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
30/12/2025 11,800 0 (0%) 3,000 35.4 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 400 4.72 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 9,200 108.56 0 0 11,800 12,900 10,700
25/12/2025 11,800 0.1 (0.85%) 8,500 99.65 0 0 11,700 12,800 10,600
24/12/2025 11,700 -0.1 (-0.85%) 11,078 129.79 0 0 11,800 12,900 10,700
23/12/2025 11,800 0 (0%) 18,700 220.49 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.4 (-3.28%) 18,700 220.94 0 0 12,200 13,400 11,000
19/12/2025 12,200 0.2 (1.67%) 8,300 99.81 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 3,000 36 0 0 12,000 13,200 10,800
17/12/2025 12,000 -0.4 (-3.23%) 6,500 78 0 0 12,400 13,600 11,200
16/12/2025 12,400 0.2 (1.64%) 1,100 13.44 0 0 12,200 13,400 11,000
15/12/2025 12,200 -0.3 (-2.4%) 26,206 315.4 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 9,000 112.5 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 5,500 68.75 0 0 12,500 13,700 11,300
09/12/2025 12,500 -0.3 (-2.34%) 600 7.5 0 0 12,800 14,000 11,600
08/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
05/12/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 9,300 119.39 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 7,939 100.73 0 0 12,800 14,000 11,600
02/12/2025 12,800 0 (0%) 101 1.29 0 0 12,800 14,000 11,600
01/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
28/11/2025 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.1 (0.78%) 300 3.87 0 0 12,800 14,000 11,600
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/11/2025 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 13,900 11,500
24/11/2025 12,700 -0.1 (-0.78%) 400 5.08 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
20/11/2025 12,800 -0.1 (-0.78%) 789 10.03 0 0 12,900 14,100 11,700
19/11/2025 12,900 -0.1 (-0.77%) 700 9.03 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 3,400 43.86 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 6,800 87.62 0 0 13,000 14,300 11,700
13/11/2025 13,000 0.3 (2.36%) 7,002 91.02 0 0 12,700 13,900 11,500
12/11/2025 12,700 -1 (-7.3%) 7,100 91.92 0 0 13,700 15,000 12,400
11/11/2025 13,700 0.3 (2.24%) 11,000 147.7 0 0 13,400 14,700 12,100
10/11/2025 13,400 0 (0%) 11 0.15 0 0 13,400 14,700 12,100
07/11/2025 13,400 -0.1 (-0.74%) 10,801 140.63 0 0 13,500 14,800 12,200
06/11/2025 13,500 -0.1 (-0.74%) 9,700 128.64 0 0 13,600 14,900 12,300
05/11/2025 13,600 -0.3 (-2.16%) 300 4.11 0 0 13,900 15,200 12,600
04/11/2025 13,900 0 (0%) 1,000 13.89 0 0 13,900 15,200 12,600
03/11/2025 13,900 0.2 (1.46%) 1,200 16.57 0 0 13,700 15,000 12,400
31/10/2025 13,700 0 (0%) 901 12.34 0 0 13,700 15,000 12,400
30/10/2025 13,700 0.2 (1.48%) 647 8.49 0 0 13,500 14,800 12,200
29/10/2025 13,500 0 (0%) 211 2.85 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 2,100 28.38 0 0 13,500 14,800 12,200
27/10/2025 13,500 0.1 (0.75%) 7,000 96.65 0 0 13,400 14,700 12,100
24/10/2025 13,400 0.6 (4.69%) 9,100 114.94 0 0 12,800 14,000 11,600
23/10/2025 12,800 -0.3 (-2.29%) 12,900 164.54 0 0 13,100 14,400 11,800
22/10/2025 13,100 0 (0%) 3,001 39.31 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.7 (-5.07%) 201 2.7 0 0 13,800 15,100 12,500
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/10/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
15/10/2025 13,800 0.9 (6.98%) 1,000 13.7 0 0 12,900 14,100 11,700
14/10/2025 12,900 -0.9 (-6.52%) 1,200 15.56 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.8 (6.15%) 2,182 30.03 0 0 13,000 14,300 11,700
10/10/2025 13,000 0.6 (4.84%) 1,300 16.88 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
01/10/2025 12,400 0 (0%) 1,703 20.7 0 0 12,400 13,600 11,200
30/09/2025 12,400 0 (0%) 1,200 14.86 0 0 12,400 13,600 11,200
29/09/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
26/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/09/2025 12,400 0.4 (3.33%) 5,500 68.2 0 0 12,000 13,200 10,800
