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 8,000 0 (0%) 3,900 31.32 0 0 8,000 9,200 6,800
30/12/2025 8,000 -0.1 (-1.23%) 1,500 12 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 1,200 9.74 0 0 8,100 9,300 6,900
26/12/2025 8,200 0 (0%) 5,100 41.48 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.2 (2.5%) 1,006 8.25 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,200 0.2 (2.5%) 5,398 43.2 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 3,505 28.04 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 5,205 41.68 0 0 8,000 9,200 6,800
16/12/2025 8,100 0 (0%) 800 6.42 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 2,908 23.48 0 0 8,100 9,300 6,900
12/12/2025 8,000 -0.1 (-1.23%) 8,501 68.66 0 0 8,100 9,300 6,900
11/12/2025 8,200 0.1 (1.23%) 4,627 37.5 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 5,106 41.37 0 0 8,200 9,400 7,000
09/12/2025 8,200 0.1 (1.23%) 216 1.77 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.1 (-1.22%) 2,201 17.75 0 0 8,200 9,400 7,000
05/12/2025 8,200 0 (0%) 1,150 9.43 0 0 8,200 9,400 7,000
04/12/2025 8,200 0.2 (2.5%) 6,814 55.66 0 0 8,000 9,200 6,800
03/12/2025 7,800 -0.3 (-3.7%) 1,212 9.67 0 0 8,100 9,300 6,900
02/12/2025 8,200 0.1 (1.23%) 1,414 11.49 0 0 8,100 9,300 6,900
01/12/2025 8,100 -0.1 (-1.22%) 4,051 32.9 0 0 8,200 9,400 7,000
28/11/2025 8,200 0.1 (1.23%) 502 4.1 0 0 8,100 9,300 6,900
27/11/2025 8,200 0 (0%) 4,005 32.48 0 0 8,200 9,400 7,000
26/11/2025 8,200 0.1 (1.23%) 653 5.35 0 0 8,100 9,300 6,900
25/11/2025 8,000 -0.2 (-2.44%) 4,115 33.41 0 0 8,200 9,400 7,000
24/11/2025 8,200 0 (0%) 1,900 15.58 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 2,911 23.99 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 1,501 12.46 0 0 8,300 9,500 7,100
19/11/2025 8,300 0.2 (2.47%) 4,100 34.05 0 0 8,100 9,300 6,900
18/11/2025 8,300 0.2 (2.47%) 11,200 90.9 0 0 8,100 9,300 6,900
17/11/2025 8,200 0.1 (1.23%) 2,720 22.05 0 0 8,100 9,300 6,900
14/11/2025 8,000 -0.1 (-1.23%) 15,710 127.18 0 0 8,100 9,300 6,900
13/11/2025 8,200 0 (0%) 3,900 31.72 0 0 8,200 9,400 7,000
12/11/2025 8,300 0.1 (1.22%) 9,908 81.28 440,900 3,086.3 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 2,500 20.58 0 0 8,300 9,500 7,100
10/11/2025 8,500 0.2 (2.41%) 5,903 49.15 0 0 8,300 9,500 7,100
07/11/2025 8,700 0.4 (4.82%) 2,162 18. 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 5,001 41.53 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 11,100 92.06 0 0 8,300 9,500 7,100
04/11/2025 8,300 -0.2 (-2.35%) 6,249 51.89 0 0 8,500 9,700 7,300
03/11/2025 8,400 0 (0%) 2,610 22.05 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 3,430 28.96 0 0 8,200 9,400 7,000
