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 23,000 0.4 (1.77%) 294,000 6,771.6 0 0 22,600 24,150 21,050
08/01/2026 24,500 0.05 (0.2%) 329,700 8,067.7 0 0 24,450 26,150 22,750
07/01/2026 24,450 0.15 (0.62%) 311,400 7,613.62 0 0 24,300 26,000 22,600
06/01/2026 25,000 0.55 (2.25%) 390,500 9,616.96 0 0 24,450 26,150 22,750
05/01/2026 24,450 -1.65 (-6.32%) 876,900 22,068.85 0 0 26,100 27,900 24,300
31/12/2025 26,100 0 (0%) 335,800 8,779.19 0 0 26,100 27,900 24,300
30/12/2025 26,100 -0.25 (-0.95%) 385,800 10,097.44 0 0 26,350 28,150 24,550
29/12/2025 26,350 0 (0%) 321,700 8,461.23 0 0 26,350 28,150 24,550
26/12/2025 26,350 -0.3 (-1.13%) 514,100 13,548.47 0 0 26,650 28,500 24,800
25/12/2025 26,650 -0.15 (-0.56%) 424,200 11,359.64 0 0 26,800 28,650 24,950
24/12/2025 26,800 0.4 (1.52%) 458,500 12,174.86 0 0 26,400 28,200 24,600
23/12/2025 26,400 -0.5 (-1.86%) 497,400 13,275.64 0 0 26,900 28,750 25,050
22/12/2025 26,900 0.6 (2.28%) 609,300 16,199.13 0 0 26,300 28,100 24,500
19/12/2025 26,300 0.6 (2.33%) 416,600 10,822.3 0 0 25,700 27,450 23,950
18/12/2025 25,700 0.05 (0.19%) 304,200 7,845.91 0 0 25,650 27,400 23,900
17/12/2025 25,650 -0.25 (-0.97%) 101,200 2,586.8 0 0 25,900 27,700 24,100
16/12/2025 25,900 1.1 (4.44%) 165,500 4,166.99 0 0 24,800 26,500 23,100
15/12/2025 24,800 -0.1 (-0.4%) 102,700 2,562.39 0 0 24,900 26,600 23,200
12/12/2025 24,900 -0.7 (-2.73%) 259,200 6,556.16 0 0 25,600 27,350 23,850
11/12/2025 25,600 -0.25 (-0.97%) 125,200 3,234.74 0 0 25,850 27,650 24,050
10/12/2025 25,850 -0.05 (-0.19%) 136,600 3,530.94 0 0 25,900 27,700 24,100
09/12/2025 25,900 0.05 (0.19%) 182,000 4,699.67 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.4 (-1.52%) 196,800 5,146.45 0 0 26,250 28,050 24,450
05/12/2025 26,250 -0.25 (-0.94%) 168,200 4,417.14 0 0 26,500 28,350 24,650
04/12/2025 26,500 0.25 (0.95%) 293,100 7,761.22 0 0 26,250 28,050 24,450
03/12/2025 26,250 -0.05 (-0.19%) 209,300 5,506.74 0 0 26,300 28,100 24,500
02/12/2025 26,300 0.8 (3.14%) 495,300 12,799.17 0 0 25,500 27,250 23,750
01/12/2025 25,500 -0.05 (-0.2%) 121,000 3,085.83 0 0 25,550 27,300 23,800
28/11/2025 25,550 0 (0%) 160,000 4,096.62 0 0 25,550 27,300 23,800
27/11/2025 25,550 -0.45 (-1.73%) 187,700 4,872.07 0 0 26,000 27,800 24,200
26/11/2025 26,000 0.6 (2.36%) 570,800 14,856.11 0 0 25,400 27,150 23,650
25/11/2025 25,400 -0.15 (-0.59%) 272,400 6,939.14 0 0 25,550 27,300 23,800
24/11/2025 25,550 0.05 (0.2%) 165,900 4,254.94 0 0 25,500 27,250 23,750
