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 6,500 0 (0%) 0 0 0 0 6,500 0 0
08/01/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200
09/12/2025 7,200 -0.5 (-6.49%) 600 4.32 0 0 7,700 8,800 6,600
08/12/2025 7,700 0.7 (10%) 2,500 19.17 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.6 (-7.89%) 9,201 64.33 0 0 7,600 8,700 6,500
04/12/2025 7,600 0.6 (8.57%) 300 2.28 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.8 (-10.26%) 31,301 219.9 0 0 7,800 8,900 6,700
02/12/2025 7,400 -0.4 (-5.13%) 600 4.69 0 0 7,800 8,900 6,700
01/12/2025 7,700 0.9 (13.24%) 37,151 288.37 0 0 6,800 7,800 5,800
28/11/2025 7,400 0.6 (8.82%) 10,400 70.34 0 0 6,800 7,800 5,800
27/11/2025 7,500 -0.2 (-2.6%) 18,500 125.9 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 915 7.03 0 0 6,900 7,900 5,900
25/11/2025 6,800 -1 (-12.82%) 11,801 81.4 0 0 7,800 8,900 6,700
24/11/2025 7,500 -0.1 (-1.32%) 800 6.27 0 0 7,600 8,700 6,500
21/11/2025 7,200 -0.5 (-6.49%) 6,228 47.53 0 0 7,700 8,800 6,600
20/11/2025 7,900 1 (14.49%) 95,560 738.37 0 0 6,900 7,900 5,900
19/11/2025 7,000 0.1 (1.45%) 6,100 42.21 0 0 6,900 7,900 5,900
18/11/2025 6,700 -0.3 (-4.29%) 2,460 17.12 0 0 7,000 8,000 6,000
17/11/2025 7,100 0.8 (12.7%) 41,201 290.22 0 0 6,300 7,200 5,400
14/11/2025 6,700 0.8 (13.56%) 17,903 112.2 0 0 5,900 6,700 5,100
13/11/2025 6,200 0.7 (12.73%) 19,300 114.17 0 0 5,500 6,300 4,700
12/11/2025 5,500 -0.1 (-1.79%) 1,100 6.05 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 300 1.67 0 0 5,600 6,400 4,800
07/11/2025 5,500 -0.1 (-1.79%) 1,700 9.45 0 0 5,600 6,400 4,800
06/11/2025 5,700 0.2 (3.64%) 2,200 12.41 0 0 5,500 6,300 4,700
05/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
04/11/2025 5,500 0 (0%) 1,100 6.04 0 0 5,500 6,300 4,700
03/11/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
31/10/2025 5,500 -0.2 (-3.51%) 706 3.88 0 0 5,700 6,500 4,900
30/10/2025 5,800 0.4 (7.41%) 4,610 26.21 0 0 5,400 6,200 4,600
29/10/2025 5,600 0.2 (3.7%) 3,368 18.33 0 0 5,400 6,200 4,600
28/10/2025 5,600 0.1 (1.82%) 1,700 9.14 0 0 5,500 6,300 4,700
27/10/2025 5,400 -0.1 (-1.82%) 300 1.64 0 0 5,500 6,300 4,700
24/10/2025 5,500 -0.4 (-6.78%) 101 0.56 0 0 5,900 6,700 5,100
23/10/2025 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
22/10/2025 5,800 0.4 (7.41%) 25,401 141.93 0 0 5,400 6,200 4,600
21/10/2025 5,500 -0.1 (-1.79%) 6,618 35.55 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 6,811 38.37 0 0 5,600 6,400 4,800
17/10/2025 5,700 0.5 (9.62%) 74,179 416.17 0 0 5,200 5,900 4,500
16/10/2025 5,400 0.1 (1.89%) 3,100 16.11 0 0 5,300 6,000 4,600
15/10/2025 5,300 0.1 (1.92%) 4,200 22.29 0 0 5,200 5,900 4,500
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/10/2025 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
10/10/2025 5,300 -0.2 (-3.64%) 600 3.18 0 0 5,500 6,300 4,700
09/10/2025 5,200 -0.1 (-1.89%) 201 1.1 0 0 5,300 6,000 4,600
08/10/2025 5,300 -0.1 (-1.85%) 1,000 5.3 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 302 1.63 0 0 5,400 6,200 4,600
06/10/2025 5,300 -0.4 (-7.02%) 1,201 6.49 0 0 5,700 6,500 4,900
03/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2025 5,600 0.3 (5.66%) 1,302 7.43 0 0 5,300 6,000 4,600
01/10/2025 5,300 -0.2 (-3.64%) 800 4.24 0 0 5,500 6,300 4,700
30/09/2025 5,400 -0.1 (-1.82%) 604 3.31 0 0 5,500 6,300 4,700
29/09/2025 5,500 0.2 (3.77%) 1,000 5.5 0 0 5,300 6,000 4,600
