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
09/01/2026 175,100 0.7 (0.4%) 96,500 16,866.78 0 0 174,400 186,600 162,200
08/01/2026 174,400 -2.8 (-1.58%) 227,300 39,598.04 0 0 177,200 189,600 164,800
07/01/2026 177,200 3.7 (2.13%) 107,100 18,907.22 0 0 173,500 185,600 161,400
06/01/2026 173,500 -1 (-0.57%) 125,600 21,894.53 0 0 174,500 186,700 162,300
05/01/2026 174,500 -0.5 (-0.29%) 111,500 19,483.6 0 0 175,000 187,200 162,800
31/12/2025 175,000 -0.3 (-0.17%) 57,200 9,991.1 0 0 175,300 187,500 163,100
30/12/2025 175,300 -1.7 (-0.96%) 90,700 15,825.46 0 0 177,000 189,300 164,700
29/12/2025 177,000 0.4 (0.23%) 60,500 10,733.04 35,000 6,160 176,600 188,900 164,300
26/12/2025 176,600 1.6 (0.91%) 113,700 19,958.52 0 0 175,000 187,200 162,800
25/12/2025 175,000 -1.1 (-0.62%) 78,800 13,925.54 35,000 6,125 176,100 188,400 163,800
24/12/2025 176,100 -6.9 (-3.77%) 118,600 21,016.81 0 0 183,000 195,800 170,200
23/12/2025 183,000 6.8 (3.86%) 225,500 40,531.18 0 0 176,200 188,500 163,900
22/12/2025 176,200 2.2 (1.26%) 137,800 24,014.54 0 0 174,000 186,100 161,900
19/12/2025 174,000 -10.6 (-5.74%) 343,200 60,162.59 0 0 184,600 197,500 171,700
18/12/2025 184,600 -4.2 (-2.22%) 106,100 19,570.95 0 0 188,800 202,000 175,600
17/12/2025 188,800 11.2 (6.31%) 209,500 38,636.9 0 0 177,600 190,000 165,200
16/12/2025 177,600 2.3 (1.31%) 289,100 51,739.52 0 0 175,300 187,500 163,100
15/12/2025 175,300 -0.7 (-0.4%) 409,200 71,559.16 0 0 176,000 188,300 163,700
12/12/2025 176,000 6.3 (3.71%) 312,600 55,232.6 0 0 169,700 181,500 157,900
11/12/2025 169,700 11.1 (7.%) 521,000 86,750.6 0 0 158,600 169,700 147,500
10/12/2025 158,600 1.5 (0.95%) 76,600 12,142.85 0 0 157,100 168,000 146,200
09/12/2025 157,100 1.2 (0.77%) 53,100 8,327.58 92,000 14,428.18 155,900 166,800 145,000
08/12/2025 155,900 -4.2 (-2.62%) 219,200 34,378.37 0 0 160,100 171,300 148,900
05/12/2025 160,100 -4.4 (-2.67%) 52,600 8,536.82 60,000 9,180 164,500 176,000 153,000
04/12/2025 164,500 5.5 (3.46%) 103,500 16,977.26 0 0 159,000 170,100 147,900
03/12/2025 159,000 0.2 (0.13%) 61,800 9,815.95 60,000 9,180 158,800 169,900 147,700
02/12/2025 158,800 0.8 (0.51%) 103,600 16,484.41 0 0 158,000 169,000 147,000
01/12/2025 158,000 0.1 (0.06%) 89,600 14,157.63 0 0 157,900 168,900 146,900
28/11/2025 157,900 1.7 (1.09%) 53,700 8,443.44 0 0 156,200 167,100 145,300
27/11/2025 156,200 -1.8 (-1.14%) 55,800 8,775.72 0 0 158,000 169,000 147,000
26/11/2025 158,000 0.5 (0.32%) 25,400 4,010.68 0 0 157,500 168,500 146,500
