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
09/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 15,600 11,600
07/01/2026 17,300 2.2 (14.57%) 8,100 110.47 0 0 15,100 17,300 12,900
06/01/2026 15,100 -2.4 (-13.71%) 11,000 166.5 0 0 17,500 20,100 14,900
05/01/2026 17,500 1 (6.06%) 500 8.75 0 0 16,500 18,900 14,100
31/12/2025 16,500 1.6 (10.74%) 500 8.25 0 0 14,900 17,100 12,700
30/12/2025 17,900 2.3 (14.74%) 2,100 31.29 0 0 15,600 17,900 13,300
29/12/2025 15,600 -2.5 (-13.81%) 2,000 31.2 0 0 18,100 20,800 15,400
26/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/12/2025 18,100 0 (0%) 77 1.39 0 0 18,100 20,800 15,400
24/12/2025 18,800 0.7 (3.87%) 5,700 103.37 0 0 18,100 20,800 15,400
23/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.5 (2.84%) 200 3.62 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 18,100 0 (0%) 600 10.55 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 324 5.86 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 602 10.9 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.1 (-0.55%) 225 4.13 0 0 18,100 20,800 15,400
10/12/2025 18,100 2.3 (14.56%) 3,626 65.63 0 0 15,800 18,100 13,500
09/12/2025 15,800 2 (14.49%) 1,430 22.59 0 0 13,800 15,800 11,800
08/12/2025 13,800 1.8 (15%) 3,724 51.39 0 0 12,000 13,800 10,200
05/12/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
04/12/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
03/12/2025 9,200 2.6 (39.39%) 100 0.92 0 0 6,600 9,200 4,000
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/11/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
03/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 -1 (-13.16%) 100 0.66 0 0 7,600 8,700 6,500
21/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/10/2025 7,600 -4.8 (-38.71%) 100 0.76 0 0 12,400 17,300 7,500
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
10/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/09/2025 12,400 0 (0%) 2,100 26.04 0 0 12,400 14,200 10,600
03/09/2025 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/08/2025 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
19/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/08/2025 12,400 1.6 (14.81%) 5,001 62.01 0 0 10,800 12,400 9,200
15/08/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/08/2025 10,800 -1.5 (-12.2%) 100 1.08 0 0 12,300 14,100 10,500
13/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/08/2025 12,500 0 (0%) 6,200 76.42 0 0 12,500 14,300 10,700
07/08/2025 12,500 0 (0%) 4,000 50 0 0 12,500 14,300 10,700
06/08/2025 12,500 0.5 (4.17%) 3,200 40 0 0 12,000 13,800 10,200
05/08/2025 12,000 0 (0%) 25 0.26 0 0 12,000 13,800 10,200
04/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/07/2025 12,000 0 (0%) 6,500 78 0 0 12,000 13,800 10,200
21/07/2025 12,000 0 (0%) 6,500 78 0 0 12,000 13,800 10,200
18/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/07/2025 12,000 -0.5 (-4%) 9,000 108 0 0 12,500 14,300 10,700

Historical Data-ko - BSC

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