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 21,000 -0.5 (-2.33%) 600 12.45 0 0 21,500 24,700 18,300
04/12/2025 21,500 0.8 (3.86%) 200 4.29 0 0 20,700 23,800 17,600
03/12/2025 20,700 -0.9 (-4.17%) 1,105 22.92 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 2,241 48.41 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,500 0.2 (0.94%) 418 9.02 0 0 21,300 24,400 18,200
27/11/2025 21,100 0.1 (0.48%) 205 4.37 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 22 0.45 0 0 21,000 24,100 17,900
25/11/2025 21,000 -0.3 (-1.41%) 506 10.63 0 0 21,300 24,400 18,200
24/11/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/11/2025 21,400 0.1 (0.47%) 4,700 100.16 0 0 21,300 24,400 18,200
20/11/2025 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
19/11/2025 21,200 -0.2 (-0.93%) 1,600 34.12 0 0 21,400 24,600 18,200
18/11/2025 21,500 -0.1 (-0.46%) 700 14.96 0 0 21,600 24,800 18,400
17/11/2025 21,600 -1.8 (-7.69%) 200 4.32 0 0 23,400 26,900 19,900
14/11/2025 23,000 -0.7 (-2.95%) 3,900 91.36 1,617 32.66 23,700 27,200 20,200
13/11/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/11/2025 23,700 1.7 (7.73%) 101 2.39 0 0 22,000 25,300 18,700
11/11/2025 21,600 -3.3 (-13.25%) 2,100 46.12 0 0 24,900 28,600 21,200
10/11/2025 22,000 0 (0%) 3,300 82.14 0 0 22,000 25,300 18,700
07/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
06/11/2025 21,100 0.1 (0.48%) 600 12.66 0 0 21,000 24,100 17,900
05/11/2025 20,800 0.1 (0.48%) 1,505 31.55 0 0 20,700 23,800 17,600
04/11/2025 20,200 -0.8 (-3.81%) 301 6.24 0 0 21,000 24,100 17,900
03/11/2025 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
31/10/2025 21,000 -0.1 (-0.47%) 1,231 25.84 0 0 21,100 24,200 18,000
30/10/2025 21,100 -0.1 (-0.47%) 2,200 46.43 0 0 21,200 24,300 18,100
29/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
28/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
27/10/2025 21,200 1 (4.95%) 200 4.24 0 0 20,200 23,200 17,200
24/10/2025 20,300 0.1 (0.5%) 1,129 22.86 0 0 20,200 23,200 17,200
23/10/2025 20,200 -0.5 (-2.42%) 200 4.09 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 3,100 64.17 0 0 20,700 23,800 17,600
21/10/2025 21,500 -0.4 (-1.83%) 3,162 65.33 0 0 21,900 25,100 18,700
20/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
17/10/2025 22,000 0.3 (1.38%) 1,600 35.09 0 0 21,700 24,900 18,500
16/10/2025 22,500 -0.2 (-0.88%) 500 10.85 0 0 22,700 26,100 19,300
15/10/2025 22,600 0.6 (2.73%) 1,500 34 0 0 22,000 25,300 18,700
14/10/2025 22,000 0 (0%) 2,300 50.6 0 0 22,000 25,300 18,700
13/10/2025 22,000 -0.1 (-0.45%) 8,600 189.06 0 0 22,100 25,400 18,800
10/10/2025 22,000 -0.5 (-2.22%) 2,100 46.4 0 0 22,500 25,800 19,200
09/10/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/10/2025 22,400 -0.2 (-0.88%) 700 15.74 0 0 22,600 25,900 19,300
