주식
Báo cáo
Tin tức
Hướng dẫn
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
08/01/2026 13,600 -0.15 (-1.09%) 1,100 15.02 0 0 13,750 14,700 12,800
07/01/2026 13,750 0.55 (4.17%) 14,500 199.13 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.6 (-4.35%) 41,700 565.07 0 0 13,800 14,750 12,850
05/01/2026 13,800 -0.05 (-0.36%) 19,600 268.98 0 0 13,850 14,800 12,900
31/12/2025 13,850 0.05 (0.36%) 36,100 499.14 0 0 13,800 14,750 12,850
30/12/2025 13,800 0 (0%) 21,700 299.43 0 0 13,800 14,750 12,850
29/12/2025 13,800 -0.1 (-0.72%) 5,500 75.15 0 0 13,900 14,850 12,950
26/12/2025 13,900 0 (0%) 23,300 317.13 0 0 13,900 14,850 12,950
25/12/2025 13,900 0 (0%) 12,600 172.91 0 0 13,900 14,850 12,950
24/12/2025 13,900 0.05 (0.36%) 38,300 530.42 0 0 13,850 14,800 12,900
23/12/2025 13,850 0 (0%) 42,400 583.39 0 0 13,850 14,800 12,900
22/12/2025 13,850 -0.05 (-0.36%) 17,700 242.62 0 0 13,900 14,850 12,950
19/12/2025 13,900 0 (0%) 49,400 682.16 0 0 13,900 14,850 12,950
18/12/2025 13,900 0 (0%) 19,200 266.7 0 0 13,900 14,850 12,950
17/12/2025 13,900 0 (0%) 25,900 355.14 0 0 13,900 14,850 12,950
16/12/2025 13,900 -0.1 (-0.71%) 36,200 490.44 0 0 14,000 14,950 13,050
15/12/2025 14,000 0 (0%) 66,700 925.21 0 0 14,000 14,950 13,050
12/12/2025 14,000 0.05 (0.36%) 75,900 1,052.1 0 0 13,950 14,900 13,000
11/12/2025 13,950 0.1 (0.72%) 37,100 512.13 0 0 13,850 14,800 12,900
10/12/2025 13,850 0.6 (4.53%) 44,300 594.55 0 0 13,250 14,150 12,350
09/12/2025 13,250 0 (0%) 14,100 184.83 0 0 13,250 14,150 12,350
08/12/2025 13,250 0 (0%) 3,200 42.23 0 0 13,250 14,150 12,350
05/12/2025 13,250 0.05 (0.38%) 16,200 213.38 0 0 13,200 14,100 12,300
04/12/2025 13,200 0 (0%) 3,100 40.6 0 0 13,200 14,100 12,300
03/12/2025 13,200 0 (0%) 12,200 161.01 0 0 13,200 14,100 12,300
02/12/2025 13,200 -0.1 (-0.75%) 15,100 197.2 0 0 13,300 14,200 12,400
01/12/2025 13,300 0 (0%) 7,300 96.32 0 0 13,300 14,200 12,400
28/11/2025 13,300 0 (0%) 17,100 225.24 0 0 13,300 14,200 12,400
27/11/2025 13,300 0 (0%) 2,600 33.96 500,000 6,200 13,300 14,200 12,400
26/11/2025 13,300 0 (0%) 28,800 381.57 0 0 13,300 14,200 12,400
25/11/2025 13,300 0.05 (0.38%) 15,500 205.17 0 0 13,250 14,150 12,350
24/11/2025 13,250 0 (0%) 5,400 70.83 0 0 13,250 14,150 12,350
21/11/2025 13,250 -0.05 (-0.38%) 5,100 67.17 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 4,400 57.57 0 0 13,300 14,200 12,400
19/11/2025 13,300 -0.05 (-0.37%) 1,600 21.2 0 0 13,350 14,250 12,450
18/11/2025 13,350 0 (0%) 19,000 250.83 0 0 13,350 14,250 12,450
17/11/2025 13,350 0 (0%) 7,300 96.65 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 10,700 140.37 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 600 8.01 0 0 13,350 14,250 12,450
12/11/2025 13,350 0.05 (0.38%) 17,800 236.73 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 30,300 399.59 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.35 (-2.59%) 13,400 175.41 0 0 13,500 14,400 12,600
07/11/2025 13,500 0 (0%) 19,500 256.95 0 0 13,500 14,400 12,600
