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 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 -0.2 (-1.52%) 3,400 41.6 0 0 13,200 14,500 11,900
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/12/2025 13,200 0 (0%) 155 2.03 0 0 13,200 14,500 11,900
23/12/2025 13,200 0 (0%) 300 3.8 0 0 13,200 14,500 11,900
22/12/2025 13,200 0.3 (2.33%) 2,036 26.29 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,203 27.57 0 0 12,500 13,700 11,300
18/12/2025 12,500 0.1 (0.81%) 3,600 44.91 0 0 12,400 13,600 11,200
17/12/2025 12,400 -0.1 (-0.8%) 688 8.5 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 2,500 31.24 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.7 (-5.3%) 300 3.79 0 0 13,200 14,500 11,900
11/12/2025 13,200 0.3 (2.33%) 135 1.79 0 0 12,900 14,100 11,700
10/12/2025 12,900 0.4 (3.2%) 1,580 19.79 0 0 12,500 13,700 11,300
09/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
08/12/2025 12,500 0 (0%) 3,100 38.75 0 0 12,500 13,700 11,300
05/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.1 (0.81%) 1,500 18.67 0 0 12,400 13,600 11,200
03/12/2025 12,400 0 (0%) 7,900 97.18 0 0 12,400 13,600 11,200
02/12/2025 12,400 0.2 (1.64%) 232 2.88 0 0 12,200 13,400 11,000
01/12/2025 12,200 -0.2 (-1.61%) 1,205 14.61 0 0 12,400 13,600 11,200
28/11/2025 12,400 0.3 (2.48%) 600 7.33 0 0 12,100 13,300 10,900
27/11/2025 12,100 -0.3 (-2.42%) 1,178 14.26 0 0 12,400 13,600 11,200
26/11/2025 12,400 0 (0%) 1,022 12.67 0 0 12,400 13,600 11,200
25/11/2025 12,400 0 (0%) 700 8.51 0 0 12,400 13,600 11,200
24/11/2025 12,400 0 (0%) 5,600 68.85 0 0 12,400 13,600 11,200
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/11/2025 12,400 0 (0%) 1,000 12.4 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 2,300 28.39 0 0 12,300 13,500 11,100
18/11/2025 12,300 -0.1 (-0.81%) 6,900 84.34 0 0 12,400 13,600 11,200
17/11/2025 12,400 0 (0%) 900 11.02 0 0 12,400 13,600 11,200
14/11/2025 12,400 0 (0%) 3,600 43.6 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 9,200 112.09 0 0 12,400 13,600 11,200
12/11/2025 12,400 -0.1 (-0.8%) 2,000 24.83 0 0 12,500 13,700 11,300
11/11/2025 12,500 0.1 (0.81%) 2,200 27.48 0 0 12,400 13,600 11,200
10/11/2025 12,400 0.1 (0.81%) 500 6.2 0 0 12,300 13,500 11,100
07/11/2025 12,300 0.2 (1.65%) 7,654 93.9 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.3 (-2.42%) 2,900 35.05 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 900 10.91 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 1,001 12.19 0 0 12,400 13,600 11,200
03/11/2025 12,400 0 (0%) 506 6.27 50,000 560 12,400 13,600 11,200
31/10/2025 12,400 -0.1 (-0.8%) 52,500 631.36 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.4 (3.31%) 4,600 57.26 0 0 12,100 13,300 10,900
21/10/2025 12,100 -0.4 (-3.2%) 4,401 52.83 0 0 12,500 13,700 11,300
20/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/10/2025 12,500 0.2 (1.63%) 300 3.73 0 0 12,300 13,500 11,100
16/10/2025 12,300 -0.3 (-2.38%) 5,600 69.29 0 0 12,600 13,800 11,400
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/10/2025 12,600 -0.2 (-1.56%) 2,100 26.26 0 0 12,800 14,000 11,600
13/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/10/2025 12,800 0.3 (2.4%) 1,100 13.86 0 0 12,500 13,700 11,300
09/10/2025 12,500 -0.1 (-0.79%) 100 1.25 0 0 12,600 13,800 11,400
08/10/2025 12,600 0 (0%) 299 3.76 0 0 12,600 13,800 11,400
07/10/2025 12,600 0.3 (2.44%) 600 7.41 0 0 12,300 13,500 11,100
06/10/2025 12,300 0 (0%) 200 2.46 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
01/10/2025 12,300 -0.3 (-2.38%) 1,600 19.84 0 0 12,600 13,800 11,400
30/09/2025 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 13,700 11,300
29/09/2025 12,500 -0.4 (-3.1%) 57,500 690.01 0 0 12,900 14,100 11,700
26/09/2025 12,900 0 (0%) 500 6.45 0 0 12,900 14,100 11,700
25/09/2025 12,900 0 (0%) 2,100 27.1 5,000 58.5 12,900 14,100 11,700
24/09/2025 12,900 -0.1 (-0.77%) 300 3.9 0 0 13,000 14,300 11,700
