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 56,200 -0.8 (-1.4%) 1,200 67.57 0 0 57,000 60,900 53,100
30/12/2025 57,000 -0.7 (-1.21%) 1,000 57 0 0 57,700 61,700 53,700
29/12/2025 57,700 0.8 (1.41%) 2,000 115.24 0 0 56,900 60,800 53,000
26/12/2025 56,900 -1 (-1.73%) 2,100 117.69 0 0 57,900 61,900 53,900
25/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 2.5 (4.51%) 4,100 230.49 0 0 55,400 59,200 51,600
22/12/2025 55,400 1.5 (2.78%) 17,500 944 0 0 53,900 57,600 50,200
19/12/2025 53,900 0 (0%) 5,300 285.67 0 0 53,900 57,600 50,200
18/12/2025 53,900 0 (0%) 6,200 335.43 0 0 53,900 57,600 50,200
17/12/2025 53,900 1 (1.89%) 2,100 111.99 0 0 52,900 56,600 49,200
16/12/2025 52,900 0.1 (0.19%) 800 42.3 0 0 52,800 56,400 49,150
15/12/2025 52,800 0 (0%) 0 0 0 0 52,800 56,400 49,150
12/12/2025 52,800 0 (0%) 7,200 380.96 0 0 52,800 56,400 49,150
11/12/2025 52,800 -0.1 (-0.19%) 2,800 148.06 0 0 52,900 56,600 49,200
10/12/2025 52,900 -0.5 (-0.94%) 6,600 349.14 0 0 53,400 57,100 49,700
09/12/2025 53,400 -0.8 (-1.48%) 12,700 656.64 0 0 54,200 57,900 50,500
08/12/2025 54,200 2.2 (4.23%) 13,300 704.06 0 0 52,000 55,600 48,400
05/12/2025 52,000 -1.4 (-2.62%) 1,300 67.44 0 0 53,400 57,100 49,700
04/12/2025 53,400 -1.1 (-2.02%) 3,700 198.33 0 0 54,500 58,300 50,700
03/12/2025 54,500 -0.4 (-0.73%) 100 5.45 0 0 54,900 58,700 51,100
02/12/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
01/12/2025 54,900 -0.6 (-1.08%) 4,100 221.98 0 0 55,500 59,300 51,700
28/11/2025 55,500 -1.3 (-2.29%) 2,200 121.2 0 0 56,800 60,700 52,900
27/11/2025 56,800 -0.3 (-0.53%) 1,300 72.79 0 0 57,100 61,000 53,200
26/11/2025 57,100 -0.7 (-1.21%) 3,500 190.83 0 0 57,800 61,800 53,800
25/11/2025 57,800 -0.1 (-0.17%) 1,500 85.5 0 0 57,900 61,900 53,900
24/11/2025 57,900 3.2 (5.85%) 2,300 129.22 0 0 54,700 58,500 50,900
21/11/2025 54,700 -0.3 (-0.55%) 100 5.47 0 0 55,000 58,800 51,200
20/11/2025 55,000 2.7 (5.16%) 4,900 262.04 0 0 52,300 55,900 48,650
19/11/2025 52,300 -1.2 (-2.24%) 200 10.46 0 0 53,500 57,200 49,800
18/11/2025 53,500 1.5 (2.88%) 900 47.84 0 0 52,000 55,600 48,400
17/11/2025 52,000 0 (0%) 600 31.2 0 0 52,000 55,600 48,400
14/11/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/11/2025 52,000 0 (0%) 2,200 114.4 0 0 52,000 55,600 48,400
12/11/2025 52,000 -1 (-1.89%) 500 26 0 0 53,000 56,700 49,300
11/11/2025 53,000 0 (0%) 0 0 45,252 2,375.73 53,000 56,700 49,300
10/11/2025 53,000 0 (0%) 200 10.6 0 0 53,000 56,700 49,300
07/11/2025 53,000 0.1 (0.19%) 700 37.03 0 0 52,900 56,600 49,200
06/11/2025 52,900 0.9 (1.73%) 6,900 364.16 0 0 52,000 55,600 48,400
05/11/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 54,000 47,000
04/11/2025 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
03/11/2025 50,500 -1.6 (-3.07%) 3,000 156.9 0 0 52,100 55,700 48,500
