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 15,600 0.1 (0.65%) 1,600 23.96 0 0 15,500 17,800 13,200
08/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/01/2026 15,500 0.2 (1.31%) 1,100 17.05 0 0 15,300 17,500 13,100
06/01/2026 15,400 1 (6.94%) 4,700 71.68 0 0 14,400 16,500 12,300
05/01/2026 14,400 0 (0%) 0 0 3,168 38.97 14,400 16,500 12,300
31/12/2025 14,500 0.1 (0.69%) 1,400 20.21 0 0 14,400 16,500 12,300
30/12/2025 14,400 -1.4 (-8.86%) 300 4.32 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/12/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
04/12/2025 14,600 0.3 (2.1%) 400 5.84 0 0 14,300 16,400 12,200
03/12/2025 14,200 -0.5 (-3.4%) 19,800 282.42 0 0 14,700 16,900 12,500
02/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/12/2025 14,700 -0.6 (-3.92%) 30,113 442.66 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 31,250 478.25 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.1 (-0.64%) 30,200 471.14 0 0 15,700 18,000 13,400
26/11/2025 15,700 0.8 (5.37%) 3,240 50.71 0 0 14,900 17,100 12,700
25/11/2025 15,000 1.9 (14.5%) 12,463 185.68 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 -1.5 (-10.27%) 1,900 24.89 0 0 14,600 16,700 12,500
20/11/2025 14,600 0.1 (0.69%) 100 1.46 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,600 -1.8 (-10.98%) 2,734 39.8 0 0 16,400 18,800 14,000
14/11/2025 16,400 0 (0%) 0 0 159,000 2,989.2 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/11/2025 16,600 2.1 (14.48%) 3,600 58.89 0 0 14,500 16,600 12,400
06/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.4 (-2.68%) 206 2.98 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 15,000 -1.1 (-6.83%) 1,700 25.38 0 0 16,100 18,500 13,700
27/10/2025 16,100 0.2 (1.26%) 100 1.61 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 20 0.3 0 0 15,900 18,200 13,600
23/10/2025 15,900 1.4 (9.66%) 102 1.62 0 0 14,500 16,600 12,400
22/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/10/2025 14,600 0.3 (2.1%) 2,200 31.83 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0.3 (2.14%) 102 1.46 0 0 14,000 16,100 11,900
16/10/2025 14,200 0.1 (0.71%) 5,000 70.07 0 0 14,100 16,200 12,000
15/10/2025 14,100 -1.3 (-8.44%) 500 7.05 0 0 15,400 17,700 13,100
14/10/2025 15,400 1 (6.94%) 200 3.08 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 700 10.07 0 0 14,500 16,600 12,400
10/10/2025 14,300 -0.6 (-4.03%) 310 4.5 0 0 14,900 17,100 12,700
09/10/2025 14,900 0 (0%) 810 12.07 0 0 14,900 17,100 12,700
08/10/2025 14,600 0.4 (2.82%) 800 11.88 0 0 14,200 16,300 12,100
07/10/2025 14,300 -0.2 (-1.38%) 3,701 52.45 0 0 14,500 16,600 12,400
06/10/2025 14,400 -0.6 (-4%) 2,400 34.75 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 912 13.68 0 0 15,000 17,200 12,800
02/10/2025 15,000 0.6 (4.17%) 700 10.5 0 0 14,400 16,500 12,300
01/10/2025 15,100 -1.1 (-6.79%) 3,402 49.03 0 0 16,200 18,600 13,800
30/09/2025 17,500 0 (0%) 500 8.75 0 0 17,500 20,100 14,900
29/09/2025 17,400 0.3 (1.75%) 3,900 68.14 0 0 17,100 19,600 14,600
26/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/09/2025 17,500 0.6 (3.55%) 3,300 56.54 0 0 16,900 19,400 14,400
24/09/2025 16,900 0 (0%) 2,200 37.26 0 0 16,900 19,400 14,400
23/09/2025 16,900 0.6 (3.68%) 2,246 37.96 0 0 16,300 18,700 13,900
