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 5,900 0.1 (1.72%) 1,600 9.23 0 0 5,800 6,600 5,000
06/01/2026 5,900 -0.1 (-1.67%) 702 4.04 0 0 6,000 6,900 5,100
05/01/2026 6,000 -0.2 (-3.23%) 1,580 9.48 0 0 6,200 7,100 5,300
31/12/2025 6,200 0.2 (3.33%) 163 0.99 0 0 6,000 6,900 5,100
30/12/2025 5,800 -0.1 (-1.69%) 912 5.44 0 0 5,900 6,700 5,100
29/12/2025 6,100 0.1 (1.67%) 1,032 6.05 0 0 6,000 6,900 5,100
26/12/2025 6,300 -0.5 (-7.35%) 2,300 13.75 0 0 6,800 7,800 5,800
25/12/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
24/12/2025 6,200 0.2 (3.33%) 809 4.9 0 0 6,000 6,900 5,100
23/12/2025 6,200 0.1 (1.64%) 2,435 14.53 0 0 6,100 7,000 5,200
22/12/2025 6,000 0 (0%) 604 3.7 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 3,450 20.69 0 0 5,900 6,700 5,100
18/12/2025 6,100 -0.1 (-1.61%) 1,213 7.18 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 1,404 8.63 0 0 6,100 7,000 5,200
16/12/2025 6,200 -0.1 (-1.59%) 5,302 32.09 0 0 6,300 7,200 5,400
15/12/2025 6,100 0.1 (1.67%) 502 3.17 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 2,518 14.99 0 0 6,000 6,900 5,100
11/12/2025 6,200 0.1 (1.64%) 6,005 36.01 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 2,710 16.5 0 0 6,100 7,000 5,200
09/12/2025 6,200 0.1 (1.64%) 1,430 8.77 0 0 6,100 7,000 5,200
08/12/2025 6,300 0.1 (1.61%) 3,806 23.32 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 1,894 11.73 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 3,810 23.89 0 0 6,200 7,100 5,300
03/12/2025 6,400 0 (0%) 5,212 32.16 0 0 6,400 7,300 5,500
02/12/2025 6,500 -0.2 (-2.99%) 2,121 13.57 0 0 6,700 7,700 5,700
01/12/2025 6,600 0.2 (3.13%) 1,014 6.77 0 0 6,400 7,300 5,500
28/11/2025 6,500 0 (0%) 500 3.22 0 0 6,500 7,400 5,600
27/11/2025 6,500 0 (0%) 2,206 14.35 0 0 6,500 7,400 5,600
26/11/2025 6,700 -0.1 (-1.47%) 5,170 33.39 0 0 6,800 7,800 5,800
25/11/2025 6,700 0.2 (3.08%) 427 2.91 0 0 6,500 7,400 5,600
24/11/2025 6,800 -0.7 (-9.33%) 6,460 42.08 0 0 7,500 8,600 6,400
21/11/2025 7,500 0.5 (7.14%) 132 0.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 5,100 35.78 0 0 7,000 8,000 6,000
19/11/2025 7,000 0.5 (7.69%) 156 1.08 0 0 6,500 7,400 5,600
18/11/2025 6,600 0.1 (1.54%) 3,837 24.85 0 0 6,500 7,400 5,600
17/11/2025 6,400 -0.1 (-1.54%) 2,100 13.56 0 0 6,500 7,400 5,600
14/11/2025 6,700 0 (0%) 3,215 20.81 0 0 6,700 7,700 5,700
13/11/2025 6,700 0 (0%) 422 2.83 0 0 6,700 7,700 5,700
12/11/2025 6,600 -0.3 (-4.35%) 2,631 17.6 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.5 (7.81%) 131 0.89 0 0 6,400 7,300 5,500
10/11/2025 6,500 -0.4 (-5.8%) 2,507 16.15 0 0 6,900 7,900 5,900
07/11/2025 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
06/11/2025 6,500 -0.1 (-1.52%) 6,673 42.1 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.3 (4.76%) 121 0.8 0 0 6,300 7,200 5,400