07/10/2025 22,600 -0.2 (-0.88%) 500 11.3 0 0 22,800 26,200 19,400
06/10/2025 22,800 0.2 (0.88%) 200 4.56 0 0 22,600 25,900 19,300
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/10/2025 22,700 0.5 (2.25%) 1,600 36.12 0 0 22,200 25,500 18,900
01/10/2025 22,200 0 (0%) 1,700 37.81 0 0 22,200 25,500 18,900
30/09/2025 22,100 -0.7 (-3.07%) 3,921 87.04 0 0 22,800 26,200 19,400
29/09/2025 22,800 0 (0%) 901 20.54 0 0 22,800 26,200 19,400
26/09/2025 22,800 -0.1 (-0.44%) 600 13.68 0 0 22,900 26,300 19,500
25/09/2025 22,900 0.2 (0.88%) 200 4.58 0 0 22,700 26,100 19,300
24/09/2025 22,700 -0.5 (-2.16%) 1,110 25.23 0 0 23,200 26,600 19,800
23/09/2025 23,600 -0.1 (-0.42%) 1,502 34.79 0 0 23,700 27,200 20,200
22/09/2025 23,700 -0.1 (-0.42%) 300 7.1 0 0 23,800 27,300 20,300
19/09/2025 23,800 0 (0%) 300 7.14 0 0 23,800 27,300 20,300
18/09/2025 23,800 0 (0%) 7 0.17 0 0 23,800 27,300 20,300
17/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
16/09/2025 23,800 -0.2 (-0.83%) 200 4.76 0 0 24,000 27,600 20,400
15/09/2025 24,000 0.7 (3.%) 2,416 57.99 0 0 23,300 26,700 19,900
12/09/2025 23,900 -0.4 (-1.65%) 1,100 25.63 0 0 24,300 27,900 20,700
11/09/2025 24,300 -0.4 (-1.62%) 100 2.43 0 0 24,700 28,400 21,000
10/09/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
09/09/2025 24,900 1.7 (7.33%) 400 9.87 0 0 23,200 26,600 19,800
08/09/2025 22,900 -1.6 (-6.53%) 1,600 37.19 0 0 24,500 28,100 20,900
05/09/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
04/09/2025 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
03/09/2025 23,600 -0.8 (-3.28%) 1,124 27.55 0 0 24,400 28,000 20,800
29/08/2025 24,900 1.4 (5.96%) 623 15.18 0 0 23,500 27,000 20,000
28/08/2025 23,900 0.2 (0.84%) 300 7.05 0 0 23,700 27,200 20,200
27/08/2025 23,700 0 (0%) 113 2.68 0 0 23,700 27,200 20,200
26/08/2025 23,700 -0.6 (-2.47%) 906 21.46 0 0 24,300 27,900 20,700
25/08/2025 24,300 0 (0%) 7,100 172.28 0 0 24,300 27,900 20,700
22/08/2025 24,300 -0.1 (-0.41%) 174 4.13 0 0 24,400 28,000 20,800
21/08/2025 24,400 0.4 (1.67%) 101 2.46 0 0 24,000 27,600 20,400
20/08/2025 24,000 0 (0%) 2,100 50.4 0 0 24,000 27,600 20,400
19/08/2025 24,000 -0.2 (-0.83%) 1,108 26.59 0 0 24,200 27,800 20,600
18/08/2025 24,200 -0.1 (-0.41%) 2,642 63.94 0 0 24,300 27,900 20,700
15/08/2025 24,400 -0.1 (-0.41%) 2,916 70.97 0 0 24,500 28,100 20,900
14/08/2025 24,500 0 (0%) 6,100 149.42 0 0 24,500 28,100 20,900
13/08/2025 25,300 -0.3 (-1.17%) 1,500 38.18 0 0 25,600 29,400 21,800
12/08/2025 25,600 -0.1 (-0.39%) 3,122 80.03 0 0 25,700 29,500 21,900
11/08/2025 25,700 0.6 (2.39%) 3,612 92.84 0 0 25,100 28,800 21,400
08/08/2025 25,500 0.5 (2%) 400 10.05 0 0 25,000 28,700 21,300
07/08/2025 24,900 0.1 (0.4%) 2,243 56.07 0 0 24,800 28,500 21,100
06/08/2025 24,600 -0.5 (-1.99%) 7,400 183.24 0 0 25,100 28,800 21,400
