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
06/01/2026 102,500 0.5 (0.49%) 5,900 604.39 0 0 102,000 109,100 94,900
05/01/2026 102,000 -0.3 (-0.29%) 8,300 846.41 0 0 102,300 109,400 95,200
31/12/2025 102,300 -0.2 (-0.2%) 16,600 1,692.79 0 0 102,500 109,600 95,400
30/12/2025 102,500 0.4 (0.39%) 12,200 1,251.41 0 0 102,100 109,200 95,000
29/12/2025 102,100 0.7 (0.69%) 10,700 1,091.04 0 0 101,400 108,400 94,400
26/12/2025 101,400 0 (0%) 27,800 2,804.35 0 0 101,400 108,400 94,400
25/12/2025 101,400 0.3 (0.3%) 16,800 1,703.51 0 0 101,100 108,100 94,100
24/12/2025 101,100 -0.2 (-0.2%) 11,900 1,203.97 0 0 101,300 108,300 94,300
23/12/2025 101,300 -0.1 (-0.1%) 15,900 1,610.93 0 0 101,400 108,400 94,400
22/12/2025 101,400 0 (0%) 21,000 2,124.59 0 0 101,400 108,400 94,400
19/12/2025 101,400 0.1 (0.1%) 40,300 4,080.79 0 0 101,300 108,300 94,300
18/12/2025 101,300 -0.7 (-0.69%) 22,600 2,289.39 0 0 102,000 109,100 94,900
17/12/2025 102,000 -1 (-0.97%) 41,200 4,197.16 0 0 103,000 110,200 95,800
16/12/2025 103,000 1.1 (1.08%) 23,100 2,362.98 0 0 101,900 109,000 94,800
15/12/2025 101,900 -0.1 (-0.1%) 6,000 611.65 0 0 102,000 109,100 94,900
12/12/2025 102,000 -1 (-0.97%) 24,400 2,502.64 0 0 103,000 110,200 95,800
11/12/2025 103,000 0.5 (0.49%) 5,700 585.86 0 0 102,500 109,600 95,400
10/12/2025 102,500 -0.4 (-0.39%) 24,900 2,555.03 0 0 102,900 110,100 95,700
09/12/2025 102,900 -1.1 (-1.06%) 13,600 1,401.32 0 0 104,000 111,200 96,800
08/12/2025 104,000 0.2 (0.19%) 18,900 1,976 0 0 103,800 111,000 96,600
05/12/2025 103,800 0.1 (0.1%) 20,200 2,085.21 0 0 103,700 110,900 96,500
04/12/2025 103,700 0.5 (0.48%) 29,300 3,033.91 0 0 103,200 110,400 96,000
03/12/2025 103,200 0.2 (0.19%) 10,400 1,071.88 0 0 103,000 110,200 95,800
02/12/2025 103,000 -0.5 (-0.48%) 7,100 731.4 0 0 103,500 110,700 96,300
01/12/2025 103,500 0.9 (0.88%) 6,100 627.39 0 0 102,600 109,700 95,500
28/11/2025 102,600 0 (0%) 4,300 441.96 0 0 102,600 109,700 95,500
27/11/2025 102,600 -0.2 (-0.19%) 3,100 318.94 0 0 102,800 109,900 95,700
26/11/2025 102,800 0.3 (0.29%) 4,500 461.42 0 0 102,500 109,600 95,400
25/11/2025 102,500 -0.2 (-0.19%) 12,600 1,294.54 0 0 102,700 109,800 95,600
24/11/2025 102,700 -0.1 (-0.1%) 3,000 308.05 0 0 102,800 109,900 95,700
21/11/2025 102,800 0.2 (0.19%) 23,900 2,445.44 0 0 102,600 109,700 95,500
20/11/2025 102,600 -0.1 (-0.1%) 10,500 1,078.84 0 0 102,700 109,800 95,600
19/11/2025 102,700 -0.8 (-0.77%) 6,500 669.07 0 0 103,500 110,700 96,300
18/11/2025 103,500 -0.2 (-0.19%) 6,900 714.41 0 0 103,700 110,900 96,500
17/11/2025 103,700 0 (0%) 13,900 1,440.97 0 0 103,700 110,900 96,500
14/11/2025 103,700 0.3 (0.29%) 4,900 507.46 0 0 103,400 110,600 96,200
13/11/2025 103,400 -0.1 (-0.1%) 6,400 660.38 0 0 103,500 110,700 96,300
12/11/2025 103,500 0.7 (0.68%) 16,900 1,737.76 0 0 102,800 109,900 95,700
11/11/2025 102,800 0 (0%) 43,200 4,412.87 0 0 102,800 109,900 95,700
10/11/2025 102,800 -0.3 (-0.29%) 12,300 1,266.31 0 0 103,100 110,300 95,900
07/11/2025 103,100 -1.4 (-1.34%) 17,200 1,787.11 0 0 104,500 111,800 97,200
06/11/2025 104,500 0 (0%) 10,000 1,039.9 0 0 104,500 111,800 97,200
