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 6,900 0.8 (13.11%) 900 6.22 0 0 6,100 7,000 5,200
08/01/2026 6,000 0.1 (1.69%) 1,300 7.87 0 0 5,900 6,700 5,100
07/01/2026 6,500 0.8 (14.04%) 2,100 12.35 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,300 -0.7 (-11.67%) 5,100 29.1 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 4,000 24 0 0 6,000 6,900 5,100
30/12/2025 6,000 -0.5 (-7.69%) 2,202 13.22 0 0 6,500 7,400 5,600
29/12/2025 6,400 -1.1 (-14.67%) 4,000 25.82 0 0 7,500 8,600 6,400
26/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/12/2025 7,500 0.9 (13.64%) 102 0.77 0 0 6,600 7,500 5,700
23/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
22/12/2025 6,600 0 (0%) 200 1.3 0 0 6,600 7,500 5,700
19/12/2025 6,600 -1.1 (-14.29%) 2,000 13.2 0 0 7,700 8,800 6,600
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/12/2025 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
16/12/2025 6,700 -1.1 (-14.1%) 2,300 15.41 0 0 7,800 8,900 6,700
15/12/2025 7,600 0.6 (8.57%) 304 2.37 0 0 7,000 8,000 6,000
12/12/2025 7,000 0.5 (7.69%) 300 2.1 0 0 6,500 7,400 5,600
11/12/2025 7,000 0.8 (12.9%) 300 1.94 0 0 6,200 7,100 5,300
10/12/2025 5,800 -0.8 (-12.12%) 700 4.37 0 0 6,600 7,500 5,700
09/12/2025 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
08/12/2025 6,600 0 (0%) 807 4.85 0 0 6,600 7,500 5,700
05/12/2025 6,600 0.7 (11.86%) 1,200 7.93 0 0 5,900 6,700 5,100
04/12/2025 5,600 -0.5 (-8.2%) 13,217 78.47 0 0 6,100 7,000 5,200
03/12/2025 6,100 -1 (-14.08%) 3,800 23.19 0 0 7,100 8,100 6,100
02/12/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
01/12/2025 6,900 0.6 (9.52%) 116 0.78 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
26/11/2025 6,200 0.2 (3.33%) 104 0.64 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
24/11/2025 6,400 0.3 (4.92%) 2,201 13.25 0 0 6,100 7,000 5,200
21/11/2025 6,400 0 (0%) 320 1.94 0 0 6,400 7,300 5,500
20/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/11/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
18/11/2025 6,400 -0.1 (-1.54%) 1,105 6.85 0 0 6,500 7,400 5,600
17/11/2025 6,900 -0.4 (-5.48%) 400 2.58 0 0 7,300 8,300 6,300
14/11/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
13/11/2025 6,500 0.8 (14.04%) 800 5.11 0 0 5,700 6,500 4,900
12/11/2025 5,700 0.7 (14.%) 1,200 6.81 0 0 5,000 5,700 4,300
11/11/2025 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
10/11/2025 5,500 -0.4 (-6.78%) 200 1.15 0 0 5,900 6,700 5,100
07/11/2025 7,000 0.2 (2.94%) 3,300 19.52 0 0 6,800 7,800 5,800
06/11/2025 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
04/11/2025 6,200 0.8 (14.81%) 120 0.74 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 5,500 29.73 0 0 5,400 6,200 4,600
31/10/2025 5,400 0.1 (1.89%) 4,000 21.6 0 0 5,300 6,000 4,600
30/10/2025 5,300 0.3 (6%) 11,500 60.95 0 0 5,000 5,700 4,300
29/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/10/2025 5,000 -0.4 (-7.41%) 500 2.5 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.2 (3.85%) 1,218 6.58 0 0 5,200 5,900 4,500
21/10/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
20/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/10/2025 5,000 -0.4 (-7.41%) 900 4.51 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/10/2025 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
09/10/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/10/2025 5,000 -0.4 (-7.41%) 400 2 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
02/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
30/09/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
