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 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 8,200 -0.4 (-4.65%) 148,701 1,418.47 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 3,705 31.98 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 9,800 0 (0%) 600 5.18 0 0 9,800 11,200 8,400
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0.3 (3.16%) 4,041 39.8 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 1.2 (14.46%) 13,203 125.31 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,300 0 (0%) 274 2.29 0 0 8,300 9,500 7,100
13/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/11/2025 8,500 1.1 (14.86%) 634 5.25 0 0 7,400 8,500 6,300
06/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/10/2025 7,400 0 (0%) 5,300 39.22 0 0 7,400 8,500 6,300
30/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/10/2025 8,500 0 (0%) 6,500 48.15 0 0 8,500 9,700 7,300
23/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/10/2025 8,500 -1.4 (-14.14%) 3,100 26.45 0 0 9,900 11,300 8,500
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/09/2025 10,200 0.7 (7.37%) 14,520 144.32 0 0 9,500 10,900 8,100
25/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/09/2025 10,200 0 (0%) 3,710 35.06 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/09/2025 10,500 0.6 (6.06%) 25,600 260.57 0 0 9,900 11,300 8,500
11/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/09/2025 10,500 0 (0%) 51,901 511.49 0 0 10,500 12,000 9,000
04/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/08/2025 10,800 0.8 (8%) 20,210 211.44 0 0 10,000 11,500 8,500
28/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/08/2025 10,000 0.1 (1.01%) 8,705 86.89 0 0 9,900 11,300 8,500
21/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/08/2025 10,300 0 (0%) 8,519 84.04 0 0 10,300 11,800 8,800
14/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/08/2025 10,300 0.7 (7.29%) 73,929 757.98 0 0 9,600 11,000 8,200
07/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/08/2025 9,000 -0.7 (-7.22%) 6,100 58.26 0 0 9,700 11,100 8,300
31/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/07/2025 9,600 1.1 (12.94%) 8,600 83.38 0 0 8,500 9,700 7,300
24/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/07/2025 8,600 1.1 (14.67%) 8,710 73.91 0 0 7,500 8,600 6,400
17/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/07/2025 7,300 0.2 (2.82%) 17,710 132.56 0 0 7,100 8,100 6,100
10/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/07/2025 6,300 -0.3 (-4.55%) 13,604 97.03 0 0 6,600 7,500 5,700
03/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

Historical Data-ko - BSC

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