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
31/12/2025 9,950 -0.04 (-0.4%) 21,500 214.51 0 0 9,990 10,650 9,300
30/12/2025 9,990 0 (0%) 21,500 213.88 0 0 9,990 10,650 9,300
29/12/2025 9,990 0.36 (3.74%) 48,900 475.04 0 0 9,630 10,300 8,960
26/12/2025 9,630 0.63 (7.%) 29,500 268.97 0 0 9,000 9,630 8,370
25/12/2025 9,000 0.11 (1.24%) 19,900 176.92 0 0 8,890 9,510 8,270
24/12/2025 8,890 0 (0%) 9,700 86.1 0 0 8,890 9,510 8,270
23/12/2025 8,890 -0.1 (-1.11%) 6,800 60.56 0 0 8,990 9,610 8,370
22/12/2025 8,990 -0.01 (-0.11%) 4,300 38.76 0 0 9,000 9,630 8,370
19/12/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,630 8,370
18/12/2025 9,000 -0.01 (-0.11%) 12,400 111.62 0 0 9,010 9,640 8,380
17/12/2025 9,010 0.01 (0.11%) 12,800 115.33 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 12,300 112.65 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.25 (-2.7%) 15,500 139.1 0 0 9,250 9,890 8,610
12/12/2025 9,250 0 (0%) 11,300 104.54 0 0 9,250 9,890 8,610
11/12/2025 9,250 -0.44 (-4.54%) 23,900 222.37 0 0 9,690 10,350 9,020
10/12/2025 9,690 0.19 (2%) 2,300 21.85 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 50,100 471.76 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 33,100 318.59 0 0 9,680 10,350 9,010
05/12/2025 9,680 0.03 (0.31%) 33,500 324.11 0 0 9,650 10,300 8,980
04/12/2025 9,650 -0.03 (-0.31%) 59,000 571.31 0 0 9,680 10,350 9,010
03/12/2025 9,680 -0.21 (-2.12%) 57,400 556.39 0 0 9,890 10,550 9,200
02/12/2025 9,890 -0.03 (-0.3%) 23,700 230.51 0 0 9,920 10,600 9,230
01/12/2025 9,920 0 (0%) 20,600 200.81 0 0 9,920 10,600 9,230
28/11/2025 9,920 0.02 (0.2%) 33,500 331.69 0 0 9,900 10,550 9,210
27/11/2025 9,900 -0.01 (-0.1%) 30,000 295.59 0 0 9,910 10,600 9,220
26/11/2025 9,910 -0.05 (-0.5%) 34,000 335.29 0 0 9,960 10,650 9,270
25/11/2025 9,960 -0.03 (-0.3%) 19,800 195.99 0 0 9,990 10,650 9,300
24/11/2025 9,990 0.01 (0.1%) 8,700 86.77 0 0 9,980 10,650 9,290
21/11/2025 9,980 -0.02 (-0.2%) 44,400 439.95 0 0 10,000 10,700 9,300
20/11/2025 10,000 0 (0%) 21,800 217.4 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 36,100 358.13 0 0 10,000 10,700 9,300
18/11/2025 10,000 0.01 (0.1%) 49,600 495.76 0 0 9,990 10,650 9,300
17/11/2025 9,990 0 (0%) 34,100 339.64 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 25,700 254.68 0 0 9,990 10,650 9,300
13/11/2025 9,990 -0.06 (-0.6%) 14,700 146.96 0 0 10,050 10,750 9,350
12/11/2025 10,050 -0.05 (-0.5%) 67,200 672.74 0 0 10,100 10,800 9,400
11/11/2025 10,100 0.17 (1.71%) 116,800 1,158.44 0 0 9,930 10,600 9,240
10/11/2025 9,930 0.03 (0.3%) 30,800 307.47 0 0 9,900 10,550 9,210
07/11/2025 9,900 -0.45 (-4.35%) 291,600 2,916.51 0 0 10,350 11,050 9,630
06/11/2025 10,350 -0.05 (-0.48%) 6,400 64.89 0 0 10,400 11,100 9,680
05/11/2025 10,400 -0.1 (-0.95%) 24,300 245.82 0 0 10,500 11,200 9,770
04/11/2025 10,500 0.15 (1.45%) 45,700 462.94 0 0 10,350 11,050 9,630
03/11/2025 10,350 -0.4 (-3.72%) 40,300 420.32 0 0 10,750 11,500 10,000