05/11/2025 104,500 1.6 (1.55%) 9,100 942.63 0 0 102,900 110,100 95,700
04/11/2025 102,900 -1.8 (-1.72%) 34,200 3,546.19 0 0 104,700 112,000 97,400
03/11/2025 104,700 -0.9 (-0.85%) 31,800 3,354.13 0 0 105,600 112,900 98,300
31/10/2025 105,600 0 (0%) 48,100 5,034.71 0 0 105,600 112,900 98,300
30/10/2025 105,600 -2.4 (-2.22%) 37,200 3,965.32 0 0 108,000 115,500 100,500
29/10/2025 108,000 -0.1 (-0.09%) 54,300 5,873.53 0 0 108,100 115,600 100,600
28/10/2025 108,100 1.6 (1.5%) 49,100 5,304.32 0 0 106,500 113,900 99,100
27/10/2025 106,500 1.6 (1.53%) 51,400 5,418.89 0 0 104,900 112,200 97,600
24/10/2025 104,900 -0.4 (-0.38%) 23,400 2,451.67 0 0 105,300 112,600 98,000
23/10/2025 105,300 0.2 (0.19%) 28,000 2,954.21 0 0 105,100 112,400 97,800
22/10/2025 105,100 4 (3.96%) 110,900 11,656.69 0 0 101,100 108,100 94,100
21/10/2025 101,100 0.1 (0.1%) 19,500 1,975.99 0 0 101,000 108,000 94,000
20/10/2025 101,000 -0.4 (-0.39%) 11,200 1,134.13 0 0 101,400 108,400 94,400
17/10/2025 101,400 -0.1 (-0.1%) 6,500 661.04 0 0 101,500 108,600 94,400
16/10/2025 101,500 -0.1 (-0.1%) 7,100 720.54 0 0 101,600 108,700 94,500
15/10/2025 101,600 -0.4 (-0.39%) 5,900 599.41 0 0 102,000 109,100 94,900
14/10/2025 102,000 0 (0%) 8,000 816.37 0 0 102,000 109,100 94,900
13/10/2025 102,000 -0.2 (-0.2%) 11,900 1,211.75 0 0 102,200 109,300 95,100
10/10/2025 102,200 0.1 (0.1%) 11,800 1,202.68 0 0 102,100 109,200 95,000
09/10/2025 102,100 0.1 (0.1%) 19,200 1,958.62 0 0 102,000 109,100 94,900
08/10/2025 102,000 0.1 (0.1%) 7,100 723.9 0 0 101,900 109,000 94,800
07/10/2025 101,900 -0.1 (-0.1%) 4,500 458.12 0 0 102,000 109,100 94,900
06/10/2025 102,000 0.2 (0.2%) 4,000 407.72 0 0 101,800 108,900 94,700
03/10/2025 101,800 0 (0%) 3,800 386.51 0 0 101,800 108,900 94,700
02/10/2025 101,800 0 (0%) 2,500 254.57 0 0 101,800 108,900 94,700
01/10/2025 101,800 0.3 (0.3%) 5,400 550.17 0 0 101,500 108,600 94,400
30/09/2025 101,500 -0.4 (-0.39%) 7,100 720.13 0 0 101,900 109,000 94,800
29/09/2025 101,900 0.1 (0.1%) 16,200 1,643.41 0 0 101,800 108,900 94,700
26/09/2025 101,800 -0.1 (-0.1%) 4,300 437.61 0 0 101,900 109,000 94,800
25/09/2025 101,900 0 (0%) 4,500 458.38 0 0 101,900 109,000 94,800
24/09/2025 101,900 -0.3 (-0.29%) 9,700 985.66 0 0 102,200 109,300 95,100
23/09/2025 102,200 0.2 (0.2%) 8,000 817.26 0 0 102,000 109,100 94,900
22/09/2025 102,000 0 (0%) 11,300 1,151.65 0 0 102,000 109,100 94,900
19/09/2025 102,000 -0.1 (-0.1%) 13,200 1,346.52 0 0 102,100 109,200 95,000
18/09/2025 102,100 -0.5 (-0.49%) 7,100 726.51 0 0 102,600 109,700 95,500
17/09/2025 102,600 0.1 (0.1%) 14,600 1,500.38 0 0 102,500 109,600 95,400
16/09/2025 102,500 0 (0%) 8,300 848.31 0 0 102,500 109,600 95,400
15/09/2025 102,500 1 (0.99%) 8,500 868.31 0 0 101,500 108,600 94,400
12/09/2025 101,500 0.1 (0.1%) 7,200 729.82 0 0 101,400 108,400 94,400
11/09/2025 101,400 -0.4 (-0.39%) 9,600 972.02 0 0 101,800 108,900 94,700
10/09/2025 101,800 -0.5 (-0.49%) 10,300 1,051 0 0 102,300 109,400 95,200
09/09/2025 102,300 0 (0%) 6,500 664.35 0 0 102,300 109,400 95,200
08/09/2025 102,300 -0.2 (-0.2%) 15,900 1,627.11 0 0 102,500 109,600 95,400
05/09/2025 102,500 0.5 (0.49%) 18,900 1,935.53 0 0 102,000 109,100 94,900