29/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
26/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
25/09/2025 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
24/09/2025 5,300 0.6 (12.77%) 201 1.06 0 0 4,700 5,400 4,000
23/09/2025 4,700 -0.7 (-12.96%) 300 1.41 0 0 5,400 6,200 4,600
22/09/2025 5,400 0.3 (5.88%) 110 0.59 0 0 5,100 5,800 4,400
19/09/2025 5,100 -0.1 (-1.92%) 1,648 8.42 0 0 5,200 5,900 4,500
18/09/2025 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
17/09/2025 5,500 0.3 (5.77%) 400 2.1 0 0 5,200 5,900 4,500
16/09/2025 5,500 0.3 (5.77%) 5,804 30.29 0 0 5,200 5,900 4,500
15/09/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
12/09/2025 5,200 0 (0%) 500 2.52 0 0 5,200 5,900 4,500
11/09/2025 5,000 0.2 (4.17%) 200 1.04 0 0 4,800 5,500 4,100
10/09/2025 5,200 0.4 (8.33%) 4,704 22.67 0 0 4,800 5,500 4,100
09/09/2025 4,800 -0.1 (-2.04%) 2,000 9.6 0 0 4,900 5,600 4,200
08/09/2025 4,900 -0.2 (-3.92%) 500 2.45 0 0 5,100 5,800 4,400
05/09/2025 4,900 0.1 (2.08%) 200 1.02 0 0 4,800 5,500 4,100
04/09/2025 5,300 0.4 (8.16%) 14,202 68.66 0 0 4,900 5,600 4,200
03/09/2025 4,600 -0.5 (-9.8%) 2,600 12.85 0 0 5,100 5,800 4,400
29/08/2025 5,100 0.6 (13.33%) 70,180 357.06 0 0 4,500 5,100 3,900
28/08/2025 4,700 0.6 (14.63%) 42,860 191.67 0 0 4,100 4,700 3,500
27/08/2025 4,100 -0.1 (-2.38%) 400 1.64 0 0 4,200 4,800 3,600
26/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/08/2025 4,200 -0.7 (-14.29%) 27,900 118.09 0 0 4,900 5,600 4,200
22/08/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
21/08/2025 4,800 0.1 (2.13%) 400 1.94 0 0 4,700 5,400 4,000
20/08/2025 4,700 0 (0%) 8,800 41.36 0 0 4,700 5,400 4,000
19/08/2025 4,700 0 (0%) 9,940 46.69 0 0 4,700 5,400 4,000
18/08/2025 4,900 -0.1 (-2%) 15,200 70.79 0 0 5,000 5,700 4,300
15/08/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/08/2025 5,000 -0.2 (-3.85%) 10,001 50. 0 0 5,200 5,900 4,500
13/08/2025 5,100 0 (0%) 1,100 5.69 0 0 5,100 5,800 4,400
12/08/2025 5,100 0 (0%) 20 0.09 0 0 5,100 5,800 4,400
11/08/2025 5,100 0 (0%) 12,302 62.7 0 0 5,100 5,800 4,400
08/08/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
07/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2025 5,100 -0.2 (-3.77%) 1,200 6.08 0 0 5,300 6,000 4,600
05/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/08/2025 5,200 0.3 (6.12%) 500 2.64 0 0 4,900 5,600 4,200
01/08/2025 5,100 0.1 (2%) 12,217 60.46 0 0 5,000 5,700 4,300
31/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/07/2025 5,000 -0.1 (-1.96%) 20,803 104.02 0 0 5,100 5,800 4,400
29/07/2025 5,100 -0.1 (-1.92%) 1,000 5.06 0 0 5,200 5,900 4,500
28/07/2025 5,200 0.1 (1.96%) 600 3.12 0 0 5,100 5,800 4,400
25/07/2025 5,100 0 (0%) 5,600 28.65 0 0 5,100 5,800 4,400
24/07/2025 5,100 0.2 (4.08%) 600 3.06 0 0 4,900 5,600 4,200
23/07/2025 5,000 0.1 (2.04%) 19,600 96.38 0 0 4,900 5,600 4,200
22/07/2025 4,900 -0.3 (-5.77%) 200 0.98 0 0 5,200 5,900 4,500
21/07/2025 5,200 0 (0%) 500 2.6 0 0 5,200 5,900 4,500
18/07/2025 5,300 0 (0%) 1,933 10.07 0 0 5,300 6,000 4,600
17/07/2025 5,200 0 (0%) 4,400 23.16 0 0 5,200 5,900 4,500
16/07/2025 5,200 0.2 (4%) 4,520 23.44 0 0 5,000 5,700 4,300
15/07/2025 5,100 0.4 (8.51%) 33,100 165.02 0 0 4,700 5,400 4,000
14/07/2025 4,800 -0.3 (-5.88%) 51,653 244.82 0 0 5,100 5,800 4,400
11/07/2025 5,000 0.2 (4.17%) 92,600 474.04 0 0 4,800 5,500 4,100
10/07/2025 4,800 0.6 (14.29%) 103,153 495.08 0 0 4,200 4,800 3,600
09/07/2025 4,600 -0.1 (-2.13%) 6,900 29.09 0 0 4,700 5,400 4,000

Historical Data-ko - BSC

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