06/11/2025 13,500 0 (0%) 180,800 2,378.85 920,000 11,592 13,500 14,400 12,600
05/11/2025 13,500 0 (0%) 24,700 329.38 0 0 13,500 14,400 12,600
04/11/2025 13,500 -0.15 (-1.1%) 1,900 25.69 900,000 11,430 13,650 14,600 12,700
03/11/2025 13,650 0.3 (2.25%) 700 9.44 150,000 1,867.5 13,350 14,250 12,450
31/10/2025 13,350 -0.05 (-0.37%) 5,500 72.82 300,000 3,750 13,400 14,300 12,500
30/10/2025 13,400 0 (0%) 25,600 338.26 0 0 13,400 14,300 12,500
29/10/2025 13,400 0 (0%) 15,300 202.26 300,000 3,750 13,400 14,300 12,500
28/10/2025 13,400 0 (0%) 23,200 306.9 0 0 13,400 14,300 12,500
27/10/2025 13,400 0 (0%) 13,500 176.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.1 (0.75%) 3,200 41.92 200,000 2,480 13,300 14,200 12,400
23/10/2025 13,300 -0.2 (-1.48%) 2,400 31.49 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.1 (0.75%) 38,200 503.75 0 0 13,400 14,300 12,500
21/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
20/10/2025 13,400 -0.05 (-0.37%) 2,100 27.91 0 0 13,450 14,350 12,550
17/10/2025 13,450 -0.05 (-0.37%) 10,000 132.67 0 0 13,500 14,400 12,600
16/10/2025 13,500 0.2 (1.5%) 5,800 76.37 0 0 13,300 14,200 12,400
15/10/2025 13,300 0.05 (0.38%) 10,200 134.22 300,000 3,705 13,250 14,150 12,350
14/10/2025 13,250 -0.45 (-3.28%) 9,500 126.04 0 0 13,700 14,650 12,750
13/10/2025 13,700 0 (0%) 4,400 59.35 600,000 7,650 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 11,300 151.32 0 0 13,700 14,650 12,750
09/10/2025 13,700 0.25 (1.86%) 61,700 830.13 0 0 13,450 14,350 12,550
08/10/2025 13,450 -0.15 (-1.1%) 23,700 316.09 0 0 13,600 14,550 12,650
07/10/2025 13,600 0.05 (0.37%) 3,600 48.67 0 0 13,550 14,450 12,650
06/10/2025 13,550 -0.25 (-1.81%) 4,200 56.09 0 0 13,800 14,750 12,850
03/10/2025 13,800 -0.05 (-0.36%) 10,300 139.32 0 0 13,850 14,800 12,900
02/10/2025 13,850 0.2 (1.47%) 17,400 236.45 0 0 13,650 14,600 12,700
01/10/2025 13,650 -0.1 (-0.73%) 1,500 20.48 0 0 13,750 14,700 12,800
30/09/2025 13,750 -0.15 (-1.08%) 3,800 52.18 0 0 13,900 14,850 12,950
29/09/2025 13,900 0 (0%) 800 11.1 0 0 13,900 14,850 12,950
26/09/2025 13,900 0.05 (0.36%) 31,200 424.58 0 0 13,850 14,800 12,900
25/09/2025 13,850 0.05 (0.36%) 9,400 128.66 0 0 13,800 14,750 12,850
24/09/2025 13,800 0.35 (2.6%) 600 8.14 0 0 13,450 14,350 12,550
23/09/2025 13,450 -0.45 (-3.24%) 539,700 7,255.07 0 0 13,900 14,850 12,950
22/09/2025 13,900 0 (0%) 187,000 2,571.57 0 0 13,900 14,850 12,950
19/09/2025 13,900 0 (0%) 2,000 27.59 0 0 13,900 14,850 12,950
18/09/2025 13,900 0.05 (0.36%) 3,300 45.67 0 0 13,850 14,800 12,900
17/09/2025 13,850 0 (0%) 124,500 1,717.85 0 0 13,850 14,800 12,900
16/09/2025 13,850 0.15 (1.09%) 360,000 4,950.28 0 0 13,700 14,650 12,750
15/09/2025 13,700 -0.2 (-1.44%) 2,800 38.63 0 0 13,900 14,850 12,950
12/09/2025 13,900 0 (0%) 5,100 70.68 0 0 13,900 14,850 12,950
11/09/2025 13,900 0 (0%) 4,300 59.55 0 0 13,900 14,850 12,950
10/09/2025 13,900 0 (0%) 1,800 24.93 0 0 13,900 14,850 12,950
09/09/2025 13,900 0 (0%) 2,300 31.98 0 0 13,900 14,850 12,950
