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 5,100 -0.7 (-12.07%) 300 1.61 0 0 5,800 6,600 5,000
08/01/2026 5,800 0.7 (13.73%) 106 0.61 0 0 5,100 5,800 4,400
07/01/2026 5,100 -0.9 (-15%) 16,003 81.64 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
25/12/2025 6,000 -0.1 (-1.64%) 700 3.76 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,000 0 (0%) 1,200 7.29 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 14 0.08 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.4 (-6.25%) 1,000 6 0 0 6,400 7,300 5,500
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/12/2025 6,400 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 21 0.12 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
28/11/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
27/11/2025 5,600 -0.7 (-11.11%) 919 5.31 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/11/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
29/10/2025 6,300 0.8 (14.55%) 150 0.95 0 0 5,500 6,300 4,700
28/10/2025 5,500 -0.8 (-12.7%) 100 0.55 0 0 6,300 7,200 5,400
27/10/2025 6,300 -0.1 (-1.56%) 101 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
17/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
16/10/2025 5,500 -0.2 (-3.51%) 210 1.24 0 0 5,700 6,500 4,900
15/10/2025 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
14/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/10/2025 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
10/10/2025 5,600 -0.8 (-12.5%) 1,900 10.77 0 0 6,400 7,300 5,500
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2025 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
07/10/2025 6,400 0.8 (14.29%) 402 2.57 0 0 5,600 6,400 4,800
06/10/2025 5,200 -0.8 (-13.33%) 1,300 7.34 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 6,000 -0.8 (-11.76%) 300 1.8 0 0 6,800 7,800 5,800
30/09/2025 6,800 0.3 (4.62%) 100 0.68 0 0 6,500 7,400 5,600
29/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/09/2025 7,100 0.4 (5.97%) 1,200 7.75 0 0 6,700 7,700 5,700
19/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2025 6,700 0 (0%) 601 4.03 0 0 6,700 7,700 5,700
17/09/2025 6,700 0.8 (13.56%) 830 5.56 0 0 5,900 6,700 5,100
16/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2025 5,900 0.1 (1.72%) 500 2.95 0 0 5,800 6,600 5,000
12/09/2025 5,800 -0.9 (-13.43%) 1,000 5.8 0 0 6,700 7,700 5,700
11/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/09/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
29/08/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
28/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/08/2025 7,400 0.9 (13.85%) 700 4.66 0 0 6,500 7,400 5,600
22/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/08/2025 6,500 0 (0%) 1,165 7.54 0 0 6,500 7,400 5,600
14/08/2025 7,200 0.8 (12.5%) 804 5.23 0 0 6,400 7,300 5,500
13/08/2025 6,400 0 (0%) 2,600 16.64 0 0 6,400 7,300 5,500
12/08/2025 6,400 0 (0%) 2,200 14.08 0 0 6,400 7,300 5,500
11/08/2025 6,400 0 (0%) 109 0.7 0 0 6,400 7,300 5,500
08/08/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/08/2025 6,300 -0.1 (-1.56%) 1,119 7.16 0 0 6,400 7,300 5,500
06/08/2025 6,400 -1.1 (-14.67%) 600 3.85 0 0 7,500 8,600 6,400
05/08/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/08/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/08/2025 7,500 0.9 (13.64%) 100 0.75 0 0 6,600 7,500 5,700
31/07/2025 6,500 -0.8 (-10.96%) 1,010 6.69 0 0 7,300 8,300 6,300
30/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/07/2025 7,300 0.4 (5.8%) 100 0.73 0 0 6,900 7,900 5,900
28/07/2025 6,800 0 (0%) 800 5.49 0 0 6,800 7,800 5,800
25/07/2025 6,800 -0.2 (-2.86%) 600 4.1 0 0 7,000 8,000 6,000
24/07/2025 7,000 -0.6 (-7.89%) 500 3.5 0 0 7,600 8,700 6,500
23/07/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
22/07/2025 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
21/07/2025 7,600 0 (0%) 400 3.04 0 0 7,600 8,700 6,500
18/07/2025 7,600 -0.1 (-1.3%) 616 4.67 0 0 7,700 8,800 6,600
17/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
14/07/2025 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
11/07/2025 7,000 0 (0%) 300 2 0 0 7,000 8,000 6,000
10/07/2025 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
09/07/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000

Historical Data-ko - BSC

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