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 18,200 0 (0%) 1 0.02 0 0 18,200 20,000 16,400
04/12/2025 18,200 1.1 (6.43%) 100 1.82 0 0 17,100 18,800 15,400
03/12/2025 17,100 -0.2 (-1.16%) 1,339 22.9 0 0 17,300 19,000 15,600
02/12/2025 17,300 -0.2 (-1.14%) 1,200 20.63 0 0 17,500 19,200 15,800
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
28/11/2025 17,500 -0.1 (-0.57%) 2,000 35.1 0 0 17,600 19,300 15,900
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/11/2025 17,600 0 (0%) 1,211 21.31 0 0 17,600 19,300 15,900
24/11/2025 17,600 -0.1 (-0.56%) 1,550 26.44 0 0 17,700 19,400 16,000
21/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
19/11/2025 17,700 0.1 (0.57%) 110 1.94 0 0 17,600 19,300 15,900
18/11/2025 17,600 0 (0%) 12 0.21 0 0 17,600 19,300 15,900
17/11/2025 17,600 0.3 (1.73%) 200 3.6 0 0 17,300 19,000 15,600
14/11/2025 17,300 0 (0%) 2,000 34.91 0 0 17,300 19,000 15,600
13/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
12/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/11/2025 17,300 0.4 (2.37%) 100 1.73 0 0 16,900 18,500 15,300
10/11/2025 16,900 -0.1 (-0.59%) 3,501 59.17 0 0 17,000 18,700 15,300
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 -0.3 (-1.73%) 1,452 24.74 0 0 17,300 19,000 15,600
03/11/2025 17,300 0 (0%) 1,012 17.25 0 0 17,300 19,000 15,600
31/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/10/2025 17,300 0.1 (0.58%) 300 5.15 0 0 17,200 18,900 15,500
29/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
28/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
27/10/2025 17,200 -0.1 (-0.58%) 202 3.45 0 0 17,300 19,000 15,600
24/10/2025 17,300 0.4 (2.37%) 2,305 39.36 0 0 16,900 18,500 15,300
23/10/2025 16,900 -0.4 (-2.31%) 2,110 35.56 0 0 17,300 19,000 15,600
22/10/2025 17,300 0.3 (1.76%) 1,600 27.11 0 0 17,000 18,700 15,300
21/10/2025 17,000 -0.3 (-1.73%) 9,700 164.71 0 0 17,300 19,000 15,600
20/10/2025 17,300 0 (0%) 220 3.8 0 0 17,300 19,000 15,600
17/10/2025 17,300 -0.2 (-1.14%) 2,300 39.81 0 0 17,500 19,200 15,800
16/10/2025 17,500 0 (0%) 1,600 28.05 0 0 17,500 19,200 15,800
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
13/10/2025 17,100 -0.3 (-1.72%) 100 1.71 0 0 17,400 19,100 15,700
10/10/2025 17,400 0.1 (0.58%) 100 1.74 0 0 17,300 19,000 15,600
09/10/2025 17,300 0 (0%) 800 13.84 0 0 17,300 19,000 15,600
08/10/2025 17,300 -0.2 (-1.14%) 300 5.2 0 0 17,500 19,200 15,800
07/10/2025 17,500 0 (0%) 800 14 0 0 17,500 19,200 15,800
06/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
03/10/2025 17,100 -0.3 (-1.72%) 2,402 41.52 0 0 17,400 19,100 15,700
02/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
01/10/2025 17,400 0 (0%) 11 0.19 0 0 17,400 19,100 15,700
30/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
29/09/2025 17,400 0 (0%) 500 8.7 0 0 17,400 19,100 15,700
26/09/2025 17,400 0 (0%) 852 14.8 0 0 17,400 19,100 15,700
25/09/2025 17,400 0.2 (1.16%) 100 1.74 0 0 17,200 18,900 15,500
24/09/2025 17,200 -0.1 (-0.58%) 2,801 48.1 0 0 17,300 19,000 15,600
23/09/2025 17,300 0 (0%) 833 14.37 0 0 17,300 19,000 15,600
22/09/2025 17,300 0 (0%) 300 5.19 0 0 17,300 19,000 15,600
19/09/2025 17,300 -0.1 (-0.57%) 2,100 36.25 0 0 17,400 19,100 15,700
18/09/2025 17,400 0 (0%) 400 6.96 0 0 17,400 19,100 15,700
17/09/2025 17,400 0 (0%) 1,800 31.62 0 0 17,400 19,100 15,700
16/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
15/09/2025 17,400 -0.1 (-0.57%) 1,900 33.08 0 0 17,500 19,200 15,800
12/09/2025 17,500 0.1 (0.57%) 148 2.59 0 0 17,400 19,100 15,700
11/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/09/2025 17,400 0 (0%) 3,023 51.98 0 0 17,400 19,100 15,700
09/09/2025 17,400 0 (0%) 2,000 34.8 0 0 17,400 19,100 15,700
08/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
05/09/2025 17,400 0 (0%) 1,200 20.88 0 0 17,400 19,100 15,700
04/09/2025 17,400 0 (0%) 300 5.18 0 0 17,400 19,100 15,700
03/09/2025 17,400 0 (0%) 2,500 43.41 0 0 17,400 19,100 15,700
29/08/2025 17,400 -0.2 (-1.14%) 700 12.13 0 0 17,600 19,300 15,900
