주식
Báo cáo
Tin tức
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
05/12/2025 6,900 -0.1 (-1.43%) 2,500 17.68 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 400 2.81 0 0 7,100 7,800 6,400
03/12/2025 7,100 0.3 (4.41%) 759 5.39 0 0 6,800 7,400 6,200
02/12/2025 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 1,101 7.5 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 3,900 26.91 0 0 7,000 7,700 6,300
27/11/2025 7,000 -0.3 (-4.11%) 15,300 107.87 0 0 7,300 8,000 6,600
26/11/2025 7,300 0.5 (7.35%) 2,201 15.31 0 0 6,800 7,400 6,200
25/11/2025 6,800 0 (0%) 2,703 18.14 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.1 (1.49%) 6,600 46.23 0 0 6,700 7,300 6,100
21/11/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,300 6,100
20/11/2025 6,700 -0.1 (-1.47%) 912 6.19 0 0 6,800 7,400 6,200
19/11/2025 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,400 6,200
18/11/2025 6,800 0 (0%) 3,800 25.94 0 0 6,800 7,400 6,200
17/11/2025 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,400 6,200
14/11/2025 6,800 0.2 (3.03%) 700 4.81 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.4 (-5.71%) 1,000 6.6 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,600 11.03 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 1,600 11.2 0 0 7,000 7,700 6,300
10/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
07/11/2025 7,000 0.1 (1.45%) 2,400 16.83 0 0 6,900 7,500 6,300
06/11/2025 6,900 -0.7 (-9.21%) 60,700 421.82 0 0 7,600 8,300 6,900
05/11/2025 7,600 0.6 (8.57%) 9,216 69.5 0 0 7,000 7,700 6,300
04/11/2025 7,000 0.1 (1.45%) 19,921 140.74 0 0 6,900 7,500 6,300
03/11/2025 6,900 0.1 (1.47%) 37,900 263.94 0 0 6,800 7,400 6,200
31/10/2025 6,800 0.6 (9.68%) 37,600 248.68 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.2 (3.33%) 19,300 120.13 0 0 6,000 6,600 5,400
29/10/2025 6,000 -0.4 (-6.25%) 14,208 86.3 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.1 (1.59%) 4,500 28.25 0 0 6,300 6,900 5,700
27/10/2025 6,300 0 (0%) 62,839 365.92 0 0 6,300 6,900 5,700
24/10/2025 6,300 -0.2 (-3.08%) 6,000 38.28 0 0 6,500 7,100 5,900
23/10/2025 6,500 -0.2 (-2.99%) 4,206 27.59 0 0 6,700 7,300 6,100
22/10/2025 6,700 0.2 (3.08%) 10,500 70.55 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 4,050 26.8 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.7 (-9.72%) 3,800 25.86 0 0 7,200 7,900 6,500
17/10/2025 7,200 -0.1 (-1.37%) 2,551 17.73 0 0 7,300 8,000 6,600
16/10/2025 7,300 0.2 (2.82%) 2,400 16.74 0 0 7,100 7,800 6,400
15/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
14/10/2025 7,100 0 (0%) 1,800 12.82 0 0 7,100 7,800 6,400
13/10/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,000 6,600
10/10/2025 7,300 -0.1 (-1.35%) 400 2.92 0 0 7,400 8,100 6,700