05/08/2025 24,800 0.1 (0.4%) 5,400 135.63 0 0 24,700 28,400 21,000
04/08/2025 24,900 0.4 (1.63%) 3,524 87.14 0 0 24,500 28,100 20,900
01/08/2025 24,600 0 (0%) 3,101 76.11 0 0 24,600 28,200 21,000
31/07/2025 24,700 0.2 (0.82%) 2,506 61.54 0 0 24,500 28,100 20,900
30/07/2025 24,500 -0.1 (-0.41%) 1,500 36.75 0 0 24,600 28,200 21,000
29/07/2025 24,600 -0.3 (-1.2%) 3,400 83.74 0 0 24,900 28,600 21,200
28/07/2025 24,900 0 (0%) 1,900 47.31 0 0 24,900 28,600 21,200
25/07/2025 24,900 0.3 (1.22%) 4,400 109.38 0 0 24,600 28,200 21,000
24/07/2025 24,900 0.1 (0.4%) 9,102 223.46 0 0 24,800 28,500 21,100
23/07/2025 24,700 -0.2 (-0.8%) 2,300 57.12 0 0 24,900 28,600 21,200
22/07/2025 24,800 -0.1 (-0.4%) 1,500 37.3 0 0 24,900 28,600 21,200
21/07/2025 24,900 0 (0%) 2,702 67.28 0 0 24,900 28,600 21,200
18/07/2025 24,900 0 (0%) 3,200 79.76 0 0 24,900 28,600 21,200
17/07/2025 25,000 0 (0%) 2,300 57.28 0 0 25,000 28,700 21,300
16/07/2025 25,000 0 (0%) 1,200 29.99 0 0 25,000 28,700 21,300
15/07/2025 24,800 -0.5 (-1.98%) 418 10.46 0 0 25,300 29,000 21,600
14/07/2025 25,200 -0.1 (-0.4%) 1,743 44.07 0 0 25,300 29,000 21,600
11/07/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
10/07/2025 25,300 0.4 (1.61%) 300 7.58 0 0 24,900 28,600 21,200
09/07/2025 25,000 0 (0%) 3,000 74.8 0 0 25,000 28,700 21,300
08/07/2025 25,000 -0.2 (-0.79%) 504 12.6 0 0 25,200 28,900 21,500
07/07/2025 25,100 -0.2 (-0.79%) 500 12.61 0 0 25,300 29,000 21,600
04/07/2025 25,400 0.2 (0.79%) 300 7.6 0 0 25,200 28,900 21,500
03/07/2025 25,200 0.1 (0.4%) 700 17.62 0 0 25,100 28,800 21,400
02/07/2025 25,300 0.1 (0.4%) 600 15.05 0 0 25,200 28,900 21,500
01/07/2025 25,300 0 (0%) 400 10.08 0 0 25,300 29,000 21,600
30/06/2025 25,300 -0.1 (-0.39%) 200 5.05 0 0 25,400 29,200 21,600
27/06/2025 25,300 0.1 (0.4%) 200 5.07 0 0 25,200 28,900 21,500
26/06/2025 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
25/06/2025 25,000 0 (0%) 700 17.65 0 0 25,000 28,700 21,300
24/06/2025 25,000 -0.5 (-1.96%) 501 12.53 0 0 25,500 29,300 21,700
23/06/2025 25,300 0 (0%) 900 22.91 0 0 25,300 29,000 21,600
20/06/2025 25,200 0.4 (1.61%) 209 5.28 0 0 24,800 28,500 21,100
19/06/2025 25,000 0 (0%) 1,400 34.68 0 0 25,000 28,700 21,300
18/06/2025 25,000 0 (0%) 1,801 45.04 0 0 25,000 28,700 21,300
17/06/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
16/06/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/06/2025 25,000 0 (0%) 19 0.48 0 0 25,000 28,700 21,300
12/06/2025 25,000 0 (0%) 2,404 60.1 0 0 25,000 28,700 21,300
11/06/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/06/2025 25,000 0 (0%) 59 1.42 0 0 25,000 28,700 21,300
09/06/2025 25,000 -0.6 (-2.34%) 3,577 89.49 0 0 25,600 29,400 21,800
06/06/2025 25,600 0.2 (0.79%) 100 2.56 0 0 25,400 29,200 21,600

Historical Data-ko - BSC

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