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
07/01/2026 15,700 0.3 (1.95%) 115,400 1,808.08 0 0 15,400 16,450 14,350
06/01/2026 15,400 0.05 (0.33%) 837,700 12,815.85 0 0 15,350 16,400 14,300
05/01/2026 15,350 -0.75 (-4.66%) 1,040,800 16,205.79 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.05 (-0.31%) 265,500 4,278.54 0 0 16,150 17,250 15,050
30/12/2025 16,150 0 (0%) 221,200 3,584.23 0 0 16,150 17,250 15,050
29/12/2025 16,150 -0.3 (-1.82%) 669,800 10,862.35 0 0 16,450 17,600 15,300
26/12/2025 16,450 0.1 (0.61%) 855,900 13,880.2 0 0 16,350 17,450 15,250
25/12/2025 16,350 -0.15 (-0.91%) 804,200 13,360.22 0 0 16,500 17,650 15,350
24/12/2025 16,500 0.25 (1.54%) 858,700 14,198.26 0 0 16,250 17,350 15,150
23/12/2025 16,250 -0.45 (-2.69%) 550,700 9,025.66 0 0 16,700 17,850 15,550
22/12/2025 16,700 0.15 (0.91%) 1,027,100 17,100.71 0 0 16,550 17,700 15,400
19/12/2025 16,550 0 (0%) 1,645,600 27,082.82 0 0 16,550 17,700 15,400
18/12/2025 16,550 0.95 (6.09%) 2,045,200 33,068.78 0 0 15,600 16,650 14,550
17/12/2025 15,600 -0.25 (-1.58%) 349,900 5,456.15 0 0 15,850 16,950 14,750
16/12/2025 15,850 0.4 (2.59%) 761,300 11,870.32 0 0 15,450 16,500 14,400
15/12/2025 15,450 -0.05 (-0.32%) 598,000 9,268.38 0 0 15,500 16,550 14,450
12/12/2025 15,500 -0.25 (-1.59%) 1,788,700 28,583.88 0 0 15,750 16,850 14,650
11/12/2025 15,750 -0.3 (-1.87%) 488,200 7,788.32 0 0 16,050 17,150 14,950
10/12/2025 16,050 1.05 (7.%) 1,536,800 24,121.03 0 0 15,000 16,050 13,950
09/12/2025 15,000 -0.25 (-1.64%) 837,000 12,529.34 0 0 15,250 16,300 14,200
08/12/2025 15,250 -0.1 (-0.65%) 293,200 4,503.13 0 0 15,350 16,400 14,300
05/12/2025 15,350 -0.15 (-0.97%) 247,100 3,809.12 0 0 15,500 16,550 14,450
04/12/2025 15,500 0.1 (0.65%) 653,700 10,151.87 0 0 15,400 16,450 14,350
03/12/2025 15,400 0.15 (0.98%) 357,300 5,473.35 0 0 15,250 16,300 14,200
02/12/2025 15,250 0 (0%) 388,300 5,905.48 0 0 15,250 16,300 14,200
01/12/2025 15,250 0 (0%) 287,500 4,392.01 0 0 15,250 16,300 14,200
28/11/2025 15,250 -0.1 (-0.65%) 195,600 3,001.22 0 0 15,350 16,400 14,300
27/11/2025 15,350 0 (0%) 291,500 4,493.78 0 0 15,350 16,400 14,300
26/11/2025 15,350 0.1 (0.66%) 314,000 4,861.45 0 0 15,250 16,300 14,200
25/11/2025 15,250 -0.25 (-1.61%) 491,400 7,542.43 0 0 15,500 16,550 14,450
24/11/2025 15,500 0 (0%) 236,200 3,665.19 0 0 15,500 16,550 14,450
21/11/2025 15,500 -0.15 (-0.96%) 265,800 4,127.25 0 0 15,650 16,700 14,600
20/11/2025 15,650 0 (0%) 243,200 3,807.24 0 0 15,650 16,700 14,600