30/10/2025 8,500 0 (0%) 10,301 84.06 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.1 (1.19%) 6,039 51.16 0 0 8,400 9,600 7,200
28/10/2025 8,600 0 (0%) 4,500 37.84 0 0 8,600 9,800 7,400
27/10/2025 8,600 -0.3 (-3.37%) 1,332 11.45 0 0 8,900 10,200 7,600
24/10/2025 8,900 0.2 (2.3%) 10,701 95.54 0 0 8,700 10,000 7,400
23/10/2025 8,500 0 (0%) 6,905 59.83 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 2,101 17.86 0 0 8,500 9,700 7,300
21/10/2025 8,600 0 (0%) 4,400 37.47 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.1 (-1.16%) 6,545 56.16 0 0 8,600 9,800 7,400
17/10/2025 8,700 0.1 (1.16%) 400 3.45 0 0 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 6,723 57.82 0 0 8,600 9,800 7,400
15/10/2025 8,600 -0.1 (-1.15%) 2,890 24.8 0 0 8,700 10,000 7,400
14/10/2025 8,600 -0.1 (-1.15%) 19,912 173.09 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 5,908 51.39 0 0 8,700 10,000 7,400
10/10/2025 8,700 0 (0%) 1,105 9.61 0 0 8,700 10,000 7,400
09/10/2025 8,700 -0.2 (-2.25%) 4,402 38.41 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 1,902 16.84 0 0 8,900 10,200 7,600
07/10/2025 8,800 0 (0%) 1,724 15.34 0 0 8,800 10,100 7,500
06/10/2025 8,800 0 (0%) 3,786 33.42 0 0 8,800 10,100 7,500
03/10/2025 8,800 0 (0%) 800 7.02 0 0 8,800 10,100 7,500
02/10/2025 8,800 0.1 (1.15%) 3,910 34.26 0 0 8,700 10,000 7,400
01/10/2025 8,800 0.1 (1.15%) 3,300 28.72 0 0 8,700 10,000 7,400
30/09/2025 8,900 -0.1 (-1.11%) 1,700 14.85 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
26/09/2025 9,000 0.1 (1.12%) 143 1.29 0 0 8,900 10,200 7,600
25/09/2025 8,900 0.1 (1.14%) 1,500 13.31 0 0 8,800 10,100 7,500
24/09/2025 8,700 0 (0%) 550 4.83 0 0 8,700 10,000 7,400
23/09/2025 9,000 0.2 (2.27%) 13,630 119.15 0 0 8,800 10,100 7,500
22/09/2025 8,700 -0.4 (-4.4%) 20,926 183.28 0 0 9,100 10,400 7,800
19/09/2025 9,100 0 (0%) 1,600 14.5 0 0 9,100 10,400 7,800
18/09/2025 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
17/09/2025 8,900 0.1 (1.14%) 18,920 172.28 0 0 8,800 10,100 7,500
16/09/2025 8,900 0.1 (1.14%) 5,100 45.07 0 0 8,800 10,100 7,500
15/09/2025 8,800 -0.1 (-1.12%) 5,610 49.6 0 0 8,900 10,200 7,600
12/09/2025 8,900 0 (0%) 746 6.64 0 0 8,900 10,200 7,600
11/09/2025 8,900 0 (0%) 900 8.01 0 0 8,900 10,200 7,600
10/09/2025 8,800 0 (0%) 2,702 23.93 0 0 8,800 10,100 7,500
09/09/2025 8,800 0 (0%) 3,400 30 0 0 8,800 10,100 7,500
08/09/2025 8,900 0 (0%) 3,200 28.26 0 0 8,900 10,200 7,600
05/09/2025 8,900 0 (0%) 16,400 145.96 0 0 8,900 10,200 7,600
04/09/2025 8,900 -0.1 (-1.11%) 3,551 31.6 0 0 9,000 10,300 7,700
03/09/2025 9,000 0 (0%) 3,208 28.87 0 0 9,000 10,300 7,700
29/08/2025 9,000 0.1 (1.12%) 6,889 61.91 0 0 8,900 10,200 7,600
28/08/2025 8,900 0 (0%) 7,400 65.6 0 0 8,900 10,200 7,600
27/08/2025 8,900 0 (0%) 5,123 45.7 0 0 8,900 10,200 7,600
