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 63,600 0.2 (0.32%) 5,202 331.6 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 2,025 128.33 0 0 63,400 72,900 53,900
29/12/2025 63,500 0.2 (0.32%) 4,864 308.16 0 0 63,300 72,700 53,900
26/12/2025 63,600 -0.3 (-0.47%) 10,410 659.41 0 0 63,900 73,400 54,400
25/12/2025 63,600 -0.1 (-0.16%) 3,901 249.14 0 0 63,700 73,200 54,200
24/12/2025 63,900 0.1 (0.16%) 7,171 456.6 0 0 63,800 73,300 54,300
23/12/2025 63,700 0 (0%) 8,717 556.3 0 0 63,700 73,200 54,200
22/12/2025 64,200 -0.1 (-0.16%) 23,131 1,474.2 0 0 64,300 73,900 54,700
19/12/2025 64,300 0 (0%) 1,621 104.23 0 0 64,300 73,900 54,700
18/12/2025 64,400 0.3 (0.47%) 1,701 109.4 0 0 64,100 73,700 54,500
17/12/2025 64,300 0.1 (0.16%) 11,060 709.34 0 0 64,200 73,800 54,600
16/12/2025 64,300 0.2 (0.31%) 2,501 160.58 0 0 64,100 73,700 54,500
15/12/2025 64,000 -0.1 (-0.16%) 5,927 379.91 0 0 64,100 73,700 54,500
12/12/2025 64,000 -0.6 (-0.93%) 8,781 562.65 0 0 64,600 74,200 55,000
11/12/2025 64,600 0.2 (0.31%) 4,617 298.1 0 0 64,400 74,000 54,800
10/12/2025 64,500 0.3 (0.47%) 3,624 233.25 0 0 64,200 73,800 54,600
09/12/2025 64,300 -0.4 (-0.62%) 2,812 180.64 0 0 64,700 74,400 55,000
08/12/2025 64,500 -0.5 (-0.77%) 6,618 428.03 0 0 65,000 74,700 55,300
05/12/2025 65,000 0.4 (0.62%) 15,113 982.94 0 0 64,600 74,200 55,000
04/12/2025 64,700 0.5 (0.78%) 13,702 885.11 0 0 64,200 73,800 54,600
03/12/2025 64,200 0 (0%) 16,822 1,079.93 0 0 64,200 73,800 54,600
02/12/2025 64,300 0.1 (0.16%) 2,636 169.31 0 0 64,200 73,800 54,600
01/12/2025 64,500 0.1 (0.16%) 9,158 587.55 0 0 64,400 74,000 54,800
28/11/2025 64,400 0.1 (0.16%) 7,148 460.53 0 0 64,300 73,900 54,700
27/11/2025 64,200 -0.1 (-0.16%) 9,120 586.36 0 0 64,300 73,900 54,700
26/11/2025 64,300 0 (0%) 19,210 1,235.54 0 0 64,300 73,900 54,700
25/11/2025 64,300 -0.3 (-0.46%) 9,270 596.23 0 0 64,600 74,200 55,000
24/11/2025 64,500 0 (0%) 7,272 469.75 0 0 64,500 74,100 54,900
21/11/2025 64,500 0 (0%) 11,019 710.67 0 0 64,500 74,100 54,900
20/11/2025 64,500 -0.3 (-0.46%) 12,902 832.14 0 0 64,800 74,500 55,100
19/11/2025 64,500 -0.3 (-0.46%) 11,521 745.98 0 0 64,800 74,500 55,100
18/11/2025 64,800 0.1 (0.15%) 9,004 583.18 0 0 64,700 74,400 55,000
17/11/2025 64,600 0 (0%) 14,888 962.97 0 0 64,600 74,200 55,000
14/11/2025 64,500 0 (0%) 6,834 441.44 0 0 64,500 74,100 54,900
13/11/2025 64,700 0.1 (0.15%) 6,593 425.09 0 0 64,600 74,200 55,000
12/11/2025 64,700 0.6 (0.94%) 6,259 404.42 0 0 64,100 73,700 54,500
11/11/2025 64,100 0 (0%) 4,697 301.31 0 0 64,100 73,700 54,500
10/11/2025 64,100 -0.4 (-0.62%) 25,452 1,632.69 0 0 64,500 74,100 54,900