23/09/2025 13,000 0.3 (2.36%) 4,000 51.46 0 0 12,700 13,900 11,500
22/09/2025 12,700 -0.3 (-2.31%) 3,400 43.31 0 0 13,000 14,300 11,700
19/09/2025 13,000 -0.2 (-1.52%) 10,182 131.87 0 0 13,200 14,500 11,900
18/09/2025 13,200 0 (0%) 5,650 74.6 0 0 13,200 14,500 11,900
17/09/2025 14,200 0 (0%) 24,200 342.98 0 0 14,200 15,600 12,800
16/09/2025 14,200 0.1 (0.71%) 10,371 147.18 0 0 14,100 15,500 12,700
15/09/2025 14,100 0.5 (3.68%) 11,629 161.37 0 0 13,600 14,900 12,300
12/09/2025 13,600 0 (0%) 7,100 96.16 0 0 13,600 14,900 12,300
11/09/2025 13,600 0 (0%) 33,127 450.04 0 0 13,600 14,900 12,300
10/09/2025 13,600 0.4 (3.03%) 10,100 136.62 0 0 13,200 14,500 11,900
09/09/2025 13,200 -0.1 (-0.75%) 200 2.64 0 0 13,300 14,600 12,000
08/09/2025 13,300 0 (0%) 1,000 13.3 0 0 13,300 14,600 12,000
05/09/2025 13,300 -0.2 (-1.48%) 2,311 30.74 0 0 13,500 14,800 12,200
04/09/2025 13,500 -0.4 (-2.88%) 1,300 17.67 0 0 13,900 15,200 12,600
03/09/2025 13,900 0 (0%) 2,700 37.87 0 0 13,900 15,200 12,600
29/08/2025 13,900 0 (0%) 1,000 13.88 0 0 13,900 15,200 12,600
28/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
27/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/08/2025 13,900 0 (0%) 4,500 59.53 0 0 13,900 15,200 12,600
25/08/2025 13,900 0 (0%) 201 2.8 0 0 13,900 15,200 12,600
22/08/2025 13,900 0.3 (2.21%) 300 4.17 0 0 13,600 14,900 12,300
21/08/2025 13,600 0 (0%) 6,300 85.68 0 0 13,600 14,900 12,300
20/08/2025 13,600 -0.2 (-1.45%) 4,500 61.2 0 0 13,800 15,100 12,500
19/08/2025 13,800 0.2 (1.47%) 4,500 61.03 0 0 13,600 14,900 12,300
18/08/2025 13,600 -0.2 (-1.45%) 1,600 21.8 0 0 13,800 15,100 12,500
15/08/2025 13,800 -0.2 (-1.43%) 800 10.96 0 0 14,000 15,400 12,600
14/08/2025 14,000 0 (0%) 3,400 46.37 0 0 14,000 15,400 12,600
13/08/2025 14,000 -0.2 (-1.41%) 6,200 86.93 0 0 14,200 15,600 12,800
12/08/2025 14,200 0.9 (6.77%) 4,700 64.38 0 0 13,300 14,600 12,000
11/08/2025 13,300 0 (0%) 300 3.99 0 0 13,300 14,600 12,000
08/08/2025 13,300 -0.2 (-1.48%) 2,800 37.44 0 0 13,500 14,800 12,200
07/08/2025 13,500 0.1 (0.75%) 9,600 133.43 0 0 13,400 14,700 12,100
06/08/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/08/2025 13,400 0 (0%) 2,300 30.58 0 0 13,400 14,700 12,100
04/08/2025 13,400 0.2 (1.52%) 12,800 168.99 0 0 13,200 14,500 11,900
01/08/2025 13,200 0 (0%) 13,400 174.84 0 0 13,200 14,500 11,900
31/07/2025 13,200 -0.1 (-0.75%) 9,500 124.97 0 0 13,300 14,600 12,000
30/07/2025 13,300 -0.1 (-0.75%) 3,100 41.51 0 0 13,400 14,700 12,100
29/07/2025 13,400 0.2 (1.52%) 9,300 121.89 0 0 13,200 14,500 11,900
28/07/2025 13,200 0 (0%) 8,223 107.43 0 0 13,200 14,500 11,900
25/07/2025 13,200 0.2 (1.54%) 1,900 25.04 0 0 13,000 14,300 11,700
24/07/2025 13,000 0 (0%) 6,400 83.2 0 0 13,000 14,300 11,700
23/07/2025 13,000 0 (0%) 7,200 93.7 0 0 13,000 14,300 11,700
22/07/2025 13,000 -0.1 (-0.76%) 2,100 27.31 0 0 13,100 14,400 11,800
21/07/2025 13,100 -0.1 (-0.76%) 5,320 70.19 0 0 13,200 14,500 11,900
18/07/2025 13,200 -0.1 (-0.75%) 1,706 22.55 0 0 13,300 14,600 12,000
17/07/2025 13,300 0 (0%) 3,204 42.57 0 0 13,300 14,600 12,000
16/07/2025 13,300 0 (0%) 3,700 49.1 0 0 13,300 14,600 12,000
15/07/2025 13,300 -0.1 (-0.75%) 4,400 57.62 0 0 13,400 14,700 12,100
14/07/2025 13,400 0.4 (3.08%) 1,000 13.13 0 0 13,000 14,300 11,700
11/07/2025 13,000 -0.4 (-2.99%) 2,906 38.15 0 0 13,400 14,700 12,100
10/07/2025 13,400 0 (0%) 200 2.68 0 0 13,400 14,700 12,100
09/07/2025 13,400 -0.3 (-2.19%) 8,102 108.05 0 0 13,700 15,000 12,400
08/07/2025 13,700 0.2 (1.48%) 3,300 43.53 0 0 13,500 14,800 12,200
07/07/2025 13,500 -0.2 (-1.46%) 100 1.35 0 0 13,700 15,000 12,400
04/07/2025 13,700 0.4 (3.01%) 400 5.36 0 0 13,300 14,600 12,000
03/07/2025 13,300 0.2 (1.53%) 3,500 46.77 0 0 13,100 14,400 11,800
02/07/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800

Historical Data-ko - BSC

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