25/11/2025 157,500 1 (0.64%) 230,500 36,410.46 0 0 156,500 167,400 145,600
24/11/2025 156,500 -0.1 (-0.06%) 76,800 12,060.73 0 0 156,600 167,500 145,700
21/11/2025 156,600 -0.4 (-0.25%) 94,100 14,794.73 0 0 157,000 167,900 146,100
20/11/2025 157,000 -6.1 (-3.74%) 343,600 53,984.16 0 0 163,100 174,500 151,700
19/11/2025 163,100 -1 (-0.61%) 68,900 11,271.58 0 0 164,100 175,500 152,700
18/11/2025 164,100 -2.5 (-1.5%) 73,800 12,146.95 0 0 166,600 178,200 155,000
17/11/2025 166,600 2.2 (1.34%) 117,600 19,523.05 0 0 164,400 175,900 152,900
14/11/2025 170,900 -1.9 (-1.1%) 67,500 11,546.36 0 0 172,800 184,800 160,800
13/11/2025 172,800 -0.5 (-0.29%) 91,600 15,715.51 0 0 173,300 185,400 161,200
12/11/2025 173,300 5.7 (3.4%) 116,100 19,818.59 0 0 167,600 179,300 155,900
11/11/2025 167,600 1.1 (0.66%) 50,500 8,491.84 0 0 166,500 178,100 154,900
10/11/2025 166,500 -3 (-1.77%) 113,000 19,132.32 0 0 169,500 181,300 157,700
07/11/2025 169,500 -9.5 (-5.31%) 187,200 32,417.09 0 0 179,000 191,500 166,500
06/11/2025 179,000 8 (4.68%) 197,500 34,794.92 0 0 171,000 182,900 159,100
05/11/2025 171,000 0 (0%) 53,900 9,219 0 0 171,000 182,900 159,100
04/11/2025 171,000 -2.8 (-1.61%) 79,100 13,498.54 40,000 6,800 173,800 185,900 161,700
03/11/2025 173,800 3.8 (2.24%) 272,000 46,910.35 0 0 170,000 181,900 158,100
31/10/2025 170,000 1 (0.59%) 129,100 21,874.22 0 0 169,000 180,800 157,200
30/10/2025 169,000 -1 (-0.59%) 102,200 17,262.72 0 0 170,000 181,900 158,100
29/10/2025 170,000 0.2 (0.12%) 180,600 30,736.77 0 0 169,800 181,600 158,000
28/10/2025 169,800 2.8 (1.68%) 125,200 20,980.03 0 0 167,000 178,600 155,400
27/10/2025 167,000 -7 (-4.02%) 117,800 19,917.23 0 0 174,000 186,100 161,900
24/10/2025 174,000 9 (5.45%) 110,600 18,726.5 0 0 165,000 176,500 153,500
23/10/2025 165,000 -9 (-5.17%) 174,000 29,166.9 0 0 174,000 186,100 161,900
22/10/2025 174,000 5 (2.96%) 156,700 27,089.85 0 0 169,000 180,800 157,200
21/10/2025 169,000 11 (6.96%) 349,600 57,865.86 0 0 158,000 169,000 147,000
20/10/2025 158,000 -3 (-1.86%) 217,400 34,669.7 0 0 161,000 172,200 149,800
17/10/2025 161,000 10.5 (6.98%) 645,300 102,636.82 0 0 150,500 161,000 140,000
16/10/2025 150,500 9.1 (6.44%) 264,100 39,116.71 0 0 141,400 151,200 131,600
15/10/2025 141,400 -0.1 (-0.07%) 69,500 9,825.73 0 0 141,500 151,400 131,600
14/10/2025 141,500 -2 (-1.39%) 115,400 16,403.98 0 0 143,500 153,500 133,500
13/10/2025 143,500 0 (0%) 74,900 10,689.98 0 0 143,500 153,500 133,500
10/10/2025 143,500 0.3 (0.21%) 53,800 7,736.05 0 0 143,200 153,200 133,200
