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 59,500 1 (1.71%) 306 18.21 0 0 58,500 64,300 52,700
05/12/2025 59,500 1.6 (2.76%) 1,000 59.5 0 0 57,900 63,600 52,200
04/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
03/12/2025 57,900 0 (0%) 30 1.74 0 0 57,900 63,600 52,200
02/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
01/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
28/11/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
27/11/2025 57,900 0.1 (0.17%) 3,001 173.66 0 0 57,800 63,500 52,100
26/11/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
25/11/2025 57,800 0 (0%) 1,302 75.08 0 0 57,800 63,500 52,100
24/11/2025 57,800 0 (0%) 100 5.78 0 0 57,800 63,500 52,100
21/11/2025 57,800 0 (0%) 300 17.34 0 0 57,800 63,500 52,100
20/11/2025 57,800 0 (0%) 20 1.16 0 0 57,800 63,500 52,100
19/11/2025 57,800 0 (0%) 306 17.67 0 0 57,800 63,500 52,100
18/11/2025 57,800 0 (0%) 1 0.06 0 0 57,800 63,500 52,100
17/11/2025 57,800 0.8 (1.4%) 2,320 134.1 0 0 57,000 62,700 51,300
14/11/2025 57,000 0 (0%) 400 22.8 0 0 57,000 62,700 51,300
13/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/11/2025 57,000 0 (0%) 700 39.9 0 0 57,000 62,700 51,300
11/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/11/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/11/2025 57,000 -1 (-1.72%) 200 11.4 0 0 58,000 63,800 52,200
06/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/11/2025 58,000 -2 (-3.33%) 100 5.8 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
30/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/10/2025 60,000 3.5 (6.19%) 100 6 0 0 56,500 62,100 50,900
24/10/2025 56,500 0 (0%) 1 0.06 9,982 508.08 56,500 62,100 50,900
23/10/2025 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
22/10/2025 56,500 0.5 (0.89%) 261 14.75 0 0 56,000 61,600 50,400
21/10/2025 56,000 0 (0%) 2 0.11 0 0 56,000 61,600 50,400
20/10/2025 56,000 -0.1 (-0.18%) 2,108 118.05 0 0 56,100 61,700 50,500
17/10/2025 56,100 0 (0%) 200 11.22 0 0 56,100 61,700 50,500
16/10/2025 56,100 0.1 (0.18%) 200 11.22 0 0 56,000 61,600 50,400
15/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
14/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 61,600 50,400
10/10/2025 56,000 1 (1.82%) 4,001 223.45 0 0 55,000 60,500 49,500
09/10/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
08/10/2025 55,000 0 (0%) 51 2.82 0 0 55,000 60,500 49,500
07/10/2025 55,000 0 (0%) 601 33.06 0 0 55,000 60,500 49,500
06/10/2025 55,000 0.5 (0.92%) 2,123 115.32 0 0 54,500 59,900 49,100
03/10/2025 56,000 0.6 (1.08%) 1,000 55.75 0 0 55,400 60,900 49,900
02/10/2025 55,400 0 (0%) 100 5.54 0 0 55,400 60,900 49,900
01/10/2025 55,400 0.4 (0.73%) 2,801 154.68 0 0 55,000 60,500 49,500
30/09/2025 55,000 0 (0%) 4,200 231 0 0 55,000 60,500 49,500
29/09/2025 55,000 -0.7 (-1.26%) 2,400 129.8 0 0 55,700 61,200 50,200
26/09/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
25/09/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
24/09/2025 55,700 -0.3 (-0.54%) 814 45.34 0 0 56,000 61,600 50,400
23/09/2025 56,000 0.5 (0.9%) 410 22.89 0 0 55,500 61,000 50,000
22/09/2025 55,500 0.5 (0.91%) 800 44.75 0 0 55,000 60,500 49,500
19/09/2025 55,000 0 (0%) 301 16.55 0 0 55,000 60,500 49,500
18/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
17/09/2025 55,000 0 (0%) 610 33.55 0 0 55,000 60,500 49,500
16/09/2025 55,000 0 (0%) 304 16.71 0 0 55,000 60,500 49,500
15/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
12/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
11/09/2025 55,000 0 (0%) 224 12.31 0 0 55,000 60,500 49,500
10/09/2025 55,000 0 (0%) 100 5.5 0 0 55,000 60,500 49,500
09/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
08/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