19/11/2025 15,650 -0.3 (-1.88%) 482,400 7,596.59 0 0 15,950 17,050 14,850
18/11/2025 15,950 0 (0%) 406,400 6,505.43 0 0 15,950 17,050 14,850
17/11/2025 15,950 0.15 (0.95%) 217,400 3,454.35 0 0 15,800 16,900 14,700
14/11/2025 15,800 0.05 (0.32%) 351,900 5,546.87 0 0 15,750 16,850 14,650
13/11/2025 15,750 -0.25 (-1.56%) 278,900 4,407.1 0 0 16,000 17,100 14,900
12/11/2025 16,000 0.45 (2.89%) 547,400 8,644.33 0 0 15,550 16,600 14,500
11/11/2025 15,550 0.05 (0.32%) 390,000 6,081.43 0 0 15,500 16,550 14,450
10/11/2025 15,500 0.05 (0.32%) 338,300 5,251.27 0 0 15,450 16,500 14,400
07/11/2025 15,450 -0.3 (-1.9%) 600,400 9,373.94 0 0 15,750 16,850 14,650
06/11/2025 15,750 -0.2 (-1.25%) 199,100 3,146.35 0 0 15,950 17,050 14,850
05/11/2025 15,950 -0.35 (-2.15%) 434,100 6,982.19 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.7 (4.49%) 871,100 13,790.38 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.45 (-2.8%) 994,200 15,679.75 0 0 16,050 17,150 14,950
31/10/2025 16,050 -0.1 (-0.62%) 272,500 4,391.29 0 0 16,150 17,250 15,050
30/10/2025 16,150 -0.1 (-0.62%) 350,100 5,638.05 0 0 16,250 17,350 15,150
29/10/2025 16,250 0.05 (0.31%) 413,200 6,694 0 0 16,200 17,300 15,100
28/10/2025 16,200 0.2 (1.25%) 458,600 7,318.52 0 0 16,000 17,100 14,900
27/10/2025 16,000 0.15 (0.95%) 616,000 9,875.44 0 0 15,850 16,950 14,750
24/10/2025 15,850 -0.15 (-0.94%) 418,800 6,646.87 0 0 16,000 17,100 14,900
23/10/2025 16,000 -0.2 (-1.23%) 334,900 5,411.9 0 0 16,200 17,300 15,100
22/10/2025 16,200 0.3 (1.89%) 589,500 9,421.36 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.1 (-0.63%) 1,551,500 24,605.38 0 0 16,000 17,100 14,900
20/10/2025 16,000 -1.2 (-6.98%) 1,501,500 24,907.11 0 0 17,200 18,400 16,000
17/10/2025 17,200 -0.15 (-0.86%) 912,800 15,849.54 0 0 17,350 18,550 16,150
16/10/2025 17,350 0 (0%) 662,900 11,520.38 0 0 17,350 18,550 16,150
15/10/2025 17,350 0 (0%) 787,000 13,663.51 0 0 17,350 18,550 16,150
14/10/2025 17,350 -0.1 (-0.57%) 939,000 16,516.25 0 0 17,450 18,650 16,250
13/10/2025 17,450 -0.2 (-1.13%) 1,040,100 18,075.17 0 0 17,650 18,850 16,450
10/10/2025 17,650 0 (0%) 670,900 11,880.1 0 0 17,650 18,850 16,450
09/10/2025 17,650 -0.1 (-0.56%) 724,100 12,807.41 0 0 17,750 18,950 16,550
08/10/2025 17,750 -0.05 (-0.28%) 970,900 17,412 0 0 17,800 19,000 16,600
07/10/2025 17,800 -0.35 (-1.93%) 731,800 13,167.17 0 0 18,150 19,400 16,900
06/10/2025 18,150 1.15 (6.76%) 1,721,400 30,832.62 0 0 17,000 18,150 15,850