09/10/2025 143,200 0.7 (0.49%) 60,400 8,637.24 0 0 142,500 152,400 132,600
08/10/2025 142,500 0.9 (0.64%) 31,100 4,423.62 0 0 141,600 151,500 131,700
07/10/2025 141,600 0.1 (0.07%) 27,700 3,925.53 0 0 141,500 151,400 131,600
06/10/2025 141,500 0.5 (0.35%) 49,800 7,060.59 0 0 141,000 150,800 131,200
03/10/2025 141,000 -0.1 (-0.07%) 29,900 4,232.7 0 0 141,100 150,900 131,300
02/10/2025 141,100 -3.1 (-2.15%) 103,800 14,785.25 0 0 144,200 154,200 134,200
01/10/2025 144,200 0.8 (0.56%) 31,900 4,590.52 0 0 143,400 153,400 133,400
30/09/2025 143,400 1 (0.7%) 62,000 8,875 0 0 142,400 152,300 132,500
29/09/2025 142,400 -1.1 (-0.77%) 150,800 21,439.68 0 0 143,500 153,500 133,500
26/09/2025 143,500 -4.5 (-3.04%) 108,400 15,691.47 0 0 148,000 158,300 137,700
25/09/2025 148,000 2.7 (1.86%) 39,400 5,781.5 96,900 14,263.49 145,300 155,400 135,200
24/09/2025 145,300 -6.7 (-4.41%) 252,200 36,750.31 0 0 152,000 162,600 141,400
23/09/2025 152,000 0.4 (0.26%) 43,300 6,578.29 0 0 151,600 162,200 141,000
22/09/2025 151,600 2.4 (1.61%) 118,300 17,681.48 0 0 149,200 159,600 138,800
19/09/2025 149,200 0.6 (0.4%) 27,300 4,082.93 0 0 148,600 159,000 138,200
18/09/2025 148,600 -1.9 (-1.26%) 80,200 11,972.51 0 0 150,500 161,000 140,000
17/09/2025 150,500 -1.2 (-0.79%) 30,400 4,586.46 0 0 151,700 162,300 141,100
16/09/2025 151,700 0.2 (0.13%) 103,400 15,730.99 0 0 151,500 162,100 140,900
15/09/2025 151,500 0.7 (0.46%) 48,100 7,232.55 0 0 150,800 161,300 140,300
12/09/2025 150,800 -0.7 (-0.46%) 61,200 9,214.55 0 0 151,500 162,100 140,900
11/09/2025 151,500 3 (2.02%) 75,300 11,370.82 0 0 148,500 158,800 138,200
10/09/2025 148,500 -1.9 (-1.26%) 97,200 14,509.05 0 0 150,400 160,900 139,900
09/09/2025 150,400 -2.2 (-1.44%) 59,300 8,979.32 0 0 152,600 163,200 142,000
08/09/2025 152,600 2.7 (1.8%) 189,300 28,892.91 85,300 12,965.6 149,900 160,300 139,500
05/09/2025 149,900 -2.1 (-1.38%) 170,000 25,243.93 0 0 152,000 162,600 141,400
04/09/2025 152,000 0 (0%) 189,900 28,852.66 0 0 152,000 162,600 141,400
03/09/2025 152,000 8 (5.56%) 298,300 44,244.83 0 0 144,000 154,000 134,000
29/08/2025 144,000 0.8 (0.56%) 240,900 34,667.57 0 0 143,200 153,200 133,200
28/08/2025 143,200 2.2 (1.56%) 158,900 22,785.01 0 0 141,000 150,800 131,200
27/08/2025 141,000 2.5 (1.81%) 190,700 26,728.2 0 0 138,500 148,100 128,900
26/08/2025 138,500 0.5 (0.36%) 92,300 12,726.43 0 0 138,000 147,600 128,400
25/08/2025 138,000 3.5 (2.6%) 251,000 34,473.9 0 0 134,500 143,900 125,100