21/11/2025 25,500 -0.1 (-0.39%) 324,200 8,178.42 0 0 25,600 27,350 23,850
20/11/2025 25,600 -0.25 (-0.97%) 245,900 6,361.07 0 0 25,850 27,650 24,050
19/11/2025 25,850 -0.1 (-0.39%) 269,000 6,935.82 0 0 25,950 27,750 24,150
18/11/2025 25,950 0.3 (1.17%) 847,500 22,092.25 0 0 25,650 27,400 23,900
17/11/2025 25,650 0.1 (0.39%) 348,800 8,952.26 0 0 25,550 27,300 23,800
14/11/2025 25,550 0.15 (0.59%) 248,100 6,347.07 0 0 25,400 27,150 23,650
13/11/2025 25,400 -0.15 (-0.59%) 280,200 7,142.3 0 0 25,550 27,300 23,800
12/11/2025 25,550 0.65 (2.61%) 442,600 11,188.02 0 0 24,900 26,600 23,200
11/11/2025 24,900 0 (0%) 242,300 6,058.42 0 0 24,900 26,600 23,200
10/11/2025 24,900 -0.1 (-0.4%) 456,500 11,536.46 0 0 25,000 26,750 23,250
07/11/2025 25,000 -0.2 (-0.79%) 464,100 11,736.85 0 0 25,200 26,950 23,450
06/11/2025 25,200 -0.1 (-0.4%) 292,300 7,401.15 0 0 25,300 27,050 23,550
05/11/2025 25,300 -0.5 (-1.94%) 255,600 6,449.87 0 0 25,800 27,600 24,000
04/11/2025 25,800 1.65 (6.83%) 1,267,800 31,413.96 0 0 24,150 25,800 22,500
03/11/2025 24,150 -1 (-3.98%) 290,800 7,144.26 0 0 25,150 26,900 23,400
31/10/2025 25,150 0.1 (0.4%) 441,300 11,075.96 0 0 25,050 26,800 23,300
30/10/2025 25,050 -0.4 (-1.57%) 392,800 9,939.26 0 0 25,450 27,200 23,700
29/10/2025 25,450 -0.55 (-2.12%) 438,600 11,308.53 0 0 26,000 27,800 24,200
28/10/2025 26,000 0.8 (3.17%) 1,825,700 47,035.27 0 0 25,200 26,950 23,450
27/10/2025 25,200 0.7 (2.86%) 1,441,200 36,134.83 0 0 24,500 26,200 22,800
24/10/2025 24,500 -0.1 (-0.41%) 202,600 4,943.12 0 0 24,600 26,300 22,900
23/10/2025 24,600 -0.5 (-1.99%) 443,700 11,037.92 0 0 25,100 26,850 23,350
22/10/2025 25,100 0.35 (1.41%) 645,700 16,240.12 0 0 24,750 26,450 23,050
21/10/2025 24,750 -0.25 (-1%) 656,000 16,293.4 0 0 25,000 26,750 23,250
20/10/2025 25,000 -1 (-3.85%) 748,800 19,244.46 0 0 26,000 27,800 24,200
17/10/2025 26,000 -1.05 (-3.88%) 1,313,700 34,970.56 0 0 27,050 28,900 25,200
16/10/2025 27,050 -0.2 (-0.73%) 459,800 12,621.54 0 0 27,250 29,150 25,350
15/10/2025 27,250 0.25 (0.93%) 414,300 11,286.38 0 0 27,000 28,850 25,150
14/10/2025 27,000 -0.8 (-2.88%) 1,726,300 48,887.92 0 0 27,800 29,700 25,900
13/10/2025 27,800 -1.4 (-4.79%) 1,774,100 50,260.9 0 0 29,200 31,200 27,200
10/10/2025 29,200 -0.2 (-0.68%) 750,100 22,030.26 0 0 29,400 31,450 27,350
09/10/2025 29,400 -0.3 (-1.01%) 595,500 17,632.13 0 0 29,700 31,750 27,650
