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
07/01/2026 114,100 -0.1 (-0.09%) 300 30.83 0 0 114,200 131,300 97,100
06/01/2026 114,200 0 (0%) 3 0.29 0 0 114,200 131,300 97,100
05/01/2026 114,200 0 (0%) 73 8.87 0 0 114,200 131,300 97,100
31/12/2025 114,200 -20.1 (-14.97%) 471 53.79 0 0 134,300 154,400 114,200
30/12/2025 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
29/12/2025 138,600 -0.3 (-0.22%) 1,410 189.19 0 0 138,900 159,700 118,100
26/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
25/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
24/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
23/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
22/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
19/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
18/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
17/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
16/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
15/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
12/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
11/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
10/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
09/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
08/12/2025 138,900 2 (1.46%) 501 69.57 0 0 136,900 157,400 116,400
05/12/2025 136,900 0 (0%) 0 0 0 0 136,900 157,400 116,400
04/12/2025 138,900 -6.7 (-4.6%) 800 109.54 0 0 145,600 167,400 123,800
03/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
02/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
01/12/2025 130,000 -7 (-5.11%) 1,200 174.7 0 0 137,000 191,800 82,200
28/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
27/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
26/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
25/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
24/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
21/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
20/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
19/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
18/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
17/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
14/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
13/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
12/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
11/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
10/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
07/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
06/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
05/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
04/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
03/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
31/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
30/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
29/10/2025 139,000 0 (0%) 5 0.63 0 0 139,000 159,800 118,200
28/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
27/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
24/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
23/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
22/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
21/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
20/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
17/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
16/10/2025 139,000 0 (0%) 4 0.53 0 0 139,000 159,800 118,200
15/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
14/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
13/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
10/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
09/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
08/10/2025 139,000 0 (0%) 1 0.13 0 0 139,000 159,800 118,200
07/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
06/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
03/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
02/10/2025 139,000 0 (0%) 1 0.12 0 0 139,000 159,800 118,200
01/10/2025 140,000 12 (9.38%) 510 70.74 0 0 128,000 147,200 108,800
30/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
29/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
26/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
25/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
24/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
23/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
22/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
19/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
18/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
17/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
16/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
15/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
12/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
11/09/2025 128,000 0 (0%) 5 0.59 0 0 128,000 147,200 108,800
10/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
09/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
08/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
05/09/2025 128,000 0 (0%) 6 0.66 0 0 128,000 147,200 108,800
04/09/2025 117,000 5.9 (5.31%) 700 89.6 0 0 111,100 155,500 66,700
03/09/2025 111,100 0 (0%) 0 0 0 0 111,100 155,500 66,700
29/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
28/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
27/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
26/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
25/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
22/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
21/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
20/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
19/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
18/08/2025 111,100 0 (0%) 5 0.47 0 0 111,100 127,700 94,500
15/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
14/08/2025 111,100 0 (0%) 2 0.19 0 0 111,100 127,700 94,500
13/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
12/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
11/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
08/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
07/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
06/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
05/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
04/08/2025 111,100 0 (0%) 1 0.11 0 0 111,100 127,700 94,500
01/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
31/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
30/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
29/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
28/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
25/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
24/07/2025 111,900 3.9 (3.61%) 533 59.03 0 0 108,000 124,200 91,800
23/07/2025 108,000 -0.5 (-0.46%) 722 77.91 0 0 108,500 124,700 92,300
22/07/2025 108,500 0 (0%) 801 86.91 0 0 108,500 124,700 92,300
21/07/2025 108,000 -4.9 (-4.34%) 801 86.91 0 0 112,900 129,800 96,000
18/07/2025 112,900 0 (0%) 1 0.11 0 0 112,900 129,800 96,000
17/07/2025 114,900 13.9 (13.76%) 500 56.46 0 0 101,000 116,100 85,900
16/07/2025 104,900 -0.1 (-0.1%) 439 44.5 0 0 105,000 120,700 89,300
15/07/2025 105,000 -13.5 (-11.39%) 121 12.71 0 0 118,500 136,200 100,800
14/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
11/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
10/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
09/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
08/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
07/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800

Historical Data-ko - BSC

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