04/09/2025 102,000 0.2 (0.2%) 3,100 316.4 0 0 101,800 108,900 94,700
03/09/2025 101,800 0.1 (0.1%) 12,600 1,282.11 0 0 101,700 108,800 94,600
29/08/2025 101,700 0.4 (0.39%) 5,600 567.84 0 0 101,300 108,300 94,300
28/08/2025 101,300 0.1 (0.1%) 7,200 729.85 0 0 101,200 108,200 94,200
27/08/2025 101,200 -0.1 (-0.1%) 5,000 506.74 0 0 101,300 108,300 94,300
26/08/2025 101,300 0.5 (0.5%) 3,000 304.41 0 0 100,800 107,800 93,800
25/08/2025 100,800 -0.2 (-0.2%) 9,000 909.12 0 0 101,000 108,000 94,000
22/08/2025 101,000 -0.6 (-0.59%) 16,700 1,691.47 0 0 101,600 108,700 94,500
21/08/2025 101,600 -0.4 (-0.39%) 19,000 1,933.37 0 0 102,000 109,100 94,900
20/08/2025 102,000 -0.2 (-0.2%) 18,900 1,928.62 0 0 102,200 109,300 95,100
19/08/2025 102,200 -0.3 (-0.29%) 3,600 368.35 0 0 102,500 109,600 95,400
18/08/2025 102,500 0.3 (0.29%) 16,300 1,658.03 0 0 102,200 109,300 95,100
15/08/2025 102,200 -0.3 (-0.29%) 11,500 1,177.69 0 0 102,500 109,600 95,400
14/08/2025 102,500 -0.1 (-0.1%) 18,900 1,945.11 0 0 102,600 109,700 95,500
13/08/2025 102,600 -0.8 (-0.77%) 18,200 1,870.44 0 0 103,400 110,600 96,200
12/08/2025 103,400 0.5 (0.49%) 24,600 2,540.09 0 0 102,900 110,100 95,700
11/08/2025 102,900 0.3 (0.29%) 29,500 3,042.01 0 0 102,600 109,700 95,500
08/08/2025 102,600 -0.2 (-0.19%) 13,600 1,395.13 0 0 102,800 109,900 95,700
07/08/2025 102,800 0 (0%) 16,600 1,704.79 0 0 102,800 109,900 95,700
06/08/2025 102,800 0 (0%) 16,400 1,678.56 0 0 102,800 109,900 95,700
05/08/2025 102,800 1.3 (1.28%) 24,900 2,547.59 0 0 101,500 108,600 94,400
04/08/2025 101,500 -0.2 (-0.2%) 16,100 1,632.61 0 0 101,700 108,800 94,600
01/08/2025 101,700 -0.3 (-0.29%) 12,000 1,221.99 0 0 102,000 109,100 94,900
31/07/2025 102,000 1 (0.99%) 40,000 4,062.14 0 0 101,000 108,000 94,000
30/07/2025 101,000 -0.6 (-0.59%) 20,700 2,096.65 0 0 101,600 108,700 94,500
29/07/2025 101,600 -1.7 (-1.65%) 14,100 1,446.9 0 0 103,300 110,500 96,100
28/07/2025 103,300 0.3 (0.29%) 29,000 2,994.93 0 0 103,000 110,200 95,800
25/07/2025 103,000 -0.4 (-0.39%) 17,400 1,795.43 0 0 103,400 110,600 96,200
24/07/2025 103,400 0 (0%) 16,700 1,727.56 0 0 103,400 110,600 96,200
23/07/2025 103,400 0.9 (0.88%) 19,200 1,976.2 0 0 102,500 109,600 95,400
22/07/2025 102,500 1.5 (1.49%) 39,200 4,052.63 0 0 101,000 108,000 94,000
21/07/2025 101,000 -0.3 (-0.3%) 9,100 920.7 0 0 101,300 108,300 94,300
18/07/2025 101,300 -0.5 (-0.49%) 14,400 1,459.58 0 0 101,800 108,900 94,700
17/07/2025 101,800 0.6 (0.59%) 22,900 2,322.93 0 0 101,200 108,200 94,200
16/07/2025 101,200 0.7 (0.7%) 13,200 1,330.02 0 0 100,500 107,500 93,500
15/07/2025 100,500 -0.1 (-0.1%) 22,400 2,252.3 0 0 100,600 107,600 93,600
14/07/2025 100,600 0.1 (0.1%) 6,100 612.03 0 0 100,500 107,500 93,500
11/07/2025 100,500 -0.9 (-0.89%) 16,500 1,661.87 0 0 101,400 108,400 94,400
10/07/2025 101,400 0 (0%) 14,700 1,487.66 0 0 101,400 108,400 94,400
09/07/2025 101,400 -0.2 (-0.2%) 20,600 2,084.33 0 0 101,600 108,700 94,500
08/07/2025 101,600 0.7 (0.69%) 15,800 1,600.54 0 0 100,900 107,900 93,900
07/07/2025 100,900 0.2 (0.2%) 14,100 1,420.53 0 0 100,700 107,700 93,700

Historical Data-ko - BSC

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