03/10/2025 17,000 -0.1 (-0.58%) 859,000 14,614.17 0 0 17,100 18,250 15,950
02/10/2025 17,100 -0.4 (-2.29%) 496,600 8,639.21 0 0 17,500 18,700 16,300
01/10/2025 17,500 0.1 (0.57%) 465,500 8,154.88 0 0 17,400 18,600 16,200
30/09/2025 17,400 0.05 (0.29%) 1,083,800 18,696.06 0 0 17,350 18,550 16,150
29/09/2025 17,350 -0.1 (-0.57%) 631,400 11,012.61 0 0 17,450 18,650 16,250
26/09/2025 17,450 -0.4 (-2.24%) 898,900 15,830.4 0 0 17,850 19,050 16,650
25/09/2025 17,850 -0.05 (-0.28%) 953,500 17,080.62 0 0 17,900 19,150 16,650
24/09/2025 17,900 0.55 (3.17%) 684,700 11,964.6 0 0 17,350 18,550 16,150
23/09/2025 17,350 0 (0%) 569,200 9,940.54 0 0 17,350 18,550 16,150
22/09/2025 17,350 -0.55 (-3.07%) 1,290,700 22,552 0 0 17,900 19,150 16,650
19/09/2025 17,900 -0.05 (-0.28%) 628,500 11,257.26 0 0 17,950 19,200 16,700
18/09/2025 17,950 -0.1 (-0.55%) 1,060,300 19,051.84 0 0 18,050 19,300 16,800
17/09/2025 18,050 -0.45 (-2.43%) 1,284,700 23,399.1 0 0 18,500 19,750 17,250
16/09/2025 18,500 -0.5 (-2.63%) 1,870,100 35,169.35 0 0 19,000 20,300 17,700
15/09/2025 19,000 0.65 (3.54%) 1,605,300 29,929.54 0 0 18,350 19,600 17,100
12/09/2025 18,350 -0.05 (-0.27%) 1,148,800 21,169.69 0 0 18,400 19,650 17,150
11/09/2025 18,400 0.2 (1.1%) 2,276,400 40,554.28 0 0 18,200 19,450 16,950
10/09/2025 18,200 -0.35 (-1.89%) 1,296,900 23,826.82 0 0 18,550 19,800 17,300
09/09/2025 18,550 0.45 (2.49%) 2,038,900 37,046.12 0 0 18,100 19,350 16,850
08/09/2025 18,100 -0.95 (-4.99%) 4,127,300 77,277.36 0 0 19,050 20,350 17,750
05/09/2025 19,050 -1.4 (-6.85%) 3,911,300 77,795.16 0 0 20,450 21,850 19,050
04/09/2025 20,450 -0.1 (-0.49%) 2,773,500 56,214.75 0 0 20,550 21,950 19,150
03/09/2025 20,550 1.3 (6.75%) 4,985,200 102,036.59 0 0 19,250 20,550 17,950
29/08/2025 19,250 1.25 (6.94%) 6,477,600 123,271.83 0 0 18,000 19,250 16,750
28/08/2025 18,000 0.55 (3.15%) 1,849,200 33,074.38 0 0 17,450 18,650 16,250
27/08/2025 17,450 -0.35 (-1.97%) 1,857,400 32,964.34 0 0 17,800 19,000 16,600
26/08/2025 17,800 0.9 (5.33%) 1,441,200 24,904.78 0 0 16,900 18,050 15,750
25/08/2025 16,900 -0.15 (-0.88%) 1,329,100 22,824.25 0 0 17,050 18,200 15,900
22/08/2025 17,050 -1.2 (-6.58%) 3,469,600 60,390.81 0 0 18,250 19,500 17,000
21/08/2025 18,250 -0.15 (-0.82%) 1,873,700 34,648.47 0 0 18,400 19,650 17,150
20/08/2025 18,400 -0.65 (-3.41%) 2,517,700 46,271.73 0 0 19,050 20,350 17,750
19/08/2025 19,050 0.4 (2.14%) 3,977,200 75,952.89 0 0 18,650 19,950 17,350