08/09/2025 13,900 0.05 (0.36%) 6,100 84.14 0 0 13,850 14,800 12,900
05/09/2025 13,850 -0.1 (-0.72%) 14,400 200. 0 0 13,950 14,900 13,000
04/09/2025 13,950 0 (0%) 12,500 174.18 0 0 13,950 14,900 13,000
03/09/2025 13,950 0 (0%) 1,600 22.22 0 0 13,950 14,900 13,000
29/08/2025 13,950 0.05 (0.36%) 2,200 30.67 0 0 13,900 14,850 12,950
28/08/2025 13,900 0 (0%) 73,700 1,014.59 0 0 13,900 14,850 12,950
27/08/2025 13,900 0 (0%) 12,200 168.47 0 0 13,900 14,850 12,950
26/08/2025 13,900 0.15 (1.09%) 4,200 57.77 0 0 13,750 14,700 12,800
25/08/2025 13,750 -0.15 (-1.08%) 2,400 33.05 0 0 13,900 14,850 12,950
22/08/2025 13,900 -0.1 (-0.71%) 1,800 24.86 0 0 14,000 14,950 13,050
21/08/2025 14,000 0 (0%) 6,800 94.09 0 0 14,000 14,950 13,050
20/08/2025 14,000 0 (0%) 4,400 61.12 0 0 14,000 14,950 13,050
19/08/2025 14,000 0 (0%) 27,300 378.25 0 0 14,000 14,950 13,050
18/08/2025 14,000 0.05 (0.36%) 9,600 134 0 0 13,950 14,900 13,000
15/08/2025 13,950 0.05 (0.36%) 31,700 438.48 0 0 13,900 14,850 12,950
14/08/2025 13,900 0 (0%) 5,200 72.96 0 0 13,900 14,850 12,950
13/08/2025 13,900 -0.1 (-0.71%) 8,300 115.28 0 0 14,000 14,950 13,050
12/08/2025 14,000 0 (0%) 11,500 160.43 0 0 14,000 14,950 13,050
11/08/2025 14,000 0.1 (0.72%) 9,400 131.28 0 0 13,900 14,850 12,950
08/08/2025 13,900 0 (0%) 6,300 87.33 0 0 13,900 14,850 12,950
07/08/2025 13,900 0.05 (0.36%) 11,100 153.65 0 0 13,850 14,800 12,900
06/08/2025 13,850 -0.15 (-1.07%) 13,700 190.53 0 0 14,000 14,950 13,050
05/08/2025 14,000 0.05 (0.36%) 6,400 89.29 0 0 13,950 14,900 13,000
04/08/2025 13,950 0 (0%) 14,000 194.75 0 0 13,950 14,900 13,000
01/08/2025 13,950 0 (0%) 2,100 29.25 0 0 13,950 14,900 13,000
31/07/2025 13,950 -0.05 (-0.36%) 4,900 68.09 0 0 14,000 14,950 13,050
30/07/2025 14,000 0.1 (0.72%) 2,800 39.02 0 0 13,900 14,850 12,950
29/07/2025 13,900 -0.1 (-0.71%) 35,200 489.27 0 0 14,000 14,950 13,050
28/07/2025 14,000 0 (0%) 21,000 292.39 0 0 14,000 14,950 13,050
25/07/2025 14,000 -0.05 (-0.36%) 9,000 125.76 0 0 14,050 15,000 13,100
24/07/2025 14,050 0.05 (0.36%) 19,100 265.78 0 0 14,000 14,950 13,050
23/07/2025 14,000 -0.1 (-0.71%) 4,200 59.01 0 0 14,100 15,050 13,150
22/07/2025 14,100 0.1 (0.71%) 14,200 199.03 0 0 14,000 14,950 13,050
21/07/2025 14,000 -0.15 (-1.06%) 12,700 176.91 0 0 14,150 15,100 13,200
18/07/2025 14,150 -0.15 (-1.05%) 15,300 215.97 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.3 (2.14%) 33,800 473.45 0 0 14,000 14,950 13,050
16/07/2025 14,000 0 (0%) 21,500 300.17 0 0 14,000 14,950 13,050
15/07/2025 14,000 0 (0%) 6,600 92.36 0 0 14,000 14,950 13,050
14/07/2025 14,000 0.05 (0.36%) 39,000 541.53 0 0 13,950 14,900 13,000
11/07/2025 13,950 -0.05 (-0.36%) 206,100 2,875.58 0 0 14,000 14,950 13,050
10/07/2025 14,000 0 (0%) 24,100 337.38 0 0 14,000 14,950 13,050
09/07/2025 14,000 0.05 (0.36%) 7,100 98.93 0 0 13,950 14,900 13,000
08/07/2025 13,950 -0.1 (-0.71%) 18,500 256.94 0 0 14,050 15,000 13,100

Historical Data-ko - BSC

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