31/10/2025 10,750 -0.15 (-1.38%) 87,900 946.17 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 136,500 1,491.35 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.45 (4.31%) 233,100 2,551.31 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 97,800 1,040.48 0 0 10,450 11,150 9,720
27/10/2025 10,450 -0.05 (-0.48%) 69,700 728.14 0 0 10,500 11,200 9,770
24/10/2025 10,500 0 (0%) 102,000 1,074.64 0 0 10,500 11,200 9,770
23/10/2025 10,500 -0.25 (-2.33%) 115,900 1,203.63 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 51,700 551.12 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 58,300 624.39 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 67,700 718.89 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 98,500 1,049.15 0 0 10,850 11,600 10,100
16/10/2025 10,850 -0.05 (-0.46%) 156,300 1,665.74 0 0 10,900 11,650 10,150
15/10/2025 10,900 0 (0%) 79,000 856.8 0 0 10,900 11,650 10,150
14/10/2025 10,900 -0.3 (-2.68%) 72,300 773.64 0 0 11,200 11,950 10,450
13/10/2025 11,200 0.2 (1.82%) 20,000 217.09 0 0 11,000 11,750 10,250
10/10/2025 11,000 0 (0%) 63,700 697.91 0 0 11,000 11,750 10,250
09/10/2025 11,000 -0.1 (-0.9%) 40,200 436.94 0 0 11,100 11,850 10,350
08/10/2025 11,100 0.1 (0.91%) 83,600 914.98 0 0 11,000 11,750 10,250
07/10/2025 11,000 -0.35 (-3.08%) 132,200 1,472.32 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.45 (4.13%) 231,700 2,635.7 0 0 10,900 11,650 10,150
03/10/2025 10,900 0.7 (6.86%) 290,500 3,136.82 0 0 10,200 10,900 9,490
02/10/2025 10,200 -0.55 (-5.12%) 527,200 5,330.8 0 0 10,750 11,500 10,000
01/10/2025 10,750 0 (0%) 32,000 346.42 0 0 10,750 11,500 10,000
30/09/2025 10,750 -0.25 (-2.27%) 100,500 1,078.43 0 0 11,000 11,750 10,250
29/09/2025 11,000 0.05 (0.46%) 93,400 1,019.43 0 0 10,950 11,700 10,200
26/09/2025 10,950 -0.45 (-3.95%) 387,900 4,270.55 0 0 11,400 12,150 10,650
25/09/2025 11,400 -0.05 (-0.44%) 82,500 945.13 0 0 11,450 12,250 10,650
24/09/2025 11,450 -0.05 (-0.43%) 170,400 1,928.99 0 0 11,500 12,300 10,700
23/09/2025 11,500 0 (0%) 146,700 1,661.38 0 0 11,500 12,300 10,700
22/09/2025 11,500 -0.35 (-2.95%) 112,900 1,278.48 0 0 11,850 12,650 11,050
19/09/2025 11,850 0.45 (3.95%) 245,400 2,865.56 0 0 11,400 12,150 10,650
18/09/2025 11,400 0.6 (5.56%) 228,900 2,590.28 0 0 10,800 11,550 10,050
17/09/2025 10,800 -0.75 (-6.49%) 372,800 4,129.78 0 0 11,550 12,350 10,750
16/09/2025 11,550 -0.5 (-4.15%) 439,500 5,086.79 0 0 12,050 12,850 11,250
15/09/2025 12,050 -0.65 (-5.12%) 322,200 3,977.17 0 0 12,700 13,550 11,850
12/09/2025 12,700 0.3 (2.42%) 776,500 10,115.37 0 0 12,400 13,250 11,550
11/09/2025 12,400 0.8 (6.9%) 1,293,800 15,985.47 0 0 11,600 12,400 10,800
10/09/2025 11,600 0.75 (6.91%) 483,100 5,557.16 0 0 10,850 11,600 10,100
09/09/2025 10,850 0.7 (6.9%) 491,300 5,263.32 0 0 10,150 10,850 9,440
08/09/2025 10,150 -0.55 (-5.14%) 116,300 1,209.62 0 0 10,700 11,400 9,960
05/09/2025 10,700 0.05 (0.47%) 384,300 4,219.48 0 0 10,650 11,350 9,910
04/09/2025 10,650 0.67 (6.71%) 305,100 3,166.42 0 0 9,980 10,650 9,290
03/09/2025 9,980 0.22 (2.25%) 31,400 308.92 0 0 9,760 10,400 9,080