05/09/2025 55,000 2 (3.77%) 100 5.5 0 0 53,000 58,300 47,700
04/09/2025 53,000 0.5 (0.95%) 2,000 106 0 0 52,500 57,700 47,300
03/09/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
29/08/2025 52,500 0 (0%) 3,100 162.75 0 0 52,500 57,700 47,300
28/08/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
27/08/2025 52,500 0 (0%) 200 10.51 0 0 52,500 57,700 47,300
26/08/2025 52,500 0.5 (0.96%) 100 5.25 0 0 52,000 57,200 46,800
25/08/2025 52,000 0 (0%) 20 1.01 0 0 52,000 57,200 46,800
22/08/2025 52,000 -0.5 (-0.95%) 201 10.45 0 0 52,500 57,700 47,300
21/08/2025 52,500 -0.2 (-0.38%) 3,040 159.48 0 0 52,700 57,900 47,500
20/08/2025 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
19/08/2025 52,700 0 (0%) 2,000 105.06 0 0 52,700 57,900 47,500
18/08/2025 52,700 0.2 (0.38%) 3,900 204.89 0 0 52,500 57,700 47,300
15/08/2025 52,500 -0.5 (-0.94%) 1,200 62.96 0 0 53,000 58,300 47,700
14/08/2025 53,000 0.5 (0.95%) 700 36.85 0 0 52,500 57,700 47,300
13/08/2025 52,500 0.5 (0.96%) 401 21.05 0 0 52,000 57,200 46,800
12/08/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/08/2025 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
08/08/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
07/08/2025 52,000 0.5 (0.97%) 200 10.4 0 0 51,500 56,600 46,400
06/08/2025 51,500 0 (0%) 9 0.48 0 0 51,500 56,600 46,400
05/08/2025 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
04/08/2025 51,500 -1.5 (-2.83%) 200 10.3 0 0 53,000 58,300 47,700
01/08/2025 54,000 1 (1.89%) 3,000 160.4 0 0 53,000 58,300 47,700
31/07/2025 53,000 -0.7 (-1.3%) 2,100 111.2 0 0 53,700 59,000 48,400
30/07/2025 53,700 0 (0%) 130 6.98 0 0 53,700 59,000 48,400
29/07/2025 53,700 0.2 (0.37%) 600 32.16 0 0 53,500 58,800 48,200
28/07/2025 53,500 0 (0%) 2,200 118.75 0 0 53,500 58,800 48,200
25/07/2025 53,500 -0.3 (-0.56%) 1,000 53.5 0 0 53,800 59,100 48,500
24/07/2025 53,800 0 (0%) 4,100 220.38 0 0 53,800 59,100 48,500
23/07/2025 53,800 0.8 (1.51%) 5,600 300.88 0 0 53,000 58,300 47,700
22/07/2025 53,000 0 (0%) 20 1.16 0 0 53,000 58,300 47,700
21/07/2025 53,000 0 (0%) 20 1.16 0 0 53,000 58,300 47,700
18/07/2025 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
17/07/2025 53,000 0 (0%) 100 5.3 0 0 53,000 58,300 47,700
16/07/2025 53,000 -0.5 (-0.93%) 900 47.71 0 0 53,500 58,800 48,200
15/07/2025 53,500 1.5 (2.88%) 400 21.27 0 0 52,000 57,200 46,800
14/07/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/07/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
10/07/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
09/07/2025 52,000 1 (1.96%) 700 36.4 0 0 51,000 56,100 45,900
08/07/2025 51,000 0 (0%) 4 0.2 0 0 51,000 56,100 45,900
07/07/2025 51,000 -1 (-1.92%) 313 15.99 0 0 52,000 57,200 46,800
04/07/2025 52,000 -1 (-1.89%) 2,100 108.1 0 0 53,000 58,300 47,700
03/07/2025 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
02/07/2025 53,000 -1 (-1.85%) 2,000 106 0 0 54,000 59,400 48,600
01/07/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
30/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
27/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
20/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/06/2025 54,000 4 (8%) 1,000 53.98 0 0 50,000 55,000 45,000
17/06/2025 50,000 -2 (-3.85%) 200 10.1 0 0 52,000 57,200 46,800
16/06/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
13/06/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
12/06/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/06/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
10/06/2025 52,000 -2.5 (-4.59%) 200 10.4 0 0 54,500 59,900 49,100
09/06/2025 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100

Historical Data-ko - BSC

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