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 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/12/2025 2,000 0.1 (5.26%) 1,600 2.97 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,800 -0.1 (-5.26%) 2,700 5.08 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/12/2025 2,000 0.1 (5.26%) 5,900 11.12 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 2,100 0.2 (10.53%) 11,900 22.68 900 1.53 1,900 2,100 1,700
27/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/11/2025 2,100 0 (0%) 3,800 7.14 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 0 (0%) 1,335 2.8 0 0 2,100 2,400 1,800
13/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/11/2025 2,200 0.1 (4.76%) 14,041 29.3 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,200 0.1 (4.76%) 22,402 46.04 0 0 2,100 2,400 1,800
30/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/10/2025 2,000 -0.1 (-4.76%) 9,856 20.51 0 0 2,100 2,400 1,800
23/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/10/2025 2,000 -0.1 (-4.76%) 10,614 21.93 0 0 2,100 2,400 1,800
16/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/10/2025 2,200 0.1 (4.76%) 14,436 30.57 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 0.2 (10.53%) 22,530 46.27 0 0 1,900 2,100 1,700
02/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/09/2025 2,000 0.2 (11.11%) 23,700 44.55 0 0 1,800 2,000 1,600
25/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/09/2025 1,700 -0.2 (-10.53%) 211,738 381.45 0 0 1,900 2,100 1,700
18/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/09/2025 2,100 0.1 (5%) 6,887 13.11 113,400 192.78 2,000 2,300 1,700
11/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/09/2025 2,000 -0.1 (-4.76%) 19,013 38.1 0 0 2,100 2,400 1,800
04/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/08/2025 2,000 0 (0%) 27,400 57.38 0 0 2,000 2,300 1,700
28/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/08/2025 2,000 -0.2 (-9.09%) 32,960 66.43 0 0 2,200 2,500 1,900
21/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/08/2025 2,200 0 (0%) 24,932 53.96 0 0 2,200 2,500 1,900
14/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/08/2025 2,200 0 (0%) 13,020 28.31 32,272 61.32 2,200 2,500 1,900
07/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/08/2025 2,100 -0.1 (-4.55%) 7,600 16.36 0 0 2,200 2,500 1,900
31/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/07/2025 2,200 0 (0%) 14,186 30.98 0 0 2,200 2,500 1,900
24/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/07/2025 2,500 0.3 (13.64%) 14,193 30.86 0 0 2,200 2,500 1,900
17/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/07/2025 2,500 0.2 (8.7%) 4,891 10.87 0 0 2,300 2,600 2,000
10/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Historical Data-ko - BSC

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