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 4,400 0 (0%) 308 1.47 0 0 4,400 5,000 3,800
08/01/2026 5,000 0.5 (11.11%) 5,602 24.77 0 0 4,500 5,100 3,900
07/01/2026 4,400 -0.4 (-8.33%) 7,121 32.12 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 22 0.09 0 0 4,800 5,500 4,100
31/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,300 -0.1 (-2.27%) 1,100 4.63 0 0 4,400 5,000 3,800
26/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
23/12/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
22/12/2025 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
19/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 12,000 51.6 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 20,900 89.87 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 -0.1 (-2.27%) 3,300 14.19 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 7,600 33.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 50,200 220.82 0 0 4,300 4,900 3,700
05/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.1 (2.38%) 3,900 16.77 0 0 4,200 4,800 3,600
03/12/2025 4,200 -0.2 (-4.55%) 1,001 4.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
28/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/11/2025 4,400 0.1 (2.33%) 500 2.2 0 0 4,300 4,900 3,700
26/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/11/2025 4,300 0 (0%) 14,500 62.35 0 0 4,300 4,900 3,700
20/11/2025 4,300 0 (0%) 20,000 86 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 5,000 21.5 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 14,200 61.06 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 3,800 16.34 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 4,000 17.2 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 11,000 47.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
03/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
31/10/2025 4,300 -0.1 (-2.27%) 1,100 4.73 0 0 4,400 5,000 3,800
30/10/2025 4,400 0.2 (4.76%) 300 1.32 0 0 4,200 4,800 3,600
29/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/10/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
23/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 12 0.06 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 601 2.52 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 1,700 7.14 0 0 4,200 4,800 3,600
16/10/2025 4,200 -0.1 (-2.33%) 401 1.68 0 0 4,300 4,900 3,700
15/10/2025 4,300 -0.1 (-2.27%) 900 3.83 0 0 4,400 5,000 3,800
14/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
13/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/10/2025 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
09/10/2025 4,200 -0.1 (-2.33%) 17,800 74.76 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/10/2025 4,300 0.1 (2.38%) 1,100 4.73 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600
30/09/2025 4,300 0.1 (2.38%) 19,100 80.23 0 0 4,200 4,800 3,600
29/09/2025 4,200 0 (0%) 18,000 75.6 0 0 4,200 4,800 3,600
26/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/09/2025 4,200 0.1 (2.44%) 8,000 33.6 0 0 4,100 4,700 3,500
24/09/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
23/09/2025 4,100 -0.2 (-4.65%) 1,000 4.1 0 0 4,300 4,900 3,700
22/09/2025 4,300 0 (0%) 5 0.02 0 0 4,300 4,900 3,700
19/09/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
18/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/09/2025 4,100 0 (0%) 5,800 23.92 0 0 4,100 4,700 3,500
15/09/2025 4,200 -0.1 (-2.33%) 300 1.24 0 0 4,300 4,900 3,700
12/09/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 2,000 8.2 0 0 4,100 4,700 3,500
09/09/2025 4,100 -0.1 (-2.38%) 3,140 12.88 0 0 4,200 4,800 3,600
08/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/09/2025 4,200 0 (0%) 43 0.18 0 0 4,200 4,800 3,600
03/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/08/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
28/08/2025 4,200 0 (0%) 33 0.13 0 0 4,200 4,800 3,600
27/08/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
26/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/08/2025 4,200 0 (0%) 400 1.68 0 0 4,200 4,800 3,600
22/08/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
21/08/2025 4,100 -0.1 (-2.38%) 602 2.52 0 0 4,200 4,800 3,600
20/08/2025 4,200 0.1 (2.44%) 300 1.26 0 0 4,100 4,700 3,500
19/08/2025 4,100 0 (0%) 3,100 12.73 0 0 4,100 4,700 3,500
18/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/08/2025 4,100 0 (0%) 2,200 9.02 0 0 4,100 4,700 3,500
14/08/2025 4,100 -0.1 (-2.38%) 4,400 18.23 0 0 4,200 4,800 3,600
13/08/2025 4,200 0 (0%) 6 0.02 0 0 4,200 4,800 3,600
12/08/2025 4,200 0.1 (2.44%) 174 0.71 0 0 4,100 4,700 3,500
11/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/08/2025 4,100 0 (0%) 2,980 12.17 0 0 4,100 4,700 3,500
07/08/2025 4,300 0 (0%) 800 3.3 0 0 4,300 4,900 3,700
06/08/2025 4,300 0 (0%) 47 0.21 0 0 4,300 4,900 3,700
05/08/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
04/08/2025 4,300 -0.3 (-6.52%) 101 0.43 0 0 4,600 5,200 4,000
01/08/2025 4,600 0 (0%) 4 0.02 0 0 4,600 5,200 4,000
31/07/2025 4,600 0 (0%) 32 0.15 0 0 4,600 5,200 4,000
30/07/2025 4,500 -0.4 (-8.16%) 1,407 6.44 0 0 4,900 5,600 4,200
29/07/2025 4,900 0.6 (13.95%) 102 0.5 0 0 4,300 4,900 3,700
28/07/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
25/07/2025 4,300 -0.1 (-2.27%) 100 0.43 0 0 4,400 5,000 3,800
24/07/2025 4,600 0.5 (12.2%) 1,817 7.92 0 0 4,100 4,700 3,500
23/07/2025 4,100 -0.2 (-4.65%) 400 1.64 0 0 4,300 4,900 3,700
22/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2025 4,300 0.1 (2.38%) 110 0.47 0 0 4,200 4,800 3,600
14/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Historical Data-ko - BSC

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