22/08/2025 134,500 3.5 (2.67%) 219,900 29,187.62 0 0 131,000 140,100 121,900
21/08/2025 131,000 -1.6 (-1.21%) 192,700 25,481.04 0 0 132,600 141,800 123,400
20/08/2025 132,600 -3.4 (-2.5%) 288,900 38,595.73 0 0 136,000 145,500 126,500
19/08/2025 136,000 0.1 (0.07%) 142,700 19,312.34 0 0 135,900 145,400 126,400
18/08/2025 135,900 0.4 (0.3%) 84,500 11,473.99 0 0 135,500 144,900 126,100
15/08/2025 135,500 -2.1 (-1.53%) 350,500 47,791.8 0 0 137,600 147,200 128,000
14/08/2025 137,600 -1.8 (-1.29%) 371,900 51,315.74 0 0 139,400 149,100 129,700
13/08/2025 139,400 -1.1 (-0.78%) 155,900 21,722.57 0 0 140,500 150,300 130,700
12/08/2025 140,500 -0.2 (-0.14%) 205,400 28,804.13 0 0 140,700 150,500 130,900
11/08/2025 140,700 -1.1 (-0.78%) 118,200 16,649.92 0 0 141,800 151,700 131,900
08/08/2025 141,800 -0.1 (-0.07%) 49,600 7,019.75 0 0 141,900 151,800 132,000
07/08/2025 141,900 0.8 (0.57%) 175,300 24,702.81 0 0 141,100 150,900 131,300
06/08/2025 141,100 0.4 (0.28%) 64,100 9,016.33 0 0 140,700 150,500 130,900
05/08/2025 140,700 -0.4 (-0.28%) 165,000 23,298.89 0 0 141,100 150,900 131,300
04/08/2025 141,100 0.4 (0.28%) 38,000 5,369.34 0 0 140,700 150,500 130,900
01/08/2025 140,700 0 (0%) 56,700 7,998.51 0 0 140,700 150,500 130,900
31/07/2025 140,700 -1.9 (-1.33%) 139,900 19,751.7 0 0 142,600 152,500 132,700
30/07/2025 142,600 -0.7 (-0.49%) 98,400 14,004.99 0 0 143,300 153,300 133,300
29/07/2025 143,300 -0.1 (-0.07%) 201,900 29,226.01 0 0 143,400 153,400 133,400
28/07/2025 143,400 -1.9 (-1.31%) 227,200 32,568.75 0 0 145,300 155,400 135,200
25/07/2025 145,300 -0.7 (-0.48%) 127,900 18,641.85 0 0 146,000 156,200 135,800
24/07/2025 146,000 1.9 (1.32%) 149,900 22,005.83 0 0 144,100 154,100 134,100
23/07/2025 144,100 0.3 (0.21%) 126,600 18,244.54 24,600 3,544.86 143,800 153,800 133,800
22/07/2025 143,800 -2.1 (-1.44%) 99,800 14,346.08 0 0 145,900 156,100 135,700
21/07/2025 145,900 3.3 (2.31%) 272,000 39,566.92 0 0 142,600 152,500 132,700
18/07/2025 142,600 2.3 (1.64%) 122,100 17,425.52 23,200 3,315.28 140,300 150,100 130,500
17/07/2025 140,300 -0.3 (-0.21%) 245,500 34,557.59 0 0 140,600 150,400 130,800
16/07/2025 140,600 -1.3 (-0.92%) 133,900 18,899.57 0 0 141,900 151,800 132,000
15/07/2025 141,900 -2.1 (-1.46%) 100,800 14,382.52 45,500 6,488.85 144,000 154,000 134,000
14/07/2025 144,000 -0.3 (-0.21%) 106,200 15,291.01 0 0 144,300 154,400 134,200
11/07/2025 144,300 2 (1.41%) 156,100 22,327.27 0 0 142,300 152,200 132,400

Historical Data-ko - BSC

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