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 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
04/12/2025 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
03/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
02/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
01/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
18/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
11/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
04/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
03/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
31/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/10/2025 20,700 0 (0%) 500 10.35 0 0 20,700 23,800 17,600
27/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/10/2025 20,700 2.7 (15%) 1,475 30.53 0 0 18,000 20,700 15,300
16/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/09/2025 18,000 -1 (-5.26%) 200 3.6 0 0 19,000 21,800 16,200
22/09/2025 19,000 -2.2 (-10.38%) 100 1.9 0 0 21,200 24,300 18,100
19/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
18/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
17/09/2025 21,000 0 (0%) 800 16.94 0 0 21,000 24,100 17,900
16/09/2025 21,000 -1.7 (-7.49%) 500 10.5 0 0 22,700 26,100 19,300
15/09/2025 21,500 -0.3 (-1.38%) 900 20.4 0 0 21,800 25,000 18,600
12/09/2025 21,800 2.8 (14.74%) 13,800 300.81 0 0 19,000 21,800 16,200
11/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/09/2025 19,000 0.5 (2.7%) 200 3.8 0 0 18,500 21,200 15,800
09/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/09/2025 18,500 0.5 (2.78%) 600 11.1 0 0 18,000 20,700 15,300
04/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/08/2025 18,000 0 (0%) 900 16.2 0 0 18,000 20,700 15,300
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/08/2025 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
21/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2025 18,000 -1.7 (-8.63%) 1,200 21.6 0 0 19,700 22,600 16,800
15/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/08/2025 19,700 2.5 (14.53%) 7,300 143.81 0 0 17,200 19,700 14,700
08/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
05/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
04/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
01/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
31/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
28/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/07/2025 17,200 0 (0%) 3,200 55.07 0 0 17,200 24,000 10,400
24/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
23/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
22/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
21/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
18/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2025 18,000 -3 (-14.29%) 100 1.8 0 0 21,000 24,100 17,900
11/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

Historical Data-ko - BSC

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