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
08/01/2026 10,200 -0.1 (-0.97%) 503,000 5,176.15 0 0 10,300 11,000 9,580
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050
11/12/2025 10,800 -0.2 (-1.82%) 362,700 3,925.09 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 481,100 5,289.63 0 0 11,100 11,850 10,350
09/12/2025 11,100 -0.2 (-1.77%) 595,500 6,596.34 0 0 11,300 12,050 10,550
08/12/2025 11,300 0.15 (1.35%) 355,300 3,983.91 0 0 11,150 11,900 10,400
05/12/2025 11,150 -0.35 (-3.04%) 887,900 10,052 0 0 11,500 12,300 10,700
04/12/2025 11,500 0.15 (1.32%) 1,222,800 13,989.53 0 0 11,350 12,100 10,600
03/12/2025 11,350 0 (0%) 269,300 3,057.67 0 0 11,350 12,100 10,600
02/12/2025 11,350 0.05 (0.44%) 392,800 4,421.27 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.05 (-0.44%) 199,900 2,267.64 0 0 11,350 12,100 10,600
28/11/2025 11,350 -0.1 (-0.87%) 334,900 3,808.5 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.15 (-1.29%) 203,500 2,353.45 0 0 11,600 12,400 10,800
26/11/2025 11,600 0.2 (1.75%) 151,400 1,749.64 0 0 11,400 12,150 10,650
25/11/2025 11,400 -0.25 (-2.15%) 454,800 5,266.67 0 0 11,650 12,450 10,850
24/11/2025 11,650 0 (0%) 226,200 2,641.88 0 0 11,650 12,450 10,850
21/11/2025 11,650 -0.2 (-1.69%) 430,200 5,037.51 0 0 11,850 12,650 11,050
20/11/2025 11,850 0 (0%) 451,800 5,341.85 0 0 11,850 12,650 11,050
19/11/2025 11,850 -0.05 (-0.42%) 354,100 4,215.67 0 0 11,900 12,700 11,100
18/11/2025 11,900 0.25 (2.15%) 976,400 11,586 0 0 11,650 12,450 10,850
17/11/2025 11,650 0.2 (1.75%) 311,600 3,615.94 0 0 11,450 12,250 10,650
14/11/2025 11,450 0.1 (0.88%) 332,100 3,813.63 0 0 11,350 12,100 10,600
13/11/2025 11,350 -0.05 (-0.44%) 153,300 1,750.43 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.2 (1.79%) 184,100 2,097.74 0 0 11,200 11,950 10,450
11/11/2025 11,200 0.05 (0.45%) 171,900 1,928.1 0 0 11,150 11,900 10,400
10/11/2025 11,150 -0.2 (-1.76%) 232,000 2,614.66 0 0 11,350 12,100 10,600
07/11/2025 11,350 -0.25 (-2.16%) 507,200 5,803.19 0 0 11,600 12,400 10,800
06/11/2025 11,600 0 (0%) 378,900 4,390.7 0 0 11,600 12,400 10,800
05/11/2025 11,600 -0.15 (-1.28%) 278,900 3,229.17 0 0 11,750 12,550 10,950
04/11/2025 11,750 0.15 (1.29%) 609,200 6,981.17 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 584,900 6,855.27 0 0 11,700 12,500 10,900
31/10/2025 11,700 0 (0%) 744,300 8,822.63 0 0 11,700 12,500 10,900
30/10/2025 11,700 -0.1 (-0.85%) 323,700 3,779.73 0 0 11,800 12,600 11,000
29/10/2025 11,800 0 (0%) 228,200 2,686.28 0 0 11,800 12,600 11,000
28/10/2025 11,800 0.3 (2.61%) 687,100 8,009.73 0 0 11,500 12,300 10,700
27/10/2025 11,500 -0.1 (-0.86%) 412,200 4,782.6 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.2 (-1.69%) 394,800 4,621.81 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.15 (1.29%) 774,500 9,150.78 0 0 11,650 12,450 10,850
