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 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
07/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 2 0.03 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/12/2025 19,000 0 (0%) 4 0.06 0 0 19,000 21,800 16,200
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 -0.1 (-0.51%) 201 3.92 0 0 19,600 22,500 16,700
18/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/12/2025 19,600 -0.1 (-0.51%) 1,000 19.6 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/12/2025 19,000 -0.5 (-2.56%) 2,300 45.2 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 400 7.8 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 -0.2 (-1.02%) 400 7.8 0 0 19,700 22,600 16,800
20/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/11/2025 19,800 0 (0%) 600 11.84 0 0 19,800 22,700 16,900
17/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/11/2025 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
11/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
05/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
04/11/2025 19,800 0 (0%) 2 0.03 0 0 19,800 22,700 16,900
03/11/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
31/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
30/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
28/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
27/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
15/10/2025 19,800 1.3 (7.03%) 1,000 19.8 0 0 18,500 21,200 15,800
14/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/10/2025 18,500 2.1 (12.8%) 100 1.85 0 0 16,400 18,800 14,000
07/10/2025 15,300 -0.4 (-2.55%) 202 3.31 0 0 15,700 18,000 13,400
06/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/10/2025 13,700 -2.3 (-14.38%) 500 7.85 0 0 16,000 18,400 13,600
02/10/2025 16,000 -2.4 (-13.04%) 500 8 0 0 18,400 21,100 15,700
01/10/2025 18,400 0 (0%) 800 14.72 0 0 18,400 21,100 15,700
30/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
29/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/09/2025 19,800 1.6 (8.79%) 802 14.74 0 0 18,200 20,900 15,500
25/09/2025 19,500 1.2 (6.56%) 300 5.46 0 0 18,300 21,000 15,600
24/09/2025 19,800 1.9 (10.61%) 2,500 45.8 0 0 17,900 20,500 15,300
23/09/2025 18,500 0.6 (3.35%) 1,700 30.37 0 0 17,900 20,500 15,300
22/09/2025 18,500 0.2 (1.09%) 400 7.15 0 0 18,300 21,000 15,600
19/09/2025 18,300 1 (5.78%) 1,000 18.3 0 0 17,300 19,800 14,800
18/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/09/2025 17,400 0.2 (1.16%) 2,200 38.13 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
15/09/2025 17,200 0.4 (2.38%) 101 1.74 0 0 16,800 19,300 14,300
12/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/09/2025 16,800 0 (0%) 0 0 3,400 48.62 16,800 19,300 14,300
08/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/09/2025 17,500 2 (12.9%) 326 5.51 0 0 15,500 17,800 13,200
04/09/2025 16,900 1.7 (11.18%) 500 7.77 0 0 15,200 17,400 13,000
03/09/2025 17,000 -0.4 (-2.3%) 600 9.14 0 0 17,400 20,000 14,800
29/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/08/2025 17,400 0 (0%) 10 0.17 0 0 17,400 20,000 14,800
26/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
21/08/2025 17,400 2 (12.99%) 100 1.74 0 0 15,400 17,700 13,100
20/08/2025 18,000 0 (0%) 2,501 38.54 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0.9 (5.26%) 400 7.2 16,400 246 17,100 19,600 14,600
06/08/2025 18,200 0 (0%) 500 8.54 0 0 18,200 20,900 15,500
05/08/2025 18,200 -0.9 (-4.71%) 525 9.56 0 0 19,100 21,900 16,300
04/08/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/08/2025 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
31/07/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/07/2025 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
29/07/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
28/07/2025 19,100 1.7 (9.77%) 100 1.91 0 0 17,400 20,000 14,800
25/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/07/2025 17,400 0 (0%) 504 8.77 0 0 17,400 20,000 14,800
23/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/07/2025 17,400 0 (0%) 3 0.05 0 0 17,400 20,000 14,800
21/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
18/07/2025 19,300 2.2 (12.87%) 800 13.9 0 0 17,100 19,600 14,600
17/07/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
16/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2025 18,000 -0.2 (-1.1%) 800 13.65 0 0 18,200 20,900 15,500
14/07/2025 18,200 0 (0%) 23 0.41 0 0 18,200 20,900 15,500
11/07/2025 18,200 -0.2 (-1.09%) 900 16.38 0 0 18,400 21,100 15,700
10/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
09/07/2025 18,400 -0.1 (-0.54%) 100 1.84 0 0 18,500 21,200 15,800

Historical Data-ko - BSC

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