04/11/2025 6,600 0.1 (1.54%) 2,224 14.05 0 0 6,500 7,400 5,600
03/11/2025 6,500 -0.1 (-1.52%) 1,720 11.11 0 0 6,600 7,500 5,700
31/10/2025 6,800 0.4 (6.25%) 5,273 34.72 0 0 6,400 7,300 5,500
30/10/2025 6,600 0.1 (1.54%) 5,901 37.91 0 0 6,500 7,400 5,600
29/10/2025 6,500 0.1 (1.56%) 4,318 28.08 0 0 6,400 7,300 5,500
28/10/2025 6,400 0.1 (1.59%) 600 3.82 0 0 6,300 7,200 5,400
27/10/2025 6,500 0.5 (8.33%) 3,606 22.85 0 0 6,000 6,900 5,100
24/10/2025 6,000 -0.2 (-3.23%) 1,724 10.3 0 0 6,200 7,100 5,300
23/10/2025 6,300 0.2 (3.28%) 544 3.39 0 0 6,100 7,000 5,200
22/10/2025 6,300 -0.2 (-3.08%) 30,155 184.65 0 0 6,500 7,400 5,600
21/10/2025 6,500 -1 (-13.33%) 14,579 95.33 0 0 7,500 8,600 6,400
20/10/2025 7,500 0.9 (13.64%) 116 0.87 0 0 6,600 7,500 5,700
17/10/2025 7,200 0.2 (2.86%) 11,033 72.69 0 0 7,000 8,000 6,000
16/10/2025 7,100 0 (0%) 1,135 7.9 0 0 7,100 8,100 6,100
15/10/2025 7,100 0.2 (2.9%) 200 1.41 0 0 6,900 7,900 5,900
14/10/2025 7,100 0.1 (1.43%) 5,100 35.19 0 0 7,000 8,000 6,000
13/10/2025 7,300 0.2 (2.82%) 1,769 12.44 0 0 7,100 8,100 6,100
10/10/2025 7,300 0.2 (2.82%) 4,200 29.93 0 0 7,100 8,100 6,100
09/10/2025 7,100 -0.1 (-1.39%) 1,724 12.24 0 0 7,200 8,200 6,200
08/10/2025 7,400 0.2 (2.78%) 7,127 51.49 0 0 7,200 8,200 6,200
07/10/2025 7,400 0.2 (2.78%) 2,034 14.69 0 0 7,200 8,200 6,200
06/10/2025 7,200 0.2 (2.86%) 1,000 7.17 0 0 7,000 8,000 6,000
03/10/2025 7,100 -0.4 (-5.33%) 1,800 12.65 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 274 2.05 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.3 (4.17%) 1,089 8.24 0 0 7,200 8,200 6,200
30/09/2025 7,300 -0.2 (-2.67%) 7,051 51.03 0 0 7,500 8,600 6,400
29/09/2025 7,500 0.2 (2.74%) 502 3.78 0 0 7,300 8,300 6,300
26/09/2025 7,500 0.3 (4.17%) 3,702 27.08 0 0 7,200 8,200 6,200
25/09/2025 7,500 0 (0%) 19,243 138.89 0 0 7,500 8,600 6,400
24/09/2025 7,500 0.2 (2.74%) 3,522 26.49 0 0 7,300 8,300 6,300
23/09/2025 7,500 0.1 (1.35%) 4,515 32.79 0 0 7,400 8,500 6,300
22/09/2025 7,700 -0.1 (-1.28%) 6,100 45.41 0 0 7,800 8,900 6,700
19/09/2025 7,700 0.1 (1.32%) 14,113 110.39 0 0 7,600 8,700 6,500
18/09/2025 7,700 0 (0%) 16,289 123.83 0 0 7,700 8,800 6,600
17/09/2025 8,500 0.1 (1.19%) 12,510 103.48 0 0 8,400 9,600 7,200
16/09/2025 8,600 0.1 (1.18%) 25,814 216.86 0 0 8,500 9,700 7,300
15/09/2025 8,600 0.4 (4.88%) 22,235 189.35 0 0 8,200 9,400 7,000
12/09/2025 8,400 0.7 (9.09%) 20,742 169.27 0 0 7,700 8,800 6,600
11/09/2025 7,700 -0.1 (-1.28%) 5,900 45.36 0 0 7,800 8,900 6,700
10/09/2025 7,800 0.2 (2.63%) 9,917 76.96 0 0 7,600 8,700 6,500
09/09/2025 7,500 -0.2 (-2.6%) 2,206 16.74 0 0 7,700 8,800 6,600
08/09/2025 7,600 0 (0%) 19,925 152.77 0 0 7,600 8,700 6,500
05/09/2025 7,600 0.1 (1.33%) 4,281 32.73 0 0 7,500 8,600 6,400