22/10/2025 11,650 0.25 (2.19%) 794,400 9,186.22 0 0 11,400 12,150 10,650
21/10/2025 11,400 0.35 (3.17%) 792,700 8,881 0 0 11,050 11,800 10,300
20/10/2025 11,050 -0.45 (-3.91%) 1,228,600 14,235.09 0 0 11,500 12,300 10,700
17/10/2025 11,500 -0.2 (-1.71%) 235,400 2,741.76 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.5 (4.46%) 965,800 11,130.63 0 0 11,200 11,950 10,450
15/10/2025 11,200 -0.25 (-2.18%) 656,400 7,407.9 0 0 11,450 12,250 10,650
14/10/2025 11,450 -0.15 (-1.29%) 587,000 6,762.58 0 0 11,600 12,400 10,800
13/10/2025 11,600 0 (0%) 539,400 6,217.94 0 0 11,600 12,400 10,800
10/10/2025 11,600 -0.05 (-0.43%) 310,400 3,617.09 0 0 11,650 12,450 10,850
09/10/2025 11,650 0 (0%) 405,600 4,732.79 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 542,600 6,344.83 0 0 11,800 12,600 11,000
07/10/2025 11,800 -0.2 (-1.67%) 382,600 4,540.61 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.3 (2.56%) 336,600 4,024.83 0 0 11,700 12,500 10,900
03/10/2025 11,700 -0.25 (-2.09%) 524,300 6,179.2 0 0 11,950 12,750 11,150
02/10/2025 11,950 -0.1 (-0.83%) 219,600 2,632.64 0 0 12,050 12,850 11,250
01/10/2025 12,050 -0.1 (-0.82%) 193,600 2,337.17 0 0 12,150 13,000 11,300
30/09/2025 12,150 0 (0%) 629,400 7,541.75 0 0 12,150 13,000 11,300
29/09/2025 12,150 -0.3 (-2.41%) 439,100 5,381.24 0 0 12,450 13,300 11,600
26/09/2025 12,450 0.2 (1.63%) 1,285,900 16,021.11 0 0 12,250 13,100 11,400
25/09/2025 12,250 0.15 (1.24%) 611,000 7,449.14 0 0 12,100 12,900 11,300
24/09/2025 12,100 0.25 (2.11%) 281,200 3,358.56 0 0 11,850 12,650 11,050
23/09/2025 11,850 -0.15 (-1.25%) 383,200 4,578.61 0 0 12,000 12,800 11,200
22/09/2025 12,000 -0.2 (-1.64%) 849,600 10,245.22 0 0 12,200 13,050 11,350
19/09/2025 12,200 0.1 (0.83%) 377,000 4,605.96 0 0 12,100 12,900 11,300
18/09/2025 12,100 0 (0%) 382,400 4,653.24 0 0 12,100 12,900 11,300
17/09/2025 12,100 -0.1 (-0.82%) 523,200 6,342.64 0 0 12,200 13,050 11,350
16/09/2025 12,200 -0.05 (-0.41%) 604,900 7,419.34 0 0 12,250 13,100 11,400
15/09/2025 12,250 0.1 (0.82%) 625,200 7,690.41 0 0 12,150 13,000 11,300
12/09/2025 12,150 0.25 (2.1%) 555,800 6,743.14 0 0 11,900 12,700 11,100
11/09/2025 11,900 0 (0%) 631,600 7,426.63 0 0 11,900 12,700 11,100
10/09/2025 11,900 -0.1 (-0.83%) 277,200 3,311.23 0 0 12,000 12,800 11,200
09/09/2025 12,000 -0.1 (-0.83%) 1,834,600 21,662.88 0 0 12,100 12,900 11,300
08/09/2025 12,100 -0.55 (-4.35%) 727,200 8,945.04 0 0 12,650 13,500 11,800
05/09/2025 12,650 -0.05 (-0.39%) 1,705,500 21,995.01 0 0 12,700 13,550 11,850
04/09/2025 12,700 -0.1 (-0.78%) 547,400 6,981.35 0 0 12,800 13,650 11,950
03/09/2025 12,800 0.4 (3.23%) 869,400 11,010.16 0 0 12,400 13,250 11,550
29/08/2025 12,400 0 (0%) 511,600 6,337.96 0 0 12,400 13,250 11,550
28/08/2025 12,400 0.1 (0.81%) 375,000 4,621.42 0 0 12,300 13,150 11,450
27/08/2025 12,300 0.1 (0.82%) 671,300 8,284.73 0 0 12,200 13,050 11,350