31/10/2025 52,100 0 (0%) 1,100 57.31 0 0 52,100 55,700 48,500
30/10/2025 52,100 0.1 (0.19%) 2,100 109.29 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 300 15.6 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.1 (0.19%) 2,700 139.9 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 1,800 93.34 0 0 51,900 55,500 48,300
24/10/2025 51,900 -0.5 (-0.95%) 2,500 128.63 0 0 52,400 56,000 48,750
23/10/2025 52,400 -0.1 (-0.19%) 700 36.6 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 2.5 (5%) 3,300 166.7 0 0 50,000 53,500 46,500
20/10/2025 50,000 -1.8 (-3.47%) 2,000 100.71 0 0 51,800 55,400 48,200
17/10/2025 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
16/10/2025 51,800 -2.1 (-3.9%) 4,400 227.8 0 0 53,900 57,600 50,200
15/10/2025 53,900 2.4 (4.66%) 1,000 52.46 0 0 51,500 55,100 47,900
14/10/2025 51,500 1 (1.98%) 2,900 148.25 0 0 50,500 54,000 47,000
13/10/2025 50,500 -1.4 (-2.7%) 1,900 95.3 0 0 51,900 55,500 48,300
10/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
09/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
08/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
07/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
06/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
03/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
01/10/2025 51,900 -0.1 (-0.19%) 4,300 221.83 0 0 52,000 55,600 48,400
30/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
29/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
26/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
25/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
24/09/2025 52,000 0.7 (1.36%) 8,800 452.57 0 0 51,300 54,800 47,750
23/09/2025 51,300 0.4 (0.79%) 500 25.57 0 0 50,900 54,400 47,350
22/09/2025 50,900 -0.4 (-0.78%) 13,900 703.67 0 0 51,300 54,800 47,750
19/09/2025 51,300 1.3 (2.6%) 3,600 180.59 0 0 50,000 53,500 46,500
18/09/2025 50,000 -1.1 (-2.15%) 1,500 75 0 0 51,100 54,600 47,550
17/09/2025 51,100 0 (0%) 0 0 0 0 51,100 54,600 47,550
16/09/2025 51,100 0.3 (0.59%) 3,400 173.97 0 0 50,800 54,300 47,250
15/09/2025 50,800 0.95 (1.91%) 1,200 59.92 0 0 49,850 53,300 46,400
12/09/2025 49,850 -1.05 (-2.06%) 2,000 99.84 0 0 50,900 54,400 47,350
11/09/2025 50,900 -0.9 (-1.74%) 1,300 66.23 0 0 51,800 55,400 48,200
10/09/2025 51,800 2.3 (4.65%) 2,200 111.8 0 0 49,500 52,900 46,050
09/09/2025 49,500 -0.6 (-1.2%) 4,000 198.94 0 0 50,100 53,600 46,600
08/09/2025 50,100 0.5 (1.01%) 2,200 113.22 0 0 49,600 53,000 46,150
05/09/2025 49,600 0.05 (0.1%) 800 39.68 0 0 49,550 53,000 46,100
04/09/2025 49,550 -0.45 (-0.9%) 8,100 401.12 0 0 50,000 53,500 46,500
03/09/2025 50,000 -0.3 (-0.6%) 7,700 385 0 0 50,300 53,800 46,800
29/08/2025 50,300 0 (0%) 200 10.06 0 0 50,300 53,800 46,800
28/08/2025 50,300 0 (0%) 4,700 236.29 0 0 50,300 53,800 46,800
