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
31/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
30/12/2025 3,700 0.2 (5.71%) 1,000 3.52 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 468 1.64 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 -0.1 (-2.78%) 1,000 3.5 0 0 3,600 4,100 3,100
23/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,700 0 (0%) 301 1.09 0 0 3,700 4,200 3,200
16/12/2025 3,700 0.4 (12.12%) 1,600 5.86 0 0 3,300 3,700 2,900
15/12/2025 3,700 0.1 (2.78%) 458 1.52 0 0 3,600 4,100 3,100
12/12/2025 3,700 0.1 (2.78%) 7,234 25.86 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/12/2025 3,600 0 (0%) 60 0.22 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 400 1.45 0 0 3,700 4,200 3,200
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/12/2025 3,700 -0.1 (-2.63%) 103 0.38 0 0 3,800 4,300 3,300
03/12/2025 3,700 -0.1 (-2.63%) 400 1.52 0 0 3,800 4,300 3,300
02/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/12/2025 3,900 -0.1 (-2.5%) 923 3.49 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.2 (5.26%) 200 0.8 0 0 3,800 4,300 3,300
27/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 117 0.45 0 0 3,900 4,400 3,400
25/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/11/2025 3,900 0 (0%) 33 0.12 0 0 3,900 4,400 3,400
21/11/2025 3,900 0 (0%) 4,300 16.75 0 0 3,900 4,400 3,400
20/11/2025 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
19/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/11/2025 4,000 -0.1 (-2.44%) 300 1.16 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 420 1.72 0 0 4,100 4,700 3,500
14/11/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/11/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/11/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
03/11/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
31/10/2025 4,100 0 (0%) 21 0.08 0 0 4,100 4,700 3,500
30/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 5 0.02 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
14/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
09/10/2025 4,100 0.3 (7.89%) 330 1.34 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2025 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
03/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/10/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/09/2025 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
29/09/2025 4,100 0.2 (5.13%) 103 0.42 0 0 3,900 4,400 3,400
26/09/2025 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
25/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/09/2025 3,900 0 (0%) 260 1. 0 0 3,900 4,400 3,400
17/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/09/2025 4,100 0 (0%) 1,200 4.71 0 0 4,100 4,700 3,500
12/09/2025 4,100 0 (0%) 66 0.26 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
09/09/2025 4,100 -0.1 (-2.38%) 300 1.23 0 0 4,200 4,800 3,600
08/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/09/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/09/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
03/09/2025 4,200 0 (0%) 66 0.26 0 0 4,200 4,800 3,600
29/08/2025 4,200 0 (0%) 5,201 21.84 0 0 4,200 4,800 3,600
28/08/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
27/08/2025 4,200 0 (0%) 124 0.52 0 0 4,200 4,800 3,600
26/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/08/2025 4,200 0 (0%) 15 0.06 0 0 4,200 4,800 3,600
22/08/2025 4,200 0 (0%) 52 0.21 0 0 4,200 4,800 3,600
21/08/2025 4,200 0 (0%) 42 0.17 0 0 4,200 4,800 3,600
20/08/2025 4,200 0 (0%) 2,900 12.18 0 0 4,200 4,800 3,600
19/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/08/2025 4,200 0 (0%) 4,600 19.32 0 0 4,200 4,800 3,600
15/08/2025 4,200 0 (0%) 6,100 25.62 0 0 4,200 4,800 3,600
14/08/2025 4,200 0 (0%) 6,382 26.8 0 0 4,200 4,800 3,600
13/08/2025 4,200 0 (0%) 10,100 42.42 200,000 720 4,200 4,800 3,600
12/08/2025 4,300 0.2 (4.88%) 30,000 126 0 0 4,100 4,700 3,500
11/08/2025 4,100 -0.1 (-2.38%) 5,000 20.5 0 0 4,200 4,800 3,600
08/08/2025 4,200 0.1 (2.44%) 2,400 10.07 345,600 1,486.08 4,100 4,700 3,500
07/08/2025 4,100 0.1 (2.5%) 41,100 168.51 0 0 4,000 4,600 3,400
06/08/2025 4,100 0.1 (2.5%) 30,400 121.67 0 0 4,000 4,600 3,400
05/08/2025 4,000 -0.1 (-2.44%) 21,000 84.01 0 0 4,100 4,700 3,500
04/08/2025 4,000 -0.1 (-2.44%) 6,200 25.2 0 0 4,100 4,700 3,500
01/08/2025 4,000 -0.1 (-2.44%) 5,500 22.5 0 0 4,100 4,700 3,500
31/07/2025 4,100 -0.1 (-2.38%) 9,300 38.13 0 0 4,200 4,800 3,600
30/07/2025 4,100 0 (0%) 4,601 19.52 78,000 273 4,100 4,700 3,500
29/07/2025 4,000 -0.2 (-4.76%) 5,403 22.16 0 0 4,200 4,800 3,600
28/07/2025 4,200 -0.3 (-6.67%) 3,764 15.9 0 0 4,500 5,100 3,900
25/07/2025 4,500 -0.4 (-8.16%) 1,000 4.53 1,442,700 6,059.34 4,900 5,600 4,200
24/07/2025 4,800 -0.1 (-2.04%) 13,666 66.77 0 0 4,900 5,600 4,200
23/07/2025 4,800 0.2 (4.35%) 11,500 56.46 0 0 4,600 5,200 4,000
22/07/2025 4,600 0.6 (15%) 41,124 188.6 0 0 4,000 4,600 3,400
21/07/2025 4,000 -0.2 (-4.76%) 200 0.8 0 0 4,200 4,800 3,600
18/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/07/2025 4,200 0 (0%) 0 0 1,360,000 4,896 4,200 4,800 3,600
16/07/2025 4,200 -0.1 (-2.33%) 127 0.52 0 0 4,300 4,900 3,700
15/07/2025 4,100 0.1 (2.5%) 4,407 18.89 0 0 4,000 4,600 3,400
14/07/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/07/2025 4,000 0.1 (2.56%) 3,300 13.26 0 0 3,900 4,400 3,400
10/07/2025 3,900 -0.1 (-2.5%) 300 1.17 0 0 4,000 4,600 3,400
09/07/2025 4,000 -0.2 (-4.76%) 5,702 22.81 0 0 4,200 4,800 3,600
08/07/2025 4,300 0.3 (7.5%) 783 3.25 0 0 4,000 4,600 3,400
07/07/2025 4,000 0.2 (5.26%) 100 0.4 0 0 3,800 4,300 3,300
04/07/2025 3,800 -0.1 (-2.56%) 400 1.52 0 0 3,900 4,400 3,400
03/07/2025 3,900 0 (0%) 13,900 54.21 0 0 3,900 4,400 3,400
02/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/07/2025 3,900 0 (0%) 1,600 6.24 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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