26/08/2025 12,200 0.35 (2.95%) 914,100 10,982.86 0 0 11,850 12,650 11,050
25/08/2025 11,850 -0.15 (-1.25%) 643,100 7,683.56 0 0 12,000 12,800 11,200
22/08/2025 12,000 -0.65 (-5.14%) 2,378,400 28,890.59 0 0 12,650 13,500 11,800
21/08/2025 12,650 -0.15 (-1.17%) 1,306,300 16,587.91 0 0 12,800 13,650 11,950
20/08/2025 12,800 -0.3 (-2.29%) 1,810,300 23,331.42 0 0 13,100 14,000 12,200
19/08/2025 13,100 0.1 (0.77%) 2,084,000 27,514.11 0 0 13,000 13,900 12,100
18/08/2025 13,000 0 (0%) 2,097,000 27,120.39 0 0 13,000 13,900 12,100
15/08/2025 13,000 -0.7 (-5.11%) 2,781,500 36,891.36 0 0 13,700 14,650 12,750
14/08/2025 13,700 -0.15 (-1.08%) 1,658,600 22,900.64 0 0 13,850 14,800 12,900
13/08/2025 13,850 0.85 (6.54%) 5,575,700 74,869.66 0 0 13,000 13,900 12,100
12/08/2025 13,000 -0.35 (-2.62%) 1,625,900 21,214.28 0 0 13,350 14,250 12,450
11/08/2025 13,350 0.15 (1.14%) 1,362,700 18,239.17 0 0 13,200 14,100 12,300
08/08/2025 13,200 0.25 (1.93%) 1,891,200 24,863.03 0 0 12,950 13,850 12,050
07/08/2025 12,950 0.1 (0.78%) 1,222,700 15,714.3 0 0 12,850 13,700 12,000
06/08/2025 12,850 0.4 (3.21%) 901,700 11,472.48 0 0 12,450 13,300 11,600
05/08/2025 12,450 -0.4 (-3.11%) 2,278,600 29,173.34 0 0 12,850 13,700 12,000
04/08/2025 12,850 0 (0%) 1,219,300 15,550.81 0 0 12,850 13,700 12,000
01/08/2025 12,850 0.3 (2.39%) 1,587,800 20,145.71 0 0 12,550 13,400 11,700
31/07/2025 12,550 -0.35 (-2.71%) 2,418,700 30,774.73 0 0 12,900 13,800 12,000
30/07/2025 12,900 -0.9 (-6.52%) 4,606,800 60,511.53 0 0 13,800 14,750 12,850
29/07/2025 13,800 -1 (-6.76%) 3,903,500 55,184.47 150,000 2,070 14,800 15,800 13,800
28/07/2025 14,800 0.5 (3.5%) 3,403,400 49,875.92 0 0 14,300 15,300 13,300
25/07/2025 14,300 0.25 (1.78%) 2,935,800 41,970.24 0 0 14,050 15,000 13,100
24/07/2025 14,050 0.1 (0.72%) 1,206,500 16,854.82 0 0 13,950 14,900 13,000
23/07/2025 13,950 0.2 (1.45%) 2,607,200 36,292.44 0 0 13,750 14,700 12,800
22/07/2025 13,750 0.15 (1.1%) 1,333,400 18,135.84 0 0 13,600 14,550 12,650
21/07/2025 13,600 -0.3 (-2.16%) 1,352,600 18,563.72 0 0 13,900 14,850 12,950
18/07/2025 13,900 0.05 (0.36%) 2,672,100 37,698.81 0 0 13,850 14,800 12,900
17/07/2025 13,850 0.25 (1.84%) 1,868,200 25,872.91 0 0 13,600 14,550 12,650
16/07/2025 13,600 0.05 (0.37%) 908,300 12,390.3 0 0 13,550 14,450 12,650
15/07/2025 13,550 -0.45 (-3.21%) 1,675,900 23,140.49 0 0 14,000 14,950 13,050
14/07/2025 14,000 0.6 (4.48%) 2,853,700 37,802.31 1,000,000 12,500 13,400 14,300 12,500
11/07/2025 13,400 -0.75 (-5.3%) 5,293,500 72,394.24 0 0 14,150 15,100 13,200
10/07/2025 14,150 -0.6 (-4.07%) 2,754,700 39,493.8 0 0 14,750 15,750 13,750
09/07/2025 14,750 0 (0%) 1,173,300 17,223.48 0 0 14,750 15,750 13,750
08/07/2025 14,750 0.7 (4.98%) 3,845,900 56,846.58 0 0 14,050 15,000 13,100

Historical Data-ko - BSC

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