27/08/2025 50,300 1.05 (2.13%) 600 30.02 0 0 49,250 52,600 45,850
26/08/2025 49,250 -1.55 (-3.05%) 1,000 49.25 0 0 50,800 54,300 47,250
25/08/2025 50,800 1.65 (3.36%) 800 40.4 0 0 49,150 52,500 45,750
22/08/2025 49,150 -0.65 (-1.31%) 8,700 432.03 0 0 49,800 53,200 46,350
21/08/2025 49,800 0 (0%) 4,400 219.32 0 0 49,800 53,200 46,350
20/08/2025 49,800 -0.2 (-0.4%) 14,000 699.4 0 0 50,000 53,500 46,500
19/08/2025 50,000 -0.1 (-0.2%) 12,000 600.2 0 0 50,100 53,600 46,600
18/08/2025 50,100 -0.4 (-0.79%) 20,700 1,036.64 0 0 50,500 54,000 47,000
15/08/2025 50,500 -0.2 (-0.39%) 6,800 343.02 0 0 50,700 54,200 47,200
14/08/2025 50,700 0.2 (0.4%) 8,700 439.44 0 0 50,500 54,000 47,000
13/08/2025 50,500 0 (0%) 1,800 90.9 0 0 50,500 54,000 47,000
12/08/2025 50,500 0.1 (0.2%) 700 35.35 0 0 50,400 53,900 46,900
11/08/2025 50,400 -0.6 (-1.18%) 4,900 247.39 0 0 51,000 54,500 47,450
08/08/2025 51,000 0 (0%) 800 40.8 0 0 51,000 54,500 47,450
07/08/2025 51,000 0 (0%) 4,500 229.5 0 0 51,000 54,500 47,450
06/08/2025 51,000 0.2 (0.39%) 2,300 116.06 0 0 50,800 54,300 47,250
05/08/2025 50,800 0.7 (1.4%) 1,700 85.7 0 0 50,100 53,600 46,600
04/08/2025 50,100 -1.2 (-2.34%) 1,000 50.5 0 0 51,300 54,800 47,750
01/08/2025 51,300 0.5 (0.98%) 900 45.82 0 0 50,800 54,300 47,250
31/07/2025 50,800 0.7 (1.4%) 1,900 95.29 0 0 50,100 53,600 46,600
30/07/2025 50,100 -0.1 (-0.2%) 2,600 130.83 0 0 50,200 53,700 46,700
29/07/2025 50,200 -0.8 (-1.57%) 1,900 97.1 0 0 51,000 54,500 47,450
28/07/2025 51,000 0.5 (0.99%) 14,200 713.06 0 0 50,500 54,000 47,000
25/07/2025 50,500 0 (0%) 6,200 313.1 0 0 50,500 54,000 47,000
24/07/2025 50,500 -0.3 (-0.59%) 3,400 172 0 0 50,800 54,300 47,250
23/07/2025 50,800 0 (0%) 8,100 410.1 0 0 50,800 54,300 47,250
22/07/2025 50,800 -0.1 (-0.2%) 500 25.44 0 0 50,900 54,400 47,350
21/07/2025 50,900 0.4 (0.79%) 6,700 338.88 0 0 50,500 54,000 47,000
18/07/2025 50,500 -0.2 (-0.39%) 2,500 128.92 0 0 50,700 54,200 47,200
17/07/2025 50,700 0.2 (0.4%) 4,400 223.82 0 0 50,500 54,000 47,000
16/07/2025 50,500 -0.5 (-0.98%) 1,600 82 0 0 51,000 54,500 47,450
15/07/2025 51,000 1 (2%) 8,200 420.94 0 0 50,000 53,500 46,500
14/07/2025 50,000 0.1 (0.2%) 11,100 549.39 0 0 49,900 53,300 46,450
11/07/2025 49,900 0.15 (0.3%) 2,900 143.96 0 0 49,750 53,200 46,300
10/07/2025 49,750 -0.2 (-0.4%) 2,800 139.35 0 0 49,950 53,400 46,500
09/07/2025 49,950 0 (0%) 3,200 159.52 0 0 49,950 53,400 46,500
08/07/2025 49,950 0.25 (0.5%) 2,900 144.04 0 0 49,700 53,100 46,250
07/07/2025 49,700 -0.05 (-0.1%) 6,600 325.95 0 0 49,750 53,200 46,300
04/07/2025 49,750 -2.15 (-4.14%) 12,700 637.17 0 0 51,900 55,500 48,300
03/07/2025 54,400 1.4 (2.64%) 37,200 2,052.81 0 0 53,000 56,700 49,300
02/07/2025 53,000 -0.2 (-0.38%) 10,200 539.56 0 0 53,200 56,900 49,500

Historical Data-ko - BSC

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