29/08/2025 9,760 -0.08 (-0.81%) 36,300 349.41 0 0 9,840 10,500 9,160
28/08/2025 9,840 0.14 (1.44%) 62,400 593.21 0 0 9,700 10,350 9,030
27/08/2025 9,700 -0.15 (-1.52%) 107,800 1,034.33 0 0 9,850 10,500 9,170
26/08/2025 9,850 0.08 (0.82%) 32,400 315.51 0 0 9,770 10,450 9,090
25/08/2025 9,770 0.01 (0.1%) 88,900 878.54 0 0 9,760 10,400 9,080
22/08/2025 9,760 -0.54 (-5.24%) 169,100 1,666.09 0 0 10,300 11,000 9,580
21/08/2025 10,300 -0.6 (-5.5%) 305,300 3,121.75 0 0 10,900 11,650 10,150
20/08/2025 10,900 0.55 (5.31%) 367,900 3,945.99 0 0 10,350 11,050 9,630
19/08/2025 10,350 0.65 (6.7%) 293,900 3,013.34 0 0 9,700 10,350 9,030
18/08/2025 9,700 0.05 (0.52%) 274,900 2,645.27 0 0 9,650 10,300 8,980
15/08/2025 9,650 -0.08 (-0.82%) 168,600 1,625.79 0 0 9,730 10,400 9,050
14/08/2025 9,730 0.61 (6.69%) 316,200 2,960.5 0 0 9,120 9,750 8,490
13/08/2025 9,120 -0.13 (-1.41%) 242,400 2,220.44 0 0 9,250 9,890 8,610
12/08/2025 9,250 0.03 (0.33%) 166,800 1,536.74 0 0 9,220 9,860 8,580
11/08/2025 9,220 0.09 (0.99%) 192,700 1,770.14 0 0 9,130 9,760 8,500
08/08/2025 9,130 -0.17 (-1.83%) 239,100 2,193.2 0 0 9,300 9,950 8,650
07/08/2025 9,300 0.02 (0.22%) 283,200 2,624.27 0 0 9,280 9,920 8,640
06/08/2025 9,280 -0.12 (-1.28%) 90,300 841.38 0 0 9,400 10,050 8,750
05/08/2025 9,400 -0.05 (-0.53%) 237,700 2,239.06 0 0 9,450 10,100 8,790
04/08/2025 9,450 -0.45 (-4.55%) 355,400 3,414.61 0 0 9,900 10,550 9,210
01/08/2025 9,900 0.49 (5.21%) 801,200 7,948.52 0 0 9,410 10,050 8,760
31/07/2025 9,410 0.61 (6.93%) 456,200 4,245.97 0 0 8,800 9,410 8,190
30/07/2025 8,800 0.56 (6.8%) 461,500 3,976.77 0 0 8,240 8,810 7,670
29/07/2025 8,240 0.53 (6.87%) 574,500 4,724.43 0 0 7,710 8,240 7,180
28/07/2025 7,710 0.5 (6.93%) 302,200 2,321.99 0 0 7,210 7,710 6,710
25/07/2025 7,210 0.01 (0.14%) 35,700 258.5 0 0 7,200 7,700 6,700
24/07/2025 7,200 -0.01 (-0.14%) 94,300 679.41 0 0 7,210 7,710 6,710
23/07/2025 7,210 -0.07 (-0.96%) 17,500 126.69 0 0 7,280 7,780 6,780
22/07/2025 7,280 0.03 (0.41%) 9,200 66.7 0 0 7,250 7,750 6,750
21/07/2025 7,250 0.01 (0.14%) 13,600 99.6 0 0 7,240 7,740 6,740
18/07/2025 7,240 0.14 (1.97%) 82,300 601.82 0 0 7,100 7,590 6,610
17/07/2025 7,100 0.01 (0.14%) 40,700 288.24 0 0 7,090 7,580 6,600
16/07/2025 7,090 0 (0%) 34,700 244.28 0 0 7,090 7,580 6,600
15/07/2025 7,090 0.04 (0.57%) 48,000 338.54 0 0 7,050 7,540 6,560
14/07/2025 7,050 0 (0%) 49,000 344.45 0 0 7,050 7,540 6,560
11/07/2025 7,050 0.03 (0.43%) 40,800 287.58 0 0 7,020 7,510 6,530
10/07/2025 7,020 -0.05 (-0.71%) 34,000 239.09 0 0 7,070 7,560 6,580
09/07/2025 7,070 -0.01 (-0.14%) 48,200 339.51 0 0 7,080 7,570 6,590
08/07/2025 7,080 0 (0%) 42,400 297.72 0 0 7,080 7,570 6,590
07/07/2025 7,080 0.16 (2.31%) 28,000 195.66 0 0 6,920 7,400 6,440
04/07/2025 6,920 -0.08 (-1.14%) 13,300 92.02 0 0 7,000 7,490 6,510
03/07/2025 7,000 0.05 (0.72%) 23,100 160.86 0 0 6,950 7,430 6,470
02/07/2025 6,950 0 (0%) 20,600 142.36 0 0 6,950 7,430 6,470
01/07/2025 6,950 -0.19 (-2.66%) 16,800 117. 0 0 7,140 7,630 6,650

Historical Data-ko - BSC

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