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
08/12/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
05/12/2025 40,500 -0.9 (-2.17%) 3,206 132.16 0 0 41,400 45,500 37,300
04/12/2025 41,700 -0.4 (-0.95%) 14,355 610.53 0 0 42,100 46,300 37,900
03/12/2025 42,100 3.8 (9.92%) 4,015 169.03 0 0 38,300 42,100 34,500
02/12/2025 38,300 3.4 (9.74%) 2,507 96. 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 3.1 (9.75%) 900 31.41 0 0 31,800 34,900 28,700
27/11/2025 31,800 0 (0%) 3 0.09 0 0 31,800 34,900 28,700
26/11/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/11/2025 31,800 -2.5 (-7.29%) 100 3.18 0 0 34,300 37,700 30,900
24/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
21/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
19/11/2025 34,300 3.1 (9.94%) 100 3.43 0 0 31,200 34,300 28,100
18/11/2025 31,200 0 (0%) 30 0.94 0 0 31,200 34,300 28,100
17/11/2025 31,200 -3.3 (-9.57%) 4,700 146.83 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/11/2025 34,500 2.5 (7.81%) 200 6.9 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 50 1.6 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 -2.5 (-7.25%) 101 3.23 0 0 34,500 37,900 31,100
04/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
03/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
31/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
24/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
23/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
22/10/2025 34,500 0 (0%) 200 6.91 0 0 34,500 37,900 31,100
21/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
20/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/10/2025 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
16/10/2025 34,500 -3.8 (-9.92%) 2,800 96.6 0 0 38,300 42,100 34,500
15/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
14/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
13/10/2025 38,300 0 (0%) 7 0.24 0 0 38,300 42,100 34,500
10/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
09/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
08/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
07/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
06/10/2025 38,300 0 (0%) 2,500 86.63 0 0 38,300 42,100 34,500
03/10/2025 38,300 0 (0%) 300 10.73 0 0 38,300 42,100 34,500
02/10/2025 38,300 0 (0%) 1,300 45.23 0 0 38,300 42,100 34,500
01/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
30/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
29/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
26/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
25/09/2025 38,300 3.3 (9.43%) 100 3.83 0 0 35,000 38,500 31,500
24/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
22/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
19/09/2025 35,000 0 (0%) 4 0.14 0 0 35,000 38,500 31,500
18/09/2025 35,000 2 (6.06%) 1,700 57.6 0 0 33,000 36,300 29,700
17/09/2025 33,000 0 (0%) 1,000 33 0 0 33,000 36,300 29,700
16/09/2025 33,000 -1.1 (-3.23%) 8,907 296.29 0 0 34,100 37,500 30,700
15/09/2025 34,100 0.3 (0.89%) 100 3.41 0 0 33,800 37,100 30,500
12/09/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
11/09/2025 33,800 -3.6 (-9.63%) 6,400 220.55 0 0 37,400 41,100 33,700
10/09/2025 37,400 -4.1 (-9.88%) 100 3.74 0 0 41,500 45,600 37,400
09/09/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
08/09/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
05/09/2025 41,500 3.6 (9.5%) 100 4.15 0 0 37,900 41,600 34,200
04/09/2025 37,900 3.4 (9.86%) 105 3.96 0 0 34,500 37,900 31,100
03/09/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/08/2025 34,500 0.6 (1.77%) 200 6.9 0 0 33,900 37,200 30,600
28/08/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
27/08/2025 33,900 0 (0%) 0 0 109,200 4,051.32 33,900 37,200 30,600
26/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
25/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
22/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
21/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
20/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
19/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
18/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
15/08/2025 35,500 0 (0%) 5 0.18 0 0 35,500 39,000 32,000
14/08/2025 35,500 0.1 (0.28%) 100 3.55 0 0 35,400 38,900 31,900
13/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
12/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
11/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
08/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
07/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
06/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
05/08/2025 35,400 0.4 (1.14%) 800 28.38 0 0 35,000 38,500 31,500
04/08/2025 35,000 0 (0%) 400 14 0 0 35,000 38,500 31,500
01/08/2025 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
31/07/2025 34,000 0.8 (2.41%) 200 6.8 0 0 33,200 36,500 29,900
30/07/2025 33,200 -0.8 (-2.35%) 1,000 33.2 0 0 34,000 37,400 30,600
29/07/2025 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
28/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/07/2025 34,000 1.4 (4.29%) 100 3.4 0 0 32,600 35,800 29,400
22/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
21/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
18/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
17/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
16/07/2025 32,600 -1.4 (-4.12%) 7,700 251.83 0 0 34,000 37,400 30,600
15/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
14/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
10/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/07/2025 34,000 1 (3.03%) 100 3.4 0 0 33,000 36,300 29,700
08/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
07/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
04/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
03/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
02/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
01/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
30/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
25/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
24/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/06/2025 33,000 0.9 (2.8%) 1,000 33 0 0 32,100 35,300 28,900
20/06/2025 32,100 -1.8 (-5.31%) 3,300 105.99 0 0 33,900 37,200 30,600
19/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
18/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
17/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
16/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
11/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600

Historical Data-ko - BSC

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