08/10/2025 29,700 -0.4 (-1.33%) 1,313,200 39,246.56 0 0 30,100 32,200 28,000
07/10/2025 30,100 -0.75 (-2.43%) 963,700 29,713.91 0 0 30,850 33,000 28,700
06/10/2025 30,850 2 (6.93%) 2,039,600 62,234.49 0 0 28,850 30,850 26,850
03/10/2025 28,850 0.05 (0.17%) 487,500 13,998.53 0 0 28,800 30,800 26,800
02/10/2025 28,800 -0.4 (-1.37%) 412,100 11,991.15 0 0 29,200 31,200 27,200
01/10/2025 29,200 -0.15 (-0.51%) 439,900 12,795.78 0 0 29,350 31,400 27,300
30/09/2025 29,350 0.85 (2.98%) 469,400 13,584.17 0 0 28,500 30,450 26,550
29/09/2025 28,500 0 (0%) 526,500 15,037.77 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.9 (-3.06%) 760,200 21,727.9 0 0 29,400 31,450 27,350
25/09/2025 29,400 -0.15 (-0.51%) 918,000 27,193.93 0 0 29,550 31,600 27,500
24/09/2025 29,550 0.6 (2.07%) 566,600 16,498.68 0 0 28,950 30,950 26,950
23/09/2025 28,950 0.35 (1.22%) 316,300 9,193.86 0 0 28,600 30,600 26,600
22/09/2025 28,600 -1.1 (-3.7%) 556,600 16,101.33 0 0 29,700 31,750 27,650
19/09/2025 29,700 0.7 (2.41%) 1,117,100 32,948.9 0 0 29,000 31,000 27,000
18/09/2025 29,000 -0.05 (-0.17%) 1,084,700 31,372.41 0 0 29,050 31,050 27,050
17/09/2025 29,050 -0.75 (-2.52%) 724,800 21,410.86 0 0 29,800 31,850 27,750
16/09/2025 29,800 0.15 (0.51%) 1,699,400 51,422.07 0 0 29,650 31,700 27,600
15/09/2025 29,650 -0.05 (-0.17%) 977,100 28,917.89 0 0 29,700 31,750 27,650
12/09/2025 29,700 -0.55 (-1.82%) 943,400 28,086.63 0 0 30,250 32,350 28,150
11/09/2025 30,250 1.95 (6.89%) 2,565,600 75,323.19 0 0 28,300 30,250 26,350
10/09/2025 28,300 -1 (-3.41%) 1,069,600 30,497.67 0 0 29,300 31,350 27,250
09/09/2025 29,300 0 (0%) 1,224,700 35,034.77 0 0 29,300 31,350 27,250
08/09/2025 29,300 -1 (-3.3%) 1,279,600 37,920.39 0 0 30,300 32,400 28,200
05/09/2025 30,300 -2.2 (-6.77%) 3,124,700 99,612.08 0 0 32,500 34,750 30,250
04/09/2025 32,500 -0.05 (-0.15%) 1,560,300 49,700.32 0 0 32,550 34,800 30,300
03/09/2025 32,550 -1.3 (-3.84%) 1,085,500 35,327.82 0 0 33,850 36,200 31,500
29/08/2025 33,850 2.2 (6.95%) 2,879,000 95,615.24 0 0 31,650 33,850 29,450
28/08/2025 31,650 2.05 (6.93%) 2,849,500 88,078.61 0 0 29,600 31,650 27,550
27/08/2025 29,600 -0.7 (-2.31%) 1,846,800 55,780.35 0 0 30,300 32,400 28,200
26/08/2025 30,300 1.1 (3.77%) 1,955,300 57,894.11 0 0 29,200 31,200 27,200
25/08/2025 29,200 -0.1 (-0.34%) 1,705,800 50,384.53 0 0 29,300 31,350 27,250
22/08/2025 29,300 1.25 (4.46%) 2,283,100 65,835.91 0 0 28,050 30,000 26,100
21/08/2025 28,050 -2 (-6.66%) 2,525,500 73,445.3 0 0 30,050 32,150 27,950
