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
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/01/2026 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 42 0.29 0 0 7,400 8,100 6,700
05/01/2026 7,400 -0.6 (-7.5%) 200 1.59 0 0 8,000 8,800 7,200
31/12/2025 8,000 -0.7 (-8.05%) 700 5.95 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0.7 (8.75%) 514 4.47 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23 0.2 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 -0.8 (-8.51%) 100 0.86 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.8 (9.3%) 204 1.76 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0.7 (8.86%) 300 2.32 0 0 7,900 8,600 7,200
11/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0.7 (8.86%) 1,668 13.69 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 8,600 7,200
02/12/2025 7,900 0.6 (8.22%) 206 1.62 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/11/2025 7,300 -0.8 (-9.88%) 166 1.22 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.7 (9.46%) 1,000 8.1 0 0 7,400 8,100 6,700
25/11/2025 7,400 0.6 (8.82%) 1,600 11.84 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.5 (8.77%) 500 3.1 0 0 5,700 6,200 5,200
20/11/2025 5,700 0.1 (1.79%) 600 3.62 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 -0.3 (-5.08%) 100 0.56 0 0 5,900 6,400 5,400
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
21/10/2025 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/10/2025 6,700 -0.3 (-4.29%) 400 2.71 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/09/2025 7,000 0 (0%) 300 2.1 0 0 7,000 7,700 6,300
24/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/09/2025 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 7,800 6,400
12/09/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/09/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,000 6,600
10/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/09/2025 7,300 -0.3 (-3.95%) 100 0.73 0 0 7,600 8,300 6,900
05/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/09/2025 7,600 -0.6 (-7.32%) 100 0.76 0 0 8,200 9,000 7,400
29/08/2025 8,200 -0.1 (-1.2%) 700 6.19 0 0 8,300 9,100 7,500
28/08/2025 8,300 -0.5 (-5.68%) 100 0.83 0 0 8,800 9,600 8,000
27/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/08/2025 8,800 0.8 (10%) 1,542 13.56 0 0 8,000 8,800 7,200
22/08/2025 8,000 -0.5 (-5.88%) 300 2.66 0 0 8,500 9,300 7,700
21/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/08/2025 8,500 -0.8 (-8.6%) 5,142 52.28 0 0 9,300 10,200 8,400
19/08/2025 9,300 -1 (-9.71%) 100 0.93 0 0 10,300 11,300 9,300
18/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/08/2025 10,300 0.9 (9.57%) 1,001 10.31 0 0 9,400 10,300 8,500
14/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
13/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
12/08/2025 9,400 0.8 (9.3%) 1,605 14.93 0 0 8,600 9,400 7,800
11/08/2025 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 8,600 7,200
08/08/2025 7,900 0.7 (9.72%) 505 3.99 0 0 7,200 7,900 6,500
07/08/2025 7,200 -0.5 (-6.49%) 700 5.64 0 0 7,700 8,400 7,000
06/08/2025 7,700 0.7 (10%) 500 3.85 0 0 7,000 7,700 6,300
05/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/08/2025 7,000 -0.4 (-5.41%) 1,100 8.8 0 0 7,400 8,100 6,700
31/07/2025 7,400 0 (0%) 56 0.39 0 0 7,400 8,100 6,700
30/07/2025 7,400 0.6 (8.82%) 200 1.48 0 0 6,800 7,400 6,200
29/07/2025 6,800 0.1 (1.49%) 200 1.41 0 0 6,700 7,300 6,100
28/07/2025 6,700 0.6 (9.84%) 500 3.35 0 0 6,100 6,700 5,500
25/07/2025 6,100 -0.1 (-1.61%) 200 1.29 0 0 6,200 6,800 5,600
24/07/2025 6,200 0.1 (1.64%) 1,100 7.32 0 0 6,100 6,700 5,500
23/07/2025 6,100 -0.2 (-3.17%) 333 2.11 0 0 6,300 6,900 5,700
22/07/2025 6,300 0 (0%) 54 0.32 0 0 6,300 6,900 5,700
21/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
18/07/2025 6,300 0 (0%) 2,100 13.89 0 0 6,300 6,900 5,700
17/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
16/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
15/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
11/07/2025 6,300 -0.5 (-7.35%) 100 0.63 0 0 6,800 7,400 6,200
10/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2025 6,800 0 (0%) 101 0.69 0 0 6,800 7,400 6,200

Historical Data-ko - BSC

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