18/08/2025 18,650 0.45 (2.47%) 2,795,000 50,847.33 0 0 18,200 19,450 16,950
15/08/2025 18,200 -0.45 (-2.41%) 2,575,300 47,496.61 0 0 18,650 19,950 17,350
14/08/2025 18,650 0.2 (1.08%) 3,490,500 65,990.87 0 0 18,450 19,700 17,200
13/08/2025 18,450 0.25 (1.37%) 4,051,500 73,496.46 0 0 18,200 19,450 16,950
12/08/2025 18,200 -0.2 (-1.09%) 2,170,300 39,523.55 0 0 18,400 19,650 17,150
11/08/2025 18,400 0.2 (1.1%) 2,647,200 48,205.42 0 0 18,200 19,450 16,950
08/08/2025 18,200 -0.2 (-1.09%) 2,749,800 50,319.28 0 0 18,400 19,650 17,150
07/08/2025 18,400 0.6 (3.37%) 3,334,900 61,006.55 0 0 17,800 19,000 16,600
06/08/2025 17,800 0.45 (2.59%) 1,544,100 27,217.92 0 0 17,350 18,550 16,150
05/08/2025 17,350 -0.2 (-1.14%) 5,118,900 91,176.3 0 0 17,550 18,750 16,350
04/08/2025 17,550 0.35 (2.03%) 1,449,400 25,049.91 0 0 17,200 18,400 16,000
01/08/2025 17,200 -0.7 (-3.91%) 3,393,300 59,262.87 0 0 17,900 19,150 16,650
31/07/2025 17,900 0.3 (1.7%) 2,458,600 43,550.16 0 0 17,600 18,800 16,400
30/07/2025 17,600 0.5 (2.92%) 3,463,600 60,422.13 0 0 17,100 18,250 15,950
29/07/2025 17,100 -0.95 (-5.26%) 6,770,500 123,893.41 0 0 18,050 19,300 16,800
28/07/2025 18,050 1.15 (6.8%) 3,382,300 60,412.04 0 0 16,900 18,050 15,750
25/07/2025 16,900 0.35 (2.11%) 3,698,400 62,094.7 0 0 16,550 17,700 15,400
24/07/2025 16,550 -0.1 (-0.6%) 1,304,700 21,549.45 0 0 16,650 17,800 15,500
23/07/2025 16,650 0.3 (1.83%) 3,284,300 54,997.39 0 0 16,350 17,450 15,250
22/07/2025 16,350 0.4 (2.51%) 1,667,700 26,921.21 0 0 15,950 17,050 14,850
21/07/2025 15,950 -0.45 (-2.74%) 2,399,500 38,685.28 0 0 16,400 17,500 15,300
18/07/2025 16,400 0.15 (0.92%) 1,711,600 28,232.15 0 0 16,250 17,350 15,150
17/07/2025 16,250 0 (0%) 1,829,100 29,842.78 0 0 16,250 17,350 15,150
16/07/2025 16,250 0.1 (0.62%) 1,490,600 24,242.56 0 0 16,150 17,250 15,050
15/07/2025 16,150 -0.2 (-1.22%) 2,964,600 49,031.64 0 0 16,350 17,450 15,250
14/07/2025 16,350 0.4 (2.51%) 2,194,600 35,518.59 0 0 15,950 17,050 14,850
11/07/2025 15,950 0.25 (1.59%) 2,353,600 37,461.77 0 0 15,700 16,750 14,650
10/07/2025 15,700 -0.2 (-1.26%) 1,099,500 17,320.67 0 0 15,900 17,000 14,800
09/07/2025 15,900 0.6 (3.92%) 3,194,900 50,332.38 0 0 15,300 16,350 14,250
08/07/2025 15,300 0.15 (0.99%) 1,646,000 25,209.73 0 0 15,150 16,200 14,100
07/07/2025 15,150 0.2 (1.34%) 1,129,000 17,056.76 0 0 14,950 15,950 13,950

Historical Data-ko - BSC

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