26/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/09/2025 5,300 -0.1 (-1.85%) 3,000 16 0 0 5,400 6,200 4,600
24/09/2025 5,400 -0.1 (-1.82%) 4,018 21.7 0 0 5,500 6,300 4,700
23/09/2025 5,500 0.2 (3.77%) 102 0.56 0 0 5,300 6,000 4,600
22/09/2025 5,500 0.2 (3.77%) 3,646 19.38 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 1,400 7.42 0 0 5,300 6,000 4,600
18/09/2025 5,300 0 (0%) 11,400 60.38 0 0 5,300 6,000 4,600
17/09/2025 5,300 -0.1 (-1.85%) 7,400 39.26 0 0 5,400 6,200 4,600
16/09/2025 5,500 0.2 (3.77%) 800 4.3 0 0 5,300 6,000 4,600
15/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/09/2025 5,400 0 (0%) 600 3.19 0 0 5,400 6,200 4,600
11/09/2025 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
10/09/2025 5,400 0.1 (1.89%) 600 3.23 0 0 5,300 6,000 4,600
09/09/2025 5,300 0 (0%) 300 1.59 0 0 5,300 6,000 4,600
08/09/2025 5,300 -0.1 (-1.85%) 2,412 12.77 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2025 5,400 0.1 (1.89%) 1,000 5.43 0 0 5,300 6,000 4,600
03/09/2025 5,300 0 (0%) 10 0.06 0 0 5,300 6,000 4,600
29/08/2025 5,300 0 (0%) 1,502 7.96 0 0 5,300 6,000 4,600
28/08/2025 5,300 0 (0%) 1,400 7.42 0 0 5,300 6,000 4,600
27/08/2025 5,400 0 (0%) 1,300 6.9 0 0 5,400 6,200 4,600
26/08/2025 5,400 0.1 (1.89%) 7,100 38.15 0 0 5,300 6,000 4,600
25/08/2025 5,300 0 (0%) 1,172 6.21 0 0 5,300 6,000 4,600
22/08/2025 5,300 0 (0%) 600 3.18 0 0 5,300 6,000 4,600
21/08/2025 5,300 0 (0%) 4,838 25.76 0 0 5,300 6,000 4,600
20/08/2025 5,300 0 (0%) 4,800 25.44 0 0 5,300 6,000 4,600
19/08/2025 5,300 -0.3 (-5.36%) 7,000 37.08 0 0 5,600 6,400 4,800
18/08/2025 5,600 0.3 (5.66%) 1,500 8.43 0 0 5,300 6,000 4,600
15/08/2025 5,300 0 (0%) 14,010 74.26 0 0 5,300 6,000 4,600
14/08/2025 5,300 0 (0%) 7,600 40.28 0 0 5,300 6,000 4,600
13/08/2025 5,300 0 (0%) 5,717 30.31 0 0 5,300 6,000 4,600
12/08/2025 5,300 0.2 (3.92%) 10,500 55.28 0 0 5,100 5,800 4,400
11/08/2025 5,300 0 (0%) 25,303 130.3 0 0 5,300 6,000 4,600
08/08/2025 5,200 -0.4 (-7.14%) 42,700 227.64 0 0 5,600 6,400 4,800
07/08/2025 5,600 0.1 (1.82%) 13,900 77.47 0 0 5,500 6,300 4,700
06/08/2025 6,200 0.2 (3.33%) 5,300 31.81 0 0 6,000 6,900 5,100
05/08/2025 6,000 -0.1 (-1.64%) 17,300 104.53 0 0 6,100 7,000 5,200
04/08/2025 6,500 0.5 (8.33%) 40,101 245.99 0 0 6,000 6,900 5,100
01/08/2025 6,100 0.2 (3.39%) 16,500 99.15 0 0 5,900 6,700 5,100
31/07/2025 6,500 0.4 (6.56%) 28,801 168.67 0 0 6,100 7,000 5,200
30/07/2025 6,000 -0.4 (-6.25%) 8,000 48.72 0 0 6,400 7,300 5,500
29/07/2025 6,400 0 (0%) 4,400 28.16 0 0 6,400 7,300 5,500
28/07/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
25/07/2025 6,100 -0.8 (-11.59%) 800 4.88 0 0 6,900 7,900 5,900
24/07/2025 7,200 0.7 (10.77%) 200 1.37 0 0 6,500 7,400 5,600
23/07/2025 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
22/07/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
21/07/2025 6,500 0 (0%) 300 1.96 0 0 6,500 7,400 5,600
18/07/2025 6,500 -0.3 (-4.41%) 1,800 11.7 0 0 6,800 7,800 5,800
17/07/2025 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
16/07/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/07/2025 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
14/07/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
11/07/2025 7,300 0.9 (14.06%) 300 2.05 0 0 6,400 7,300 5,500
10/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500

Historical Data-ko - BSC

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