07/11/2025 64,400 -0.2 (-0.31%) 23,400 1,510.4 0 0 64,600 74,200 55,000
06/11/2025 64,700 0.3 (0.47%) 7,700 497.09 0 0 64,400 74,000 54,800
05/11/2025 64,400 0 (0%) 8,903 573.43 0 0 64,400 74,000 54,800
04/11/2025 64,800 -0.7 (-1.07%) 46,182 2,975.22 0 0 65,500 75,300 55,700
03/11/2025 65,200 -0.5 (-0.76%) 27,234 1,784.52 0 0 65,700 75,500 55,900
31/10/2025 66,200 0.5 (0.76%) 16,843 1,106.39 0 0 65,700 75,500 55,900
30/10/2025 65,900 0 (0%) 11,447 751.52 0 0 65,900 75,700 56,100
29/10/2025 65,900 0.8 (1.23%) 14,804 975.02 0 0 65,100 74,800 55,400
28/10/2025 65,200 0.6 (0.93%) 7,100 462 0 0 64,600 74,200 55,000
27/10/2025 64,600 -0.2 (-0.31%) 33,533 2,167.62 0 0 64,800 74,500 55,100
24/10/2025 64,800 0.2 (0.31%) 14,333 929.31 0 0 64,600 74,200 55,000
23/10/2025 64,400 -0.1 (-0.16%) 12,536 809.44 0 0 64,500 74,100 54,900
22/10/2025 64,600 0.1 (0.16%) 6,973 449.98 0 0 64,500 74,100 54,900
21/10/2025 64,700 0.3 (0.47%) 15,088 973.85 0 0 64,400 74,000 54,800
20/10/2025 64,600 0 (0%) 26,236 1,688.93 0 0 64,600 74,200 55,000
17/10/2025 64,400 -0.7 (-1.08%) 15,720 1,015.36 0 0 65,100 74,800 55,400
16/10/2025 64,600 -0.9 (-1.37%) 10,237 666.72 0 0 65,500 75,300 55,700
15/10/2025 65,500 -0.5 (-0.76%) 10,727 702.8 0 0 66,000 75,900 56,100
14/10/2025 65,600 0.1 (0.15%) 19,111 1,260.54 0 0 65,500 75,300 55,700
13/10/2025 65,500 -0.2 (-0.3%) 20,243 1,325.61 0 0 65,700 75,500 55,900
10/10/2025 65,600 0.2 (0.31%) 13,457 883.99 0 0 65,400 75,200 55,600
09/10/2025 65,800 1 (1.54%) 11,149 728.6 0 0 64,800 74,500 55,100
08/10/2025 64,700 0.1 (0.15%) 16,981 1,100.49 0 0 64,600 74,200 55,000
07/10/2025 64,600 0 (0%) 2,776 179.39 0 0 64,600 74,200 55,000
06/10/2025 64,900 0.8 (1.25%) 9,513 614.33 0 0 64,100 73,700 54,500
03/10/2025 64,000 -0.2 (-0.31%) 14,507 930.17 0 0 64,200 73,800 54,600
02/10/2025 64,200 0.1 (0.16%) 4,276 274.62 0 0 64,100 73,700 54,500
01/10/2025 64,100 -0.1 (-0.16%) 10,544 676.14 0 0 64,200 73,800 54,600
30/09/2025 64,100 -0.2 (-0.31%) 15,046 966.18 0 0 64,300 73,900 54,700
29/09/2025 64,200 -0.2 (-0.31%) 9,424 605.77 0 0 64,400 74,000 54,800
26/09/2025 64,200 -0.3 (-0.47%) 5,854 376.82 0 0 64,500 74,100 54,900
25/09/2025 64,600 0.1 (0.16%) 6,801 438.63 0 0 64,500 74,100 54,900
24/09/2025 64,500 -0.1 (-0.15%) 6,884 443.96 0 0 64,600 74,200 55,000
23/09/2025 64,300 -0.7 (-1.08%) 17,103 1,104.4 0 0 65,000 74,700 55,300
22/09/2025 65,100 -0.1 (-0.15%) 13,751 894.41 0 0 65,200 74,900 55,500
19/09/2025 65,100 -0.3 (-0.46%) 10,373 676.06 0 0 65,400 75,200 55,600
18/09/2025 65,200 -0.8 (-1.21%) 3,080 201.38 0 0 66,000 75,900 56,100
17/09/2025 65,600 0.2 (0.31%) 14,649 967.31 0 0 65,400 75,200 55,600
16/09/2025 65,400 0.4 (0.62%) 13,191 863.18 0 0 65,000 74,700 55,300
