2025 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
07/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/10/2025 15,900 0 (0%) 3,500 55.7 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/09/2025 16,000 0 (0%) 2,500 39.85 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
22/09/2025 16,000 0 (0%) 103 1.65 0 0 16,000 18,400 13,600
19/09/2025 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
18/09/2025 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
17/09/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
16/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2025 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
09/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/09/2025 16,000 0 (0%) 401 6.42 0 0 16,000 18,400 13,600
04/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 1,601 25.62 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/08/2025 16,000 0 (0%) 102 1.64 0 0 16,000 18,400 13,600
20/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2025 16,000 0 (0%) 62 0.99 0 0 16,000 18,400 13,600
18/08/2025 16,000 -0.4 (-2.44%) 1,600 25.54 0 0 16,400 18,800 14,000
15/08/2025 16,400 1.2 (7.89%) 110 1.81 0 0 15,200 17,400 13,000
14/08/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/08/2025 15,900 0.9 (6%) 3,700 56.13 0 0 15,000 17,200 12,800
12/08/2025 15,000 -0.1 (-0.66%) 5,600 84.01 0 0 15,100 17,300 12,900
11/08/2025 15,000 -0.1 (-0.66%) 2,900 43.72 0 0 15,100 17,300 12,900
08/08/2025 15,000 -0.5 (-3.23%) 500 7.54 0 0 15,500 17,800 13,200
07/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/07/2025 15,500 0.5 (3.33%) 900 13.95 0 0 15,000 17,200 12,800
29/07/2025 15,100 -1.5 (-9.04%) 600 9.01 0 0 16,600 19,000 14,200
28/07/2025 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
25/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/07/2025 17,700 0.1 (0.57%) 200 3.32 0 0 17,600 20,200 15,000
17/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

Historical Data-ko - BSC

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