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 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 -2.9 (-8.9%) 1,707 55.6 0 0 32,600 35,800 29,400
02/12/2025 32,600 2.9 (9.76%) 1,200 37.39 0 0 29,700 32,600 26,800
01/12/2025 29,700 0.1 (0.34%) 200 6.22 0 0 29,600 32,500 26,700
28/11/2025 29,600 -3 (-9.2%) 12,800 457 0 0 32,600 35,800 29,400
27/11/2025 32,600 2.9 (9.76%) 300 9.21 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 -3 (-9.17%) 13,190 434.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 2.9 (9.73%) 100 3.27 0 0 29,800 32,700 26,900
20/11/2025 29,800 2.7 (9.96%) 100 2.98 0 0 27,100 29,800 24,400
19/11/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/11/2025 27,100 -2.8 (-9.36%) 903 29.04 0 0 29,900 32,800 27,000
17/11/2025 29,900 2.7 (9.93%) 100 2.99 0 0 27,200 29,900 24,500
14/11/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
13/11/2025 24,800 0 (0%) 9 0.22 0 0 24,800 27,200 22,400
12/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
11/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/11/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
04/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 27,200 22,400
03/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
31/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
24/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
22/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/10/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
20/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
17/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
16/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
15/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
14/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
09/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
08/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
07/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
02/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
01/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
29/09/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
26/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
25/09/2025 25,100 -2 (-7.38%) 100 2.51 0 0 27,100 29,800 24,400
24/09/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/09/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
22/09/2025 27,100 -2.9 (-9.67%) 1,601 49.27 0 0 30,000 33,000 27,000
19/09/2025 30,000 2.7 (9.89%) 100 3 0 0 27,300 30,000 24,600
18/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
17/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
16/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
15/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
12/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
11/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
10/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
09/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
08/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
05/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
04/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
03/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
29/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
28/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
27/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
26/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
25/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
22/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
21/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
20/08/2025 27,300 -2.9 (-9.6%) 300 9.33 0 0 30,200 33,200 27,200
19/08/2025 30,200 2.7 (9.82%) 201 6.07 0 0 27,500 30,200 24,800
18/08/2025 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
15/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
14/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
12/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
11/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
07/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
06/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
05/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
04/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
31/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
30/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
28/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
25/07/2025 25,000 0 (0%) 1 0.03 0 0 25,000 27,500 22,500
24/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
23/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
21/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
18/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/07/2025 25,000 -0.7 (-2.72%) 1,500 37.5 0 0 25,700 28,200 23,200
16/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
15/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
14/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
11/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
10/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
09/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
08/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
07/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
04/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
03/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
02/07/2025 25,700 0 (0%) 1 0.02 0 0 25,700 28,200 23,200
01/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
30/06/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
27/06/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
26/06/2025 26,000 0 (0%) 0 0 56,250 1,350 26,000 28,600 23,400
25/06/2025 26,000 0 (0%) 14 0.33 0 0 26,000 28,600 23,400
24/06/2025 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
23/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
19/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2025 26,000 0 (0%) 0 0 50,000 1,300 26,000 28,600 23,400
16/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
13/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
11/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
10/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400

Historical Data-ko - BSC

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