26/08/2025 8,900 0.1 (1.14%) 7,100 63.37 0 0 8,800 10,100 7,500
25/08/2025 8,900 0.2 (2.3%) 4,349 38.39 0 0 8,700 10,000 7,400
22/08/2025 8,900 -0.1 (-1.11%) 48,030 416.04 0 0 9,000 10,300 7,700
21/08/2025 9,000 -0.1 (-1.1%) 8,501 76.72 0 0 9,100 10,400 7,800
20/08/2025 9,200 0 (0%) 9,780 89.22 0 0 9,200 10,500 7,900
19/08/2025 9,100 -0.1 (-1.09%) 12,500 114.68 0 0 9,200 10,500 7,900
18/08/2025 9,200 -0.1 (-1.08%) 15,300 140.84 0 0 9,300 10,600 8,000
15/08/2025 9,300 -0.1 (-1.06%) 11,008 102.08 0 0 9,400 10,800 8,000
14/08/2025 9,400 0 (0%) 8,920 83.46 0 0 9,400 10,800 8,000
13/08/2025 9,500 0.1 (1.06%) 3,501 33.05 0 0 9,400 10,800 8,000
12/08/2025 9,600 -0.1 (-1.03%) 15,400 145.4 0 0 9,700 11,100 8,300
11/08/2025 9,700 0.2 (2.11%) 20,997 202.71 0 0 9,500 10,900 8,100
08/08/2025 9,500 0.1 (1.06%) 29,306 279.06 0 0 9,400 10,800 8,000
07/08/2025 9,500 0 (0%) 7,425 70.01 0 0 9,500 10,900 8,100
06/08/2025 9,500 0 (0%) 5,360 50.86 0 0 9,500 10,900 8,100
05/08/2025 9,400 -0.1 (-1.05%) 13,065 123.8 0 0 9,500 10,900 8,100
04/08/2025 9,600 0.2 (2.13%) 16,201 154.25 0 0 9,400 10,800 8,000
01/08/2025 9,600 0.3 (3.23%) 16,300 153.61 0 0 9,300 10,600 8,000
31/07/2025 9,400 0.1 (1.08%) 14,186 131.73 0 0 9,300 10,600 8,000
30/07/2025 9,400 0 (0%) 3,512 32.81 0 0 9,400 10,800 8,000
29/07/2025 9,300 -0.2 (-2.11%) 33,780 315.89 0 0 9,500 10,900 8,100
28/07/2025 9,500 -0.1 (-1.04%) 32,544 309.57 0 0 9,600 11,000 8,200
25/07/2025 9,600 0 (0%) 24,442 233.54 0 0 9,600 11,000 8,200
24/07/2025 9,700 0.1 (1.04%) 25,163 241.32 0 0 9,600 11,000 8,200
23/07/2025 9,700 0 (0%) 19,390 186.43 0 0 9,700 11,100 8,300
22/07/2025 9,800 0 (0%) 8,100 78.68 0 0 9,800 11,200 8,400
21/07/2025 10,000 0.1 (1.01%) 17,618 172.24 0 0 9,900 11,300 8,500
18/07/2025 10,000 -0.1 (-0.99%) 14,819 147.4 0 0 10,100 11,600 8,600
17/07/2025 10,100 0 (0%) 12,584 127. 0 0 10,100 11,600 8,600
16/07/2025 10,000 0.1 (1.01%) 19,228 194.37 0 0 9,900 11,300 8,500
15/07/2025 10,100 0.6 (6.32%) 50,595 499.86 0 0 9,500 10,900 8,100
14/07/2025 9,500 -0.1 (-1.04%) 11,806 112.32 0 0 9,600 11,000 8,200
11/07/2025 9,700 0 (0%) 12,179 117.3 0 0 9,700 11,100 8,300
10/07/2025 9,700 0 (0%) 8,880 86.24 0 0 9,700 11,100 8,300
09/07/2025 9,600 0 (0%) 14,286 138.12 0 0 9,600 11,000 8,200
08/07/2025 9,600 -0.1 (-1.03%) 15,258 146.48 0 0 9,700 11,100 8,300
07/07/2025 9,700 0.1 (1.04%) 2,305 22.28 0 0 9,600 11,000 8,200
04/07/2025 9,600 -0.1 (-1.03%) 14,703 141.18 0 0 9,700 11,100 8,300
03/07/2025 9,600 -0.1 (-1.03%) 19,165 185.03 0 0 9,700 11,100 8,300
02/07/2025 9,800 0.1 (1.03%) 5,201 50.46 0 0 9,700 11,100 8,300
01/07/2025 9,600 0 (0%) 4,899 47.57 0 0 9,600 11,000 8,200

Historical Data-ko - BSC

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