24/09/2025 12,000 -0.5 (-4%) 1,800 21.63 0 0 12,500 13,700 11,300
23/09/2025 12,500 0.1 (0.81%) 1,300 15.95 0 0 12,400 13,600 11,200
22/09/2025 12,400 0 (0%) 500 6.21 0 0 12,400 13,600 11,200
19/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
18/09/2025 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
17/09/2025 12,400 -0.7 (-5.34%) 616 7.91 0 0 13,100 14,400 11,800
16/09/2025 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
15/09/2025 13,100 0 (0%) 2,300 29.69 0 0 13,100 14,400 11,800
12/09/2025 14,100 0.4 (2.92%) 121 1.7 0 0 13,700 15,000 12,400
11/09/2025 13,700 -0.1 (-0.72%) 1,010 13.88 0 0 13,800 15,100 12,500
10/09/2025 13,800 0 (0%) 48 0.6 0 0 13,800 15,100 12,500
09/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
08/09/2025 13,800 0 (0%) 401 5.53 0 0 13,800 15,100 12,500
05/09/2025 13,800 0 (0%) 350 4.79 0 0 13,800 15,100 12,500
04/09/2025 13,800 0.1 (0.73%) 450 6.12 0 0 13,700 15,000 12,400
03/09/2025 13,700 -0.1 (-0.72%) 250 3.3 0 0 13,800 15,100 12,500
29/08/2025 13,800 0.3 (2.22%) 3,900 53.35 0 0 13,500 14,800 12,200
28/08/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
27/08/2025 13,500 -0.3 (-2.17%) 900 11.62 0 0 13,800 15,100 12,500
26/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
25/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
22/08/2025 13,800 0.4 (2.99%) 11,600 150.88 0 0 13,400 14,700 12,100
21/08/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
20/08/2025 13,400 0.4 (3.08%) 1,501 19.66 0 0 13,000 14,300 11,700
19/08/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
18/08/2025 13,000 -0.1 (-0.76%) 2,100 27.31 0 0 13,100 14,400 11,800
15/08/2025 13,100 0 (0%) 300 3.93 0 0 13,100 14,400 11,800
14/08/2025 13,100 -0.8 (-5.76%) 2,210 28.53 0 0 13,900 15,200 12,600
13/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/08/2025 13,900 -0.4 (-2.8%) 1,100 14.39 0 0 14,300 15,700 12,900
11/08/2025 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
08/08/2025 13,000 -0.1 (-0.76%) 5,501 71.79 0 0 13,100 14,400 11,800
07/08/2025 13,100 0 (0%) 500 6.65 0 0 13,100 14,400 11,800
06/08/2025 13,100 0 (0%) 4,100 53.77 0 0 13,100 14,400 11,800
05/08/2025 13,100 -1.4 (-9.66%) 2,000 26.38 0 0 14,500 15,900 13,100
04/08/2025 14,500 -0.3 (-2.03%) 1,103 14.99 0 0 14,800 16,200 13,400
01/08/2025 14,800 0.8 (5.71%) 300 4.12 0 0 14,000 15,400 12,600
31/07/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
30/07/2025 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
29/07/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
28/07/2025 14,000 -1 (-6.67%) 3,400 50 0 0 15,000 16,500 13,500
25/07/2025 15,000 0.1 (0.67%) 145,700 2,370.59 0 0 14,900 16,300 13,500
24/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/07/2025 14,900 1.2 (8.76%) 72,100 1,081.43 0 0 13,700 15,000 12,400
22/07/2025 13,700 0 (0%) 23,300 320.23 0 0 13,700 15,000 12,400
21/07/2025 13,700 0.7 (5.38%) 26,000 348.76 0 0 13,000 14,300 11,700
18/07/2025 13,000 0 (0%) 83 1. 0 0 13,000 14,300 11,700
17/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/07/2025 13,000 1.1 (9.24%) 200 2.55 0 0 11,900 13,000 10,800
14/07/2025 11,900 -0.7 (-5.56%) 1,200 14.32 0 0 12,600 13,800 11,400
11/07/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/07/2025 12,600 0.1 (0.8%) 45,571 570.4 0 0 12,500 13,700 11,300
09/07/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 13,500 11,100
08/07/2025 12,300 -0.2 (-1.6%) 1,401 17.37 0 0 12,500 13,700 11,300
07/07/2025 12,500 0.3 (2.46%) 8,100 97.25 0 0 12,200 13,400 11,000
04/07/2025 12,200 0.1 (0.83%) 4,100 50.24 0 0 12,100 13,300 10,900
03/07/2025 12,100 -1.2 (-9.02%) 15,100 182.71 0 0 13,300 14,600 12,000
02/07/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
01/07/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
30/06/2025 13,300 1 (8.13%) 100 1.33 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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