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
12/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/01/2026 5,700 -0.4 (-6.56%) 200 1.14 0 0 6,100 7,000 5,200
05/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
31/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/12/2025 6,100 -0.1 (-1.61%) 100 0.61 0 0 6,200 7,100 5,300
16/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 0.2 (3.33%) 200 1.24 0 0 6,000 6,900 5,100
11/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/12/2025 6,000 -0.1 (-1.64%) 100 0.6 0 0 6,100 7,000 5,200
03/12/2025 6,000 0.5 (9.09%) 1,300 7.88 0 0 5,500 6,300 4,700
02/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/11/2025 5,300 -0.7 (-11.67%) 1,100 6.02 0 0 6,000 6,900 5,100
27/11/2025 6,000 -0.3 (-4.76%) 400 2.4 0 0 6,300 7,200 5,400
26/11/2025 6,300 0.3 (5%) 100 0.63 0 0 6,000 6,900 5,100
25/11/2025 6,000 -0.5 (-7.69%) 5,700 34.21 0 0 6,500 7,400 5,600
24/11/2025 7,000 -0.1 (-1.41%) 1,000 6.46 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,200 0.9 (14.29%) 1,400 9.95 0 0 6,300 7,200 5,400
19/11/2025 6,300 -1 (-13.7%) 600 3.79 0 0 7,300 8,300 6,300
18/11/2025 7,300 0.8 (12.31%) 200 1.46 0 0 6,500 7,400 5,600
17/11/2025 7,200 -0.3 (-4%) 3,300 21.3 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 600 4.5 0 0 6,800 7,800 5,800
13/11/2025 7,500 0.3 (4.17%) 4,800 32.79 0 0 7,200 8,200 6,200
12/11/2025 7,900 0.1 (1.28%) 1,500 10.77 0 0 7,800 8,900 6,700
11/11/2025 7,500 -1.3 (-14.77%) 1,000 7.76 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,700 0.9 (11.54%) 200 1.75 0 0 7,800 8,900 6,700
06/11/2025 8,100 1 (14.08%) 400 3.1 0 0 7,100 8,100 6,100
05/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/10/2025 7,100 0.2 (2.9%) 1,200 8.52 0 0 6,900 7,900 5,900
29/10/2025 6,900 0 (0%) 10,000 68.66 0 0 6,900 7,900 5,900
28/10/2025 6,600 0.1 (1.54%) 1,400 9.64 0 0 6,500 7,400 5,600
27/10/2025 6,500 -0.3 (-4.41%) 1,200 7.74 0 0 6,800 7,800 5,800
24/10/2025 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/10/2025 6,200 -0.6 (-8.82%) 8,800 57.9 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0.3 (4.62%) 4,400 30.02 0 0 6,500 7,400 5,600
16/10/2025 6,700 0.7 (11.67%) 1,800 11.77 0 0 6,000 6,900 5,100
15/10/2025 6,200 -0.1 (-1.59%) 2,300 13.84 0 0 6,300 7,200 5,400
14/10/2025 5,700 -0.9 (-13.64%) 1,300 8.19 0 0 6,600 7,500 5,700
13/10/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 5,800 -0.9 (-13.43%) 1,300 8.74 0 0 6,700 7,700 5,700
08/10/2025 6,900 -0.1 (-1.43%) 1,500 10.08 0 0 7,000 8,000 6,000
07/10/2025 7,000 0.6 (9.38%) 2,100 14.72 0 0 6,400 7,300 5,500
06/10/2025 7,100 0.8 (12.7%) 800 5.12 0 0 6,300 7,200 5,400
03/10/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
02/10/2025 5,800 0.3 (5.45%) 2,600 14.78 0 0 5,500 6,300 4,700
01/10/2025 5,500 0.3 (5.77%) 2,200 12.14 0 0 5,200 5,900 4,500
30/09/2025 5,200 0 (0%) 1,300 6.76 0 0 5,200 5,900 4,500
29/09/2025 5,100 -0.2 (-3.77%) 2,000 10.3 0 0 5,300 6,000 4,600
26/09/2025 5,300 -0.2 (-3.64%) 1,000 5.3 0 0 5,500 6,300 4,700
25/09/2025 5,500 0.2 (3.77%) 2,200 12.1 0 0 5,300 6,000 4,600
24/09/2025 5,300 -0.5 (-8.62%) 1,400 7.42 0 0 5,800 6,600 5,000
23/09/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
22/09/2025 5,700 0.4 (7.55%) 3,600 19.4 0 0 5,300 6,000 4,600
19/09/2025 5,500 -0.4 (-6.78%) 3,100 16.45 0 0 5,900 6,700 5,100
18/09/2025 5,900 0.7 (13.46%) 2,000 11.8 0 0 5,200 5,900 4,500
17/09/2025 5,200 -0.3 (-5.45%) 100 0.52 0 0 5,500 6,300 4,700
16/09/2025 5,500 0.1 (1.85%) 300 1.65 0 0 5,400 6,200 4,600
15/09/2025 5,500 0.4 (7.84%) 1,000 5.42 0 0 5,100 5,800 4,400
12/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2025 5,100 0.1 (2%) 2,400 12.24 0 0 5,000 5,700 4,300
10/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2025 5,000 -0.1 (-1.96%) 4,900 24.55 0 0 5,100 5,800 4,400
08/09/2025 5,100 -0.3 (-5.56%) 1,000 5.1 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 4,100 22.24 0 0 5,400 6,200 4,600
04/09/2025 5,400 0 (0%) 300 1.62 0 0 5,400 6,200 4,600
03/09/2025 5,500 0.4 (7.84%) 300 1.61 0 0 5,100 5,800 4,400
29/08/2025 5,200 0.1 (1.96%) 2,900 14.89 0 0 5,100 5,800 4,400
28/08/2025 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
27/08/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
26/08/2025 5,100 0.6 (13.33%) 1,400 7.14 0 0 4,500 5,100 3,900
25/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/08/2025 4,400 -0.7 (-13.73%) 10,500 47.21 0 0 5,100 5,800 4,400
21/08/2025 4,900 -0.8 (-14.04%) 400 2.04 0 0 5,700 6,500 4,900
20/08/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
19/08/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2025 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
15/08/2025 6,000 -1 (-14.29%) 700 4.53 0 0 7,000 8,000 6,000
14/08/2025 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
13/08/2025 6,000 -0.9 (-13.04%) 200 1.3 0 0 6,900 7,900 5,900
12/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/08/2025 6,900 -0.2 (-2.82%) 2,300 15.87 0 0 7,100 8,100 6,100
05/08/2025 7,100 0.5 (7.58%) 100 0.71 0 0 6,600 7,500 5,700
04/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2025 5,700 -0.7 (-10.94%) 500 3.32 0 0 6,400 7,300 5,500
16/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
14/07/2025 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 9,200 6,800

Historical Data-ko - BSC

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