09/10/2025 7,400 0.1 (1.37%) 2,500 18.38 0 0 7,300 8,000 6,600
08/10/2025 7,300 -0.1 (-1.35%) 2,000 14.52 0 0 7,400 8,100 6,700
07/10/2025 7,400 -0.1 (-1.33%) 7,600 54.88 0 0 7,500 8,200 6,800
06/10/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
03/10/2025 7,500 0 (0%) 201 1.49 0 0 7,500 8,200 6,800
02/10/2025 7,500 -0.1 (-1.32%) 600 4.4 0 0 7,600 8,300 6,900
01/10/2025 7,600 0.2 (2.7%) 7,900 58.88 0 0 7,400 8,100 6,700
30/09/2025 7,400 -0.1 (-1.33%) 4,300 31.88 0 0 7,500 8,200 6,800
29/09/2025 7,500 0 (0%) 511 3.81 0 0 7,500 8,200 6,800
26/09/2025 7,500 0 (0%) 10,005 73.35 0 0 7,500 8,200 6,800
25/09/2025 7,500 0 (0%) 1,701 12.57 0 0 7,500 8,200 6,800
24/09/2025 7,500 -0.1 (-1.32%) 1,006 7.43 0 0 7,600 8,300 6,900
23/09/2025 7,600 0 (0%) 400 2.98 0 0 7,600 8,300 6,900
22/09/2025 7,600 0 (0%) 301 2.27 0 0 7,600 8,300 6,900
19/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
18/09/2025 7,600 -0.2 (-2.56%) 3,210 23.9 0 0 7,800 8,500 7,100
17/09/2025 7,800 0.2 (2.63%) 5,304 40.35 0 0 7,600 8,300 6,900
16/09/2025 7,600 0 (0%) 3,500 26.43 0 0 7,600 8,300 6,900
15/09/2025 7,600 0.1 (1.33%) 4,800 35.6 0 0 7,500 8,200 6,800
12/09/2025 7,500 -0.1 (-1.32%) 1,614 12. 0 0 7,600 8,300 6,900
11/09/2025 7,600 0 (0%) 1,600 12.06 0 0 7,600 8,300 6,900
10/09/2025 7,600 0 (0%) 203 1.54 0 0 7,600 8,300 6,900
09/09/2025 7,600 0.1 (1.33%) 5,523 41.39 0 0 7,500 8,200 6,800
08/09/2025 7,500 0.1 (1.35%) 2,400 18.1 0 0 7,400 8,100 6,700
05/09/2025 7,400 -0.2 (-2.63%) 4,000 30.07 0 0 7,600 8,300 6,900
04/09/2025 7,600 0.2 (2.7%) 16,100 120.02 0 0 7,400 8,100 6,700
03/09/2025 7,400 0 (0%) 2,000 14.76 0 0 7,400 8,100 6,700
29/08/2025 7,400 0 (0%) 4,604 34.2 0 0 7,400 8,100 6,700
28/08/2025 7,400 -0.1 (-1.33%) 1,800 13.4 0 0 7,500 8,200 6,800
27/08/2025 7,500 -0.1 (-1.32%) 10,000 74.08 0 0 7,600 8,300 6,900
26/08/2025 7,600 0.1 (1.33%) 500 3.79 0 0 7,500 8,200 6,800
25/08/2025 7,500 0 (0%) 1,700 12.59 0 0 7,500 8,200 6,800
22/08/2025 7,500 -0.1 (-1.32%) 2,600 19.26 0 0 7,600 8,300 6,900
21/08/2025 7,600 0 (0%) 6,000 45.03 0 0 7,600 8,300 6,900
20/08/2025 7,600 0 (0%) 7,104 53.32 0 0 7,600 8,300 6,900
19/08/2025 7,600 0 (0%) 2,900 21.56 0 0 7,600 8,300 6,900
18/08/2025 7,600 0.1 (1.33%) 1,100 8.26 0 0 7,500 8,200 6,800
15/08/2025 7,500 -0.2 (-2.6%) 6,703 49.99 0 0 7,700 8,400 7,000
14/08/2025 7,700 0 (0%) 1,300 9.89 0 0 7,700 8,400 7,000
13/08/2025 7,700 -0.1 (-1.28%) 4,200 32.13 0 0 7,800 8,500 7,100
12/08/2025 7,800 0.1 (1.3%) 3,000 23.14 0 0 7,700 8,400 7,000
11/08/2025 7,700 0.1 (1.32%) 4,800 36.94 0 0 7,600 8,300 6,900
08/08/2025 7,600 0 (0%) 3,659 27.49 0 0 7,600 8,300 6,900
07/08/2025 7,600 0 (0%) 4,108 30.88 0 0 7,600 8,300 6,900
06/08/2025 7,600 -0.4 (-5%) 214 1.63 0 0 8,000 8,800 7,200
