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 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
30/12/2025 69,000 1.5 (2.22%) 100 6.9 0 0 67,500 77,600 57,400
29/12/2025 67,500 0 (0%) 16 0.94 0 0 67,500 77,600 57,400
26/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
25/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
24/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
23/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
22/12/2025 67,500 3 (4.65%) 100 6.75 0 0 64,500 74,100 54,900
19/12/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
18/12/2025 64,500 5.5 (9.32%) 100 6.45 0 0 59,000 67,800 50,200
17/12/2025 59,000 -5 (-7.81%) 200 11.8 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 3.9 (6.49%) 100 6.4 0 0 60,100 69,100 51,100
12/12/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
11/12/2025 60,100 -4.9 (-7.54%) 600 36.06 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 5 (8.33%) 100 6.5 0 0 60,000 69,000 51,000
05/12/2025 60,000 0 (0%) 200 12 0 0 60,000 69,000 51,000
04/12/2025 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
03/12/2025 60,000 0.1 (0.17%) 5,000 300 0 0 59,900 68,800 51,000
02/12/2025 59,000 1 (1.72%) 8,400 502.8 0 0 58,000 66,700 49,300
01/12/2025 58,000 -2.1 (-3.49%) 200 11.6 0 0 60,100 69,100 51,100
28/11/2025 60,000 1.8 (3.09%) 1,104 66.34 0 0 58,200 66,900 49,500
27/11/2025 58,200 0 (0%) 312 18.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 -1.6 (-2.68%) 200 11.64 0 0 59,800 68,700 50,900
25/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
24/11/2025 58,200 2.2 (3.93%) 400 23.91 0 0 56,000 64,400 47,600
21/11/2025 56,000 -4.4 (-7.28%) 103 5.77 0 0 60,400 69,400 51,400
20/11/2025 58,300 -2.4 (-3.95%) 1,600 96.59 0 0 60,700 69,800 51,600
19/11/2025 56,000 -1.4 (-2.44%) 7,301 442.88 0 0 57,400 66,000 48,800
18/11/2025 57,400 -0.6 (-1.03%) 500 28.7 0 0 58,000 66,700 49,300
17/11/2025 58,000 -4.3 (-6.9%) 100 5.8 0 0 62,300 71,600 53,000
14/11/2025 58,000 -5.5 (-8.66%) 1,400 87.24 0 0 63,500 73,000 54,000
13/11/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/11/2025 63,500 5.5 (9.48%) 105 6.6 0 0 58,000 66,700 49,300
11/11/2025 58,000 0 (0%) 9 0.58 0 0 58,000 66,700 49,300
10/11/2025 58,000 -6.6 (-10.22%) 2,105 122.09 0 0 64,600 74,200 55,000
07/11/2025 64,600 0 (0%) 0 0 0 0 64,600 74,200 55,000
06/11/2025 65,000 4 (6.56%) 700 45.25 0 0 61,000 70,100 51,900
05/11/2025 61,000 0 (0%) 5 0.32 0 0 61,000 70,100 51,900
04/11/2025 61,000 0 (0%) 2 0.11 0 0 61,000 70,100 51,900
03/11/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
31/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
30/10/2025 61,000 -4.5 (-6.87%) 6,004 366.25 0 0 65,500 75,300 55,700
29/10/2025 65,400 0 (0%) 3,800 248.83 0 0 65,400 75,200 55,600
28/10/2025 65,500 8.5 (14.91%) 1,400 91.49 0 0 57,000 65,500 48,500
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/10/2025 57,000 0 (0%) 5 0.25 0 0 57,000 65,500 48,500
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
22/10/2025 57,000 -4.9 (-7.92%) 100 5.7 0 0 61,900 71,100 52,700
21/10/2025 61,900 8 (14.84%) 20,105 1,244.39 0 0 53,900 61,900 45,900
20/10/2025 51,500 -8.6 (-14.31%) 400 21.57 0 0 60,100 69,100 51,100
17/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
16/10/2025 60,100 0 (0%) 2 0.14 0 0 60,100 69,100 51,100
15/10/2025 60,100 0 (0%) 3 0.17 0 0 60,100 69,100 51,100
14/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
13/10/2025 60,100 7.8 (14.91%) 200 12.02 0 0 52,300 60,100 44,500
10/10/2025 60,600 7.2 (13.48%) 10,422 545.05 0 0 53,400 61,400 45,400
09/10/2025 53,400 6.9 (14.84%) 2,200 117.48 0 0 46,500 53,400 39,600
08/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
07/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
06/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
03/10/2025 46,500 -6 (-11.43%) 300 13.95 0 0 52,500 60,300 44,700
02/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
01/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
30/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
29/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
