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
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 1,000 3.4 0 0 3,400 3,900 2,900
19/12/2025 3,500 0.4 (12.9%) 600 2.05 0 0 3,100 3,500 2,700
18/12/2025 3,200 0 (0%) 300 0.94 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 2,100 6.72 0 0 3,200 3,600 2,800
16/12/2025 3,000 -0.1 (-3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/12/2025 3,100 0.1 (3.33%) 2,000 6.2 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
11/12/2025 3,000 -0.5 (-14.29%) 4,000 12.03 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 208 0.73 0 0 3,500 4,000 3,000
04/12/2025 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/11/2025 3,200 -0.1 (-3.03%) 100 0.32 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/11/2025 3,300 -0.2 (-5.71%) 200 0.66 0 0 3,500 4,000 3,000
19/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/11/2025 3,400 0.2 (6.25%) 300 1.04 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
14/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
11/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 15 0.05 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/10/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
20/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/10/2025 3,300 -0.5 (-13.16%) 4,500 15.85 0 0 3,800 4,300 3,300
16/10/2025 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
15/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/10/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 1 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 -0.5 (-11.63%) 102 0.39 0 0 4,300 4,900 3,700
03/10/2025 3,700 -0.5 (-11.9%) 400 1.71 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 3,900 0.1 (2.63%) 302 1.26 0 0 3,800 4,300 3,300
30/09/2025 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,200 3,200
29/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/09/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
16/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/09/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
12/09/2025 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
11/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/09/2025 3,700 0 (0%) 500 1.85 0 0 3,700 4,200 3,200
29/08/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
28/08/2025 3,800 0.1 (2.7%) 400 1.49 0 0 3,700 4,200 3,200
27/08/2025 3,700 0.3 (8.82%) 718 2.65 0 0 3,400 3,900 2,900
26/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2025 3,400 -0.3 (-8.11%) 100 0.34 0 0 3,700 4,200 3,200
22/08/2025 3,700 0.1 (2.78%) 922 3.37 0 0 3,600 4,100 3,100
21/08/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/08/2025 3,600 -0.2 (-5.26%) 1,430 5.14 0 0 3,800 4,300 3,300
19/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/08/2025 3,800 -0.3 (-7.32%) 600 2.28 0 0 4,100 4,700 3,500
15/08/2025 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
14/08/2025 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
13/08/2025 4,400 0.1 (2.33%) 200 0.81 0 0 4,300 4,900 3,700
12/08/2025 3,800 -0.2 (-5%) 1,900 8.16 0 0 4,000 4,600 3,400
11/08/2025 4,600 0.4 (9.52%) 1,300 5.26 0 0 4,200 4,800 3,600
08/08/2025 4,100 -0.5 (-10.87%) 1,100 4.61 0 0 4,600 5,200 4,000
07/08/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
06/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/08/2025 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
04/08/2025 4,400 0.4 (10%) 100 0.44 0 0 4,000 4,600 3,400
01/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/07/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2025 4,000 0 (0%) 32 0.12 0 0 4,000 4,600 3,400
29/07/2025 4,000 0 (0%) 201 0.8 0 0 4,000 4,600 3,400
28/07/2025 4,000 -0.2 (-4.76%) 118 0.47 0 0 4,200 4,800 3,600
25/07/2025 4,200 0 (0%) 1,400 5.88 0 0 4,200 4,800 3,600
24/07/2025 4,200 0.1 (2.44%) 300 1.25 0 0 4,100 4,700 3,500
23/07/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
22/07/2025 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,200 3,200
21/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2025 3,700 0.4 (12.12%) 518 1.92 0 0 3,300 3,700 2,900
11/07/2025 4,000 0.4 (11.11%) 14,000 45.5 0 0 3,600 4,100 3,100
10/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/07/2025 3,600 0.2 (5.88%) 200 0.72 0 0 3,400 3,900 2,900
04/07/2025 3,400 0 (0%) 130 0.44 0 0 3,400 3,900 2,900
03/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/07/2025 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
01/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/06/2025 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800

Historical Data-ko - BSC

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