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
07/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,500 0.7 (14.58%) 12,717,951 67,373.05 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0.6 (14.29%) 1,181,449 5,670.96 0 0 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/12/2025 4,200 0.5 (13.51%) 727,429 3,055.2 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/12/2025 3,700 0.4 (12.12%) 307,888 1,139.19 0 0 3,300 3,700 2,900
04/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.4 (13.79%) 198,194 654.04 120,000 300 2,900 3,300 2,500
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0.3 (11.54%) 563,050 1,632.85 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,600 0.3 (13.04%) 557,324 1,449.04 30,000 60 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0.3 (15%) 3,312,523 7,525.86 0 0 2,000 2,300 1,700
06/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/10/2025 2,000 0 (0%) 1,344,787 2,699.08 0 0 2,000 2,300 1,700
30/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/10/2025 2,000 0 (0%) 768,058 1,532. 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/10/2025 2,000 0 (0%) 563,534 1,121.39 0 0 2,000 2,300 1,700
16/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/10/2025 2,000 0.2 (11.11%) 1,403,851 2,783.43 0 0 1,800 2,000 1,600
09/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/10/2025 1,700 -0.1 (-5.56%) 732,582 1,327.23 0 0 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/09/2025 1,900 -0.1 (-5%) 1,237,876 2,285.53 0 0 2,000 2,300 1,700
25/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/09/2025 2,000 -0.2 (-9.09%) 2,273,306 4,625.22 0 0 2,200 2,500 1,900
18/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/09/2025 2,300 0.1 (4.55%) 575,072 1,286.11 0 0 2,200 2,500 1,900
11/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/09/2025 2,300 0.3 (15%) 1,651,805 3,648.8 0 0 2,000 2,300 1,700
04/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/08/2025 2,100 -0.1 (-4.55%) 1,216,481 2,471.31 0 0 2,200 2,500 1,900
28/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/08/2025 2,200 -0.3 (-12%) 2,430,996 5,370.74 0 0 2,500 2,800 2,200
21/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/08/2025 2,400 -0.2 (-7.69%) 3,848,497 9,442.65 0 0 2,600 2,900 2,300
14/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/08/2025 2,600 0.3 (13.04%) 3,551,254 9,078.07 0 0 2,300 2,600 2,000
07/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/08/2025 2,300 0.2 (9.52%) 4,375,401 10,140.62 0 0 2,100 2,400 1,800
31/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/07/2025 2,100 0.2 (10.53%) 1,903,911 3,967.6 4,000 6.8 1,900 2,100 1,700
24/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/07/2025 1,900 0.2 (11.76%) 1,631,205 3,091.11 0 0 1,700 1,900 1,500
17/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/07/2025 1,700 0.2 (13.33%) 3,896,061 6,524.45 0 0 1,500 1,700 1,300
10/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300

Historical Data-ko - BSC

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