20/08/2025 30,050 0.95 (3.26%) 2,201,600 64,602.82 0 0 29,100 31,100 27,100
19/08/2025 29,100 1.9 (6.99%) 5,590,100 161,564.26 0 0 27,200 29,100 25,300
18/08/2025 27,200 1.75 (6.88%) 4,877,700 130,452.81 0 0 25,450 27,200 23,700
15/08/2025 25,450 -0.25 (-0.97%) 941,800 24,184.14 0 0 25,700 27,450 23,950
14/08/2025 25,700 0.05 (0.19%) 1,858,500 48,634.15 0 0 25,650 27,400 23,900
13/08/2025 25,650 0.05 (0.2%) 1,199,300 30,654.35 0 0 25,600 27,350 23,850
12/08/2025 25,600 0 (0%) 1,264,300 32,669.25 0 0 25,600 27,350 23,850
11/08/2025 25,600 -0.15 (-0.58%) 1,058,500 27,181.56 0 0 25,750 27,550 23,950
08/08/2025 25,750 0.05 (0.19%) 1,109,300 28,559.08 0 0 25,700 27,450 23,950
07/08/2025 25,700 0.2 (0.78%) 939,700 24,006.22 0 0 25,500 27,250 23,750
06/08/2025 25,500 0.8 (3.24%) 1,328,500 33,448.07 0 0 24,700 26,400 23,000
05/08/2025 24,700 -0.15 (-0.6%) 1,850,800 46,413.83 0 0 24,850 26,550 23,150
04/08/2025 24,850 0.05 (0.2%) 976,800 24,223.94 0 0 24,800 26,500 23,100
01/08/2025 24,800 0.55 (2.27%) 940,800 23,255.37 0 0 24,250 25,900 22,600
31/07/2025 24,250 -0.75 (-3%) 1,066,300 26,083.72 0 0 25,000 26,750 23,250
30/07/2025 25,000 -0.5 (-1.96%) 544,700 13,578.64 0 0 25,500 27,250 23,750
29/07/2025 25,500 -1.9 (-6.93%) 3,044,200 78,061.93 0 0 27,400 29,300 25,500
28/07/2025 27,400 1.3 (4.98%) 2,301,300 61,787.81 0 0 26,100 27,900 24,300
25/07/2025 26,100 0.7 (2.76%) 1,289,200 33,130.89 0 0 25,400 27,150 23,650
24/07/2025 25,400 -0.5 (-1.93%) 1,077,000 27,437.58 0 0 25,900 27,700 24,100
23/07/2025 25,900 -0.3 (-1.15%) 1,227,300 32,429.87 0 0 26,200 28,000 24,400
22/07/2025 26,200 0.6 (2.34%) 1,438,100 37,214.06 0 0 25,600 27,350 23,850
21/07/2025 25,600 0.25 (0.99%) 930,300 23,827.39 7,450,000 186,250 25,350 27,100 23,600
18/07/2025 25,350 0.1 (0.4%) 819,800 20,904.46 0 0 25,250 27,000 23,500
17/07/2025 25,250 -0.75 (-2.88%) 958,500 24,447.21 0 0 26,000 27,800 24,200
16/07/2025 26,000 0.55 (2.16%) 1,568,800 39,974.19 0 0 25,450 27,200 23,700
15/07/2025 25,450 0.85 (3.46%) 2,795,600 71,290.89 0 0 24,600 26,300 22,900
14/07/2025 24,600 0.6 (2.5%) 1,245,100 30,228.47 0 0 24,000 25,650 22,350
11/07/2025 24,000 0.25 (1.05%) 969,200 23,121.94 0 0 23,750 25,400 22,100
10/07/2025 23,750 -0.4 (-1.66%) 449,300 10,759.1 0 0 24,150 25,800 22,500
09/07/2025 24,150 0.15 (0.63%) 902,100 21,780.93 0 0 24,000 25,650 22,350

Historical Data-ko - BSC

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