22/09/2025 16,300 -0.5 (-2.98%) 500 8.15 0 0 16,800 19,300 14,300
19/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/09/2025 17,500 0.8 (4.79%) 2,608 43.87 70,000 994 16,700 19,200 14,200
17/09/2025 16,600 -0.4 (-2.35%) 1,710 28.53 0 0 17,000 19,500 14,500
16/09/2025 17,000 0.2 (1.19%) 4,000 68.03 0 0 16,800 19,300 14,300
15/09/2025 17,300 0.3 (1.76%) 15,404 258.99 0 0 17,000 19,500 14,500
12/09/2025 16,800 0.7 (4.35%) 9,003 153.09 0 0 16,100 18,500 13,700
11/09/2025 16,100 0.8 (5.23%) 3,904 62.7 0 0 15,300 17,500 13,100
10/09/2025 16,200 -0.1 (-0.61%) 200 3.05 0 0 16,300 18,700 13,900
09/09/2025 16,300 0.8 (5.16%) 100 1.63 0 0 15,500 17,800 13,200
08/09/2025 15,500 -0.6 (-3.73%) 901 13.97 0 0 16,100 18,500 13,700
05/09/2025 16,100 0 (0%) 4 0.06 0 0 16,100 18,500 13,700
04/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/09/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
29/08/2025 16,200 -0.7 (-4.14%) 400 6.42 0 0 16,900 19,400 14,400
28/08/2025 16,900 0 (0%) 13 0.21 0 0 16,900 19,400 14,400
27/08/2025 16,900 0.9 (5.63%) 200 3.38 0 0 16,000 18,400 13,600
26/08/2025 15,500 -2.4 (-13.41%) 3,000 47.91 0 0 17,900 20,500 15,300
25/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/08/2025 17,900 2.2 (14.01%) 200 3.58 0 0 15,700 18,000 13,400
18/08/2025 15,700 -1.9 (-10.8%) 1,100 17.3 0 0 17,600 20,200 15,000
15/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/08/2025 17,500 1.3 (8.02%) 413 7.29 0 0 16,200 18,600 13,800
13/08/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/08/2025 16,200 -0.6 (-3.57%) 2,400 38.87 0 0 16,800 19,300 14,300
11/08/2025 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 19,400 14,400
08/08/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/08/2025 17,000 -0.9 (-5.03%) 500 8.43 0 0 17,900 20,500 15,300
06/08/2025 17,900 0 (0%) 2 0.04 0 0 17,900 20,500 15,300
05/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/08/2025 17,900 0 (0%) 5 0.09 520,000 7,956 17,900 20,500 15,300
01/08/2025 17,900 1.5 (9.15%) 100 1.79 0 0 16,400 18,800 14,000
31/07/2025 16,900 0.7 (4.32%) 300 4.93 0 0 16,200 18,600 13,800
30/07/2025 16,000 -0.6 (-3.61%) 4,201 68.14 0 0 16,600 19,000 14,200
29/07/2025 20,000 2.5 (14.29%) 14,100 233.73 0 0 17,500 20,100 14,900
28/07/2025 17,000 1.2 (7.59%) 7,802 136.16 0 0 15,800 18,100 13,500
25/07/2025 15,800 0.8 (5.33%) 6,101 96.63 0 0 15,000 17,200 12,800
24/07/2025 16,000 1.2 (8.11%) 10,900 163.68 0 0 14,800 17,000 12,600
23/07/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
22/07/2025 14,800 0.4 (2.78%) 600 8.88 0 0 14,400 16,500 12,300
21/07/2025 14,300 0.1 (0.7%) 2,400 34.66 0 0 14,200 16,300 12,100
18/07/2025 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
17/07/2025 14,100 0 (0%) 0 0 295,953 4,439.3 14,100 16,200 12,000
16/07/2025 14,100 -0.1 (-0.7%) 100 1.41 0 0 14,200 16,300 12,100
15/07/2025 14,200 0 (0%) 0 0 160,577 2,408.66 14,200 16,300 12,100
14/07/2025 14,200 0 (0%) 0 0 240,000 3,600 14,200 16,300 12,100
11/07/2025 14,200 -0.1 (-0.7%) 300 4.26 190,000 2,850 14,300 16,400 12,200
10/07/2025 14,300 0 (0%) 0 0 136,000 2,040 14,300 16,400 12,200
09/07/2025 14,300 0 (0%) 4,000 57.2 583,000 8,745 14,300 16,400 12,200

Historical Data-ko - BSC

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