05/08/2025 8,000 0.1 (1.27%) 4,000 31.93 0 0 7,900 8,600 7,200
04/08/2025 7,900 0.2 (2.6%) 26,129 198.85 0 0 7,700 8,400 7,000
01/08/2025 7,700 0.1 (1.32%) 500 3.8 0 0 7,600 8,300 6,900
31/07/2025 7,600 0 (0%) 2,200 16.71 0 0 7,600 8,300 6,900
30/07/2025 7,600 -0.1 (-1.3%) 3,300 25.04 0 0 7,700 8,400 7,000
29/07/2025 7,700 -0.1 (-1.28%) 2,601 20.04 0 0 7,800 8,500 7,100
28/07/2025 7,800 -0.1 (-1.27%) 7,400 57 0 0 7,900 8,600 7,200
25/07/2025 7,900 0.2 (2.6%) 8,902 69.99 0 0 7,700 8,400 7,000
24/07/2025 7,700 0 (0%) 9,006 69.32 0 0 7,700 8,400 7,000
23/07/2025 7,700 0 (0%) 502 3.85 0 0 7,700 8,400 7,000
22/07/2025 7,700 0 (0%) 2,937 22.45 0 0 7,700 8,400 7,000
21/07/2025 7,700 -0.1 (-1.28%) 3,500 26.95 0 0 7,800 8,500 7,100
18/07/2025 7,800 0.2 (2.63%) 1,900 14.46 0 0 7,600 8,300 6,900
17/07/2025 7,600 0 (0%) 3,101 23.29 0 0 7,600 8,300 6,900
16/07/2025 7,400 -0.1 (-1.33%) 1,700 12.7 0 0 7,500 8,200 6,800
15/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/07/2025 7,500 -0.1 (-1.32%) 4,601 34.55 0 0 7,600 8,300 6,900
11/07/2025 7,600 0 (0%) 700 5.36 0 0 7,600 8,300 6,900
10/07/2025 7,600 -0.2 (-2.56%) 10,000 77.94 0 0 7,800 8,500 7,100
09/07/2025 7,800 0.2 (2.63%) 2,200 16.58 0 0 7,600 8,300 6,900
08/07/2025 7,600 0 (0%) 3,600 27.35 0 0 7,600 8,300 6,900
07/07/2025 7,600 -0.2 (-2.56%) 10,513 78.88 0 0 7,800 8,500 7,100
04/07/2025 7,800 0.7 (9.86%) 16,001 123.54 0 0 7,100 7,800 6,400
03/07/2025 7,100 -0.3 (-4.05%) 11,600 85.57 0 0 7,400 8,100 6,700
02/07/2025 7,400 0 (0%) 11,114 81.08 0 0 7,400 8,100 6,700
01/07/2025 7,400 0 (0%) 10,200 74.71 0 0 7,400 8,100 6,700
30/06/2025 7,400 0 (0%) 15,500 111.22 0 0 7,400 8,100 6,700
27/06/2025 7,400 0 (0%) 13,414 96.67 0 0 7,400 8,100 6,700
26/06/2025 7,400 -0.1 (-1.33%) 3,500 25.54 0 0 7,500 8,200 6,800
25/06/2025 7,500 0 (0%) 1,514 11.26 0 0 7,500 8,200 6,800
24/06/2025 7,500 0.1 (1.35%) 7,800 58.95 0 0 7,400 8,100 6,700
23/06/2025 7,400 -0.1 (-1.33%) 1,700 12.71 0 0 7,500 8,200 6,800
20/06/2025 7,500 -0.1 (-1.32%) 700 5.28 0 0 7,600 8,300 6,900
19/06/2025 7,600 0.1 (1.33%) 900 6.76 0 0 7,500 8,200 6,800
18/06/2025 7,500 -0.2 (-2.6%) 10,491 76.92 0 0 7,700 8,400 7,000
17/06/2025 7,700 0.1 (1.32%) 2,010 15.18 0 0 7,600 8,300 6,900
16/06/2025 7,600 -0.1 (-1.3%) 2,142 16.06 0 0 7,700 8,400 7,000
13/06/2025 7,700 -0.1 (-1.28%) 7,600 56.92 0 0 7,800 8,500 7,100
12/06/2025 7,800 0.2 (2.63%) 13,000 97.71 0 0 7,600 8,300 6,900
11/06/2025 7,600 0 (0%) 1,102 8.29 0 0 7,600 8,300 6,900
10/06/2025 7,600 -0.2 (-2.56%) 4,803 36.5 0 0 7,800 8,500 7,100
09/06/2025 7,800 0.2 (2.63%) 1,300 9.89 0 0 7,600 8,300 6,900
06/06/2025 7,600 -0.3 (-3.8%) 906 6.95 0 0 7,900 8,600 7,200

Historical Data-ko - BSC

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