04/09/2025 7,500 -0.2 (-2.6%) 5,945 44.49 0 0 7,700 8,800 6,600
03/09/2025 7,800 0 (0%) 912 7.04 0 0 7,800 8,900 6,700
29/08/2025 7,700 0.1 (1.32%) 4,044 31.42 0 0 7,600 8,700 6,500
28/08/2025 7,600 0 (0%) 419 3.16 0 0 7,600 8,700 6,500
27/08/2025 7,800 0.4 (5.41%) 12,418 94.63 0 0 7,400 8,500 6,300
26/08/2025 7,400 0.1 (1.37%) 717 5.32 0 0 7,300 8,300 6,300
25/08/2025 7,300 -0.1 (-1.35%) 0 0 0 0 7,400 8,500 6,300
22/08/2025 7,600 0.1 (1.33%) 5,414 40.26 0 0 7,500 8,600 6,400
21/08/2025 7,700 -0.1 (-1.28%) 11,869 89.12 0 0 7,800 8,900 6,700
20/08/2025 8,000 -0.1 (-1.23%) 39,125 306.64 0 0 8,100 9,300 6,900
19/08/2025 8,200 0.1 (1.23%) 5,249 42.7 0 0 8,100 9,300 6,900
18/08/2025 8,200 0 (0%) 25,931 210.57 0 0 8,200 9,400 7,000
15/08/2025 8,300 0 (0%) 17,460 143.37 0 0 8,300 9,500 7,100
14/08/2025 8,300 0.1 (1.22%) 25,359 210.58 0 0 8,200 9,400 7,000
13/08/2025 8,300 0 (0%) 47,412 388.67 0 0 8,300 9,500 7,100
12/08/2025 8,400 0 (0%) 82,412 685.31 0 0 8,400 9,600 7,200
11/08/2025 8,400 -0.1 (-1.18%) 63,652 535.19 0 0 8,500 9,700 7,300
08/08/2025 8,900 -0.8 (-8.25%) 234,798 1,996.38 0 0 9,700 11,100 8,300
07/08/2025 9,100 -0.3 (-3.19%) 108,606 1,056.89 0 0 9,400 10,800 8,000
06/08/2025 9,100 -1.6 (-14.95%) 98,163 920.38 0 0 10,700 12,300 9,100
05/08/2025 10,800 -0.1 (-0.92%) 88,496 950.78 0 0 10,900 12,500 9,300
04/08/2025 10,900 0.8 (7.92%) 62,160 677.63 0 0 10,100 11,600 8,600
01/08/2025 11,800 0.5 (4.42%) 37,772 382.58 0 0 11,300 12,900 9,700
31/07/2025 12,700 -0.4 (-3.05%) 21,942 247.52 0 0 13,100 15,000 11,200
30/07/2025 13,100 0 (0%) 160 2.1 0 0 13,100 15,000 11,200
29/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/07/2025 13,000 -0.2 (-1.52%) 428 5.58 0 0 13,200 15,100 11,300
25/07/2025 13,000 -1 (-7.14%) 501 6.61 0 0 14,000 16,100 11,900
24/07/2025 14,000 1 (7.69%) 181 2.45 0 0 13,000 14,900 11,100
23/07/2025 13,000 -1.1 (-7.8%) 100 1.3 0 0 14,100 16,200 12,000
22/07/2025 13,900 0.8 (6.11%) 400 5.65 0 0 13,100 15,000 11,200
21/07/2025 13,100 0.9 (7.38%) 2,356 30.94 0 0 12,200 14,000 10,400
18/07/2025 13,200 0.8 (6.45%) 523 6.41 0 0 12,400 14,200 10,600
17/07/2025 12,400 0.1 (0.81%) 4,700 58.44 0 0 12,300 14,100 10,500
16/07/2025 13,700 0 (0%) 1,808 22.27 0 0 13,700 15,700 11,700
15/07/2025 13,500 0.5 (3.85%) 302 4.13 0 0 13,000 14,900 11,100
14/07/2025 13,600 -0.3 (-2.16%) 7,772 101. 0 0 13,900 15,900 11,900
11/07/2025 13,900 -0.1 (-0.71%) 174 2.43 0 0 14,000 16,100 11,900
10/07/2025 14,000 0.1 (0.72%) 103 1.44 0 0 13,900 15,900 11,900
09/07/2025 13,900 0.7 (5.3%) 113 1.58 0 0 13,200 15,100 11,300
08/07/2025 14,500 0.7 (5.07%) 950 12.52 0 0 13,800 15,800 11,800
07/07/2025 14,000 0.2 (1.45%) 1,197 16.49 0 0 13,800 15,800 11,800

Historical Data-ko - BSC

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