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
31/12/2025 7,800 0.4 (5.41%) 100 0.78 0 0 7,400 8,500 6,300
30/12/2025 7,800 0 (0%) 201 1.49 0 0 7,800 8,900 6,700
29/12/2025 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
26/12/2025 7,000 -0.9 (-11.39%) 2,057 14.39 0 0 7,900 9,000 6,800
25/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/12/2025 7,900 1 (14.49%) 510 4.02 0 0 6,900 7,900 5,900
23/12/2025 6,900 -1 (-12.66%) 403 2.78 0 0 7,900 9,000 6,800
22/12/2025 7,900 -1.3 (-14.13%) 308 2.43 0 0 9,200 10,500 7,900
19/12/2025 9,200 0.5 (5.75%) 100 0.92 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.8 (10.13%) 107 0.93 0 0 7,900 9,000 6,800
03/12/2025 7,900 0.9 (12.86%) 100 0.79 0 0 7,000 8,000 6,000
02/12/2025 7,000 -0.1 (-1.41%) 200 1.4 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/11/2025 7,400 -0.1 (-1.33%) 300 2.12 0 0 7,500 8,600 6,400
26/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 114 0.85 0 0 6,800 7,800 5,800
13/11/2025 6,600 -0.9 (-12%) 5,900 39.92 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/11/2025 7,500 0.3 (4.17%) 115 0.86 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 61 0.42 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
31/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/10/2025 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/10/2025 6,800 -0.7 (-9.33%) 500 3.4 0 0 7,500 8,600 6,400
27/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/10/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
22/10/2025 6,800 -1.1 (-13.92%) 600 4.08 0 0 7,900 9,000 6,800
21/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/10/2025 7,900 0.9 (12.86%) 500 3.95 0 0 7,000 8,000 6,000
15/10/2025 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
14/10/2025 7,300 -0.2 (-2.67%) 300 2.1 0 0 7,500 8,600 6,400
13/10/2025 7,500 0 (0%) 5 0.04 0 0 7,500 8,600 6,400
10/10/2025 7,500 -0.1 (-1.32%) 101 0.76 0 0 7,600 8,700 6,500
09/10/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
08/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/10/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
06/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
02/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
01/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/09/2025 7,600 0.6 (8.57%) 114 0.86 0 0 7,000 8,000 6,000
29/09/2025 7,000 -0.5 (-6.67%) 201 1.41 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/09/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
17/09/2025 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,800 5,800
16/09/2025 6,800 0 (0%) 6,500 44.2 0 0 6,800 7,800 5,800
15/09/2025 6,700 0.1 (1.52%) 10,500 71.45 0 0 6,600 7,500 5,700
12/09/2025 6,500 -0.9 (-12.16%) 2,100 13.78 0 0 7,400 8,500 6,300
11/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/09/2025 7,400 0.5 (7.25%) 100 0.74 0 0 6,900 7,900 5,900
09/09/2025 7,000 -0.7 (-9.09%) 4,900 34 0 0 7,700 8,800 6,600
08/09/2025 7,700 0.4 (5.48%) 100 0.77 0 0 7,300 8,300 6,300
05/09/2025 7,800 0.7 (9.86%) 742 5.4 0 0 7,100 8,100 6,100
04/09/2025 7,000 -0.5 (-6.67%) 16,510 117.14 0 0 7,500 8,600 6,400
03/09/2025 7,800 -0.9 (-10.34%) 7,700 58.1 0 0 8,700 10,000 7,400
29/08/2025 8,700 1.1 (14.47%) 101 0.88 0 0 7,600 8,700 6,500
28/08/2025 7,900 -0.6 (-7.06%) 300 2.27 0 0 8,500 9,700 7,300
27/08/2025 8,500 -1.5 (-15%) 137 1.17 0 0 10,000 11,500 8,500
26/08/2025 10,000 1 (11.11%) 102 1.02 0 0 9,000 10,300 7,700
25/08/2025 9,000 1.1 (13.92%) 100 0.9 0 0 7,900 9,000 6,800
22/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/08/2025 7,900 0 (0%) 54 0.43 0 0 7,900 9,000 6,800
19/08/2025 7,900 1 (14.49%) 22,532 177.78 0 0 6,900 7,900 5,900
18/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/08/2025 7,100 0 (0%) 9,000 62.24 0 0 7,100 8,100 6,100
14/08/2025 7,100 0.4 (5.97%) 3,128 22.2 0 0 6,700 7,700 5,700
13/08/2025 6,600 0.1 (1.54%) 1,306 8.81 0 0 6,500 7,400 5,600
12/08/2025 6,500 -0.1 (-1.52%) 600 3.9 0 0 6,600 7,500 5,700
11/08/2025 6,500 -0.9 (-12.16%) 13,700 90.85 0 0 7,400 8,500 6,300
08/08/2025 7,000 -0.6 (-7.89%) 6,205 45.21 0 0 7,600 8,700 6,500
07/08/2025 8,000 0 (0%) 6,700 54.24 0 0 8,000 9,200 6,800
06/08/2025 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
05/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/08/2025 8,000 1 (14.29%) 2,000 16 0 0 7,000 8,000 6,000
31/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
25/07/2025 7,000 -0.9 (-11.39%) 160 1.18 0 0 7,900 9,000 6,800
24/07/2025 7,900 0 (0%) 5 0.04 0 0 7,900 9,000 6,800
23/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/07/2025 7,900 0 (0%) 8 0.06 0 0 7,900 9,000 6,800
21/07/2025 7,900 0 (0%) 110 0.87 0 0 7,900 9,000 6,800
18/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/07/2025 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
10/07/2025 7,900 0 (0%) 20 0.16 0 0 7,900 9,000 6,800
09/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2025 7,900 1 (14.49%) 120 0.94 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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