28/08/2025 17,600 0.2 (1.15%) 1,500 26.24 0 0 17,400 19,100 15,700
27/08/2025 17,400 -0.1 (-0.57%) 800 13.86 0 0 17,500 19,200 15,800
26/08/2025 17,500 0 (0%) 2,000 35 0 0 17,500 19,200 15,800
25/08/2025 17,500 0 (0%) 3,300 57.75 0 0 17,500 19,200 15,800
22/08/2025 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 19,000 15,600
21/08/2025 17,300 -0.2 (-1.14%) 700 12.21 0 0 17,500 19,200 15,800
20/08/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
19/08/2025 17,500 0 (0%) 1,908 33.39 0 0 17,500 19,200 15,800
18/08/2025 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
15/08/2025 17,500 -0.1 (-0.57%) 1,400 24.59 0 0 17,600 19,300 15,900
14/08/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
13/08/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/08/2025 17,600 -0.1 (-0.56%) 400 7.02 0 0 17,700 19,400 16,000
11/08/2025 17,700 0.1 (0.57%) 401 7.09 0 0 17,600 19,300 15,900
08/08/2025 17,600 0.2 (1.15%) 1,403 24.64 0 0 17,400 19,100 15,700
07/08/2025 17,400 0 (0%) 2,056 35.77 0 0 17,400 19,100 15,700
06/08/2025 17,400 0 (0%) 526 9.14 0 0 17,400 19,100 15,700
05/08/2025 17,400 -0.1 (-0.57%) 606 10.54 0 0 17,500 19,200 15,800
04/08/2025 17,500 0.1 (0.57%) 2,000 34.88 0 0 17,400 19,100 15,700
01/08/2025 17,400 0 (0%) 14 0.24 0 0 17,400 19,100 15,700
31/07/2025 17,400 0 (0%) 2,337 40.66 0 0 17,400 19,100 15,700
30/07/2025 17,400 0 (0%) 1,001 17.42 0 0 17,400 19,100 15,700
29/07/2025 17,400 0 (0%) 1,800 31.32 0 0 17,400 19,100 15,700
28/07/2025 17,400 0 (0%) 4,501 78.28 0 0 17,400 19,100 15,700
25/07/2025 17,400 0 (0%) 900 15.63 0 0 17,400 19,100 15,700
24/07/2025 17,400 0.1 (0.58%) 1,100 19.07 64,780 1,010.57 17,300 19,000 15,600
23/07/2025 17,300 0 (0%) 2,934 50.53 0 0 17,300 19,000 15,600
22/07/2025 17,300 -0.1 (-0.57%) 1,300 22.36 0 0 17,400 19,100 15,700
21/07/2025 17,400 0.2 (1.16%) 201 3.5 0 0 17,200 18,900 15,500
18/07/2025 17,200 0 (0%) 1,100 18.92 0 0 17,200 18,900 15,500
17/07/2025 17,200 -0.1 (-0.58%) 1,391 23.95 0 0 17,300 19,000 15,600
16/07/2025 17,300 0.2 (1.17%) 148 2.56 0 0 17,100 18,800 15,400
15/07/2025 17,100 -0.2 (-1.16%) 709 12.23 0 0 17,300 19,000 15,600
14/07/2025 17,300 0.2 (1.17%) 700 12.06 0 0 17,100 18,800 15,400
11/07/2025 17,100 0 (0%) 1,002 17.13 0 0 17,100 18,800 15,400
10/07/2025 17,100 -0.1 (-0.58%) 600 10.31 0 0 17,200 18,900 15,500
09/07/2025 17,200 0 (0%) 6,220 106.09 0 0 17,200 18,900 15,500
08/07/2025 17,200 0 (0%) 200 3.44 0 0 17,200 18,900 15,500
07/07/2025 17,200 -0.1 (-0.58%) 800 13.76 0 0 17,300 19,000 15,600
04/07/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
03/07/2025 17,300 0 (0%) 1,902 32.82 0 0 17,300 19,000 15,600
02/07/2025 17,300 -0.1 (-0.57%) 500 8.69 0 0 17,400 19,100 15,700
01/07/2025 17,400 0.2 (1.16%) 411 7.14 0 0 17,200 18,900 15,500
30/06/2025 17,200 0 (0%) 313 5.38 0 0 17,200 18,900 15,500
27/06/2025 17,200 0 (0%) 4,100 70.2 0 0 17,200 18,900 15,500
26/06/2025 17,200 -0.1 (-0.58%) 4,338 74.54 0 0 17,300 19,000 15,600
25/06/2025 17,300 0.2 (1.17%) 6,308 108.89 0 0 17,100 18,800 15,400
24/06/2025 17,100 0 (0%) 12,207 208.74 0 0 17,100 18,800 15,400
23/06/2025 17,100 -0.3 (-1.72%) 7,633 130.38 0 0 17,400 19,100 15,700
20/06/2025 17,400 0.1 (0.58%) 3,101 53.79 0 0 17,300 19,000 15,600
19/06/2025 17,300 -0.4 (-2.26%) 3,100 53.25 0 0 17,700 19,400 16,000
18/06/2025 17,700 -0.1 (-0.56%) 11,101 189. 0 0 17,800 19,500 16,100
17/06/2025 17,800 -0.1 (-0.56%) 13,200 225.37 0 0 17,900 19,600 16,200
16/06/2025 17,900 0.1 (0.56%) 4,512 80.6 0 0 17,800 19,500 16,100
13/06/2025 19,600 -0.2 (-1.01%) 24,700 486.49 0 0 19,800 21,700 17,900
12/06/2025 19,800 0.1 (0.51%) 10,600 209.81 0 0 19,700 21,600 17,800
11/06/2025 19,700 0.1 (0.51%) 1,700 33.6 0 0 19,600 21,500 17,700
10/06/2025 19,600 -0.1 (-0.51%) 12,310 242.55 0 0 19,700 21,600 17,800
09/06/2025 19,700 0 (0%) 3,500 69.05 0 0 19,700 21,600 17,800
06/06/2025 19,700 0 (0%) 5,300 104.4 0 0 19,700 21,600 17,800

Historical Data-ko - BSC

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