26/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
25/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
24/09/2025 52,500 -7.4 (-12.35%) 300 15.75 0 0 59,900 68,800 51,000
23/09/2025 59,900 0 (0%) 0 0 0 0 59,900 68,800 51,000
22/09/2025 59,000 1 (1.72%) 900 53.9 0 0 58,000 66,700 49,300
19/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
18/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
17/09/2025 58,000 3 (5.45%) 2,529 146.74 0 0 55,000 63,200 46,800
16/09/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
15/09/2025 55,000 -8.8 (-13.79%) 100 5.5 0 0 63,800 73,300 54,300
12/09/2025 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
11/09/2025 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
10/09/2025 64,000 0.6 (0.95%) 1,400 89.3 0 0 63,400 72,900 53,900
09/09/2025 60,000 2 (3.45%) 1,516 96.09 0 0 58,000 66,700 49,300
08/09/2025 57,200 0.1 (0.18%) 905 52.57 0 0 57,100 65,600 48,600
05/09/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
04/09/2025 57,100 0 (0%) 5 0.33 0 0 57,100 65,600 48,600
03/09/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
29/08/2025 57,400 0.3 (0.53%) 1,416 80.95 0 0 57,100 65,600 48,600
28/08/2025 57,000 0.3 (0.53%) 1,700 97.15 0 0 56,700 65,200 48,200
27/08/2025 57,000 0.2 (0.35%) 1,908 108.32 0 0 56,800 65,300 48,300
26/08/2025 54,500 3.5 (6.86%) 2,200 124.9 0 0 51,000 58,600 43,400
25/08/2025 51,000 -5.5 (-9.73%) 100 5.1 0 0 56,500 64,900 48,100
22/08/2025 57,000 0.1 (0.18%) 1,300 73.5 0 0 56,900 65,400 48,400
21/08/2025 57,000 0.1 (0.18%) 3,537 201.51 0 0 56,900 65,400 48,400
20/08/2025 57,000 0.3 (0.53%) 2,700 153.6 0 0 56,700 65,200 48,200
19/08/2025 57,000 1.5 (2.7%) 4,600 261 0 0 55,500 63,800 47,200
18/08/2025 55,500 -1.5 (-2.63%) 200 11.1 0 0 57,000 65,500 48,500
15/08/2025 57,000 5.5 (10.68%) 3,100 176.7 0 0 51,500 59,200 43,800
14/08/2025 51,500 -5.5 (-9.65%) 300 15.45 0 0 57,000 65,500 48,500
13/08/2025 56,600 -0.4 (-0.7%) 500 28.48 0 0 57,000 65,500 48,500
12/08/2025 56,500 -0.3 (-0.53%) 1,521 86.87 0 0 56,800 65,300 48,300
11/08/2025 56,700 0.6 (1.07%) 1,615 91.84 0 0 56,100 64,500 47,700
08/08/2025 57,500 1 (1.77%) 600 33.66 0 0 56,500 64,900 48,100
07/08/2025 56,500 -0.5 (-0.88%) 101 5.71 0 0 57,000 65,500 48,500
06/08/2025 56,200 1.2 (2.18%) 1,300 74.07 0 0 55,000 63,200 46,800
05/08/2025 54,000 0 (0%) 400 22 0 0 54,000 62,100 45,900
04/08/2025 54,000 -0.8 (-1.46%) 100 5.4 0 0 54,800 63,000 46,600
01/08/2025 55,000 0 (0%) 200 10.95 0 0 55,000 63,200 46,800
31/07/2025 54,000 -2.5 (-4.42%) 2,800 153.86 0 0 56,500 64,900 48,100
30/07/2025 60,500 4.2 (7.46%) 200 11.7 0 0 56,300 64,700 47,900
29/07/2025 56,300 -1.2 (-2.09%) 400 22.52 0 0 57,500 66,100 48,900
28/07/2025 58,500 4.4 (8.13%) 500 28.73 0 0 54,100 62,200 46,000
25/07/2025 54,100 0 (0%) 0 0 0 0 54,100 62,200 46,000
24/07/2025 54,100 0 (0%) 0 0 0 0 54,100 62,200 46,000
23/07/2025 54,200 -0.4 (-0.73%) 7,800 421.88 0 0 54,600 62,700 46,500
22/07/2025 54,600 0.9 (1.68%) 100 5.46 0 0 53,700 61,700 45,700
21/07/2025 53,700 0 (0%) 0 0 0 0 53,700 61,700 45,700
18/07/2025 54,000 0.8 (1.5%) 1,600 85.9 0 0 53,200 61,100 45,300
17/07/2025 53,200 -1.2 (-2.21%) 700 37.24 0 0 54,400 62,500 46,300
16/07/2025 57,000 4 (7.55%) 2,800 152.26 0 0 53,000 60,900 45,100
15/07/2025 52,900 0.2 (0.38%) 2,000 105.97 0 0 52,700 60,600 44,800
14/07/2025 52,800 0.1 (0.19%) 1,400 73.72 0 0 52,700 60,600 44,800
11/07/2025 51,500 -1.7 (-3.2%) 1,000 52.71 0 0 53,200 61,100 45,300
10/07/2025 53,200 0.6 (1.14%) 2,000 106.4 0 0 52,600 60,400 44,800
09/07/2025 52,600 1 (1.94%) 100 5.26 0 0 51,600 59,300 43,900
08/07/2025 52,000 -1 (-1.89%) 500 25.82 0 0 53,000 60,900 45,100
07/07/2025 53,000 1.6 (3.11%) 1,800 95.43 0 0 51,400 59,100 43,700
04/07/2025 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
03/07/2025 51,400 -5.6 (-9.82%) 200 10.28 0 0 57,000 65,500 48,500
02/07/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
01/07/2025 57,000 1.5 (2.7%) 100 5.7 0 0 55,500 63,800 47,200

Historical Data-ko - BSC

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