15/09/2025 65,000 0.5 (0.78%) 9,600 623.53 0 0 64,500 74,100 54,900
12/09/2025 64,500 0.1 (0.16%) 18,171 1,172.58 0 0 64,400 74,000 54,800
11/09/2025 64,800 0 (0%) 11,471 738.4 0 0 64,800 74,500 55,100
10/09/2025 64,600 0.1 (0.16%) 1,532 99.19 0 0 64,500 74,100 54,900
09/09/2025 64,800 0.3 (0.47%) 6,065 390.9 0 0 64,500 74,100 54,900
08/09/2025 64,400 -0.7 (-1.08%) 18,950 1,221.72 0 0 65,100 74,800 55,400
05/09/2025 65,000 0 (0%) 16,940 1,102.46 0 0 65,000 74,700 55,300
04/09/2025 65,200 0.4 (0.62%) 12,606 819.7 0 0 64,800 74,500 55,100
03/09/2025 64,900 -0.1 (-0.15%) 10,676 692.15 0 0 65,000 74,700 55,300
29/08/2025 65,100 -0.1 (-0.15%) 10,975 713.11 0 0 65,200 74,900 55,500
28/08/2025 65,000 0 (0%) 8,745 569.94 0 0 65,000 74,700 55,300
27/08/2025 65,100 0.7 (1.09%) 14,006 909.79 0 0 64,400 74,000 54,800
26/08/2025 64,800 0.4 (0.62%) 7,012 451.41 0 0 64,400 74,000 54,800
25/08/2025 64,000 -0.2 (-0.31%) 11,362 731.23 0 0 64,200 73,800 54,600
22/08/2025 64,000 -0.4 (-0.62%) 32,039 2,057.93 0 0 64,400 74,000 54,800
21/08/2025 64,500 -0.3 (-0.46%) 27,435 1,767.72 0 0 64,800 74,500 55,100
20/08/2025 64,500 -1 (-1.53%) 28,253 1,831.76 0 0 65,500 75,300 55,700
19/08/2025 65,500 -0.2 (-0.3%) 23,712 1,553.48 0 0 65,700 75,500 55,900
18/08/2025 65,700 -0.4 (-0.61%) 17,274 1,135.73 0 0 66,100 76,000 56,200
15/08/2025 65,700 -0.9 (-1.35%) 26,710 1,766.29 0 0 66,600 76,500 56,700
14/08/2025 66,700 -0.1 (-0.15%) 26,100 1,738.67 0 0 66,800 76,800 56,800
13/08/2025 66,800 -0.2 (-0.3%) 19,090 1,274.78 0 0 67,000 77,000 57,000
12/08/2025 67,000 0 (0%) 24,880 1,667.56 0 0 67,000 77,000 57,000
11/08/2025 67,000 0.1 (0.15%) 19,686 1,318.65 0 0 66,900 76,900 56,900
08/08/2025 66,900 -0.4 (-0.59%) 45,520 3,043.46 0 0 67,300 77,300 57,300
07/08/2025 67,000 -0.5 (-0.74%) 20,790 1,400.04 0 0 67,500 77,600 57,400
06/08/2025 67,500 0 (0%) 22,994 1,552.62 0 0 67,500 77,600 57,400
05/08/2025 67,300 0 (0%) 25,200 1,701.39 0 0 67,300 77,300 57,300
04/08/2025 67,300 0.2 (0.3%) 9,918 667.84 0 0 67,100 77,100 57,100
01/08/2025 66,800 -0.4 (-0.6%) 37,168 2,494.88 0 0 67,200 77,200 57,200
31/07/2025 67,300 -0.2 (-0.3%) 10,060 676.54 0 0 67,500 77,600 57,400
30/07/2025 67,700 -0.5 (-0.73%) 33,309 2,247.81 0 0 68,200 78,400 58,000
29/07/2025 67,000 -2.4 (-3.46%) 45,834 3,128.09 0 0 69,400 79,800 59,000
28/07/2025 69,900 1.2 (1.75%) 60,080 4,166.85 0 0 68,700 79,000 58,400
25/07/2025 68,800 0 (0%) 25,084 1,723. 0 0 68,800 79,100 58,500
24/07/2025 69,000 0.2 (0.29%) 25,752 1,772.66 0 0 68,800 79,100 58,500
23/07/2025 68,600 -0.1 (-0.15%) 21,272 1,463.74 0 0 68,700 79,000 58,400
22/07/2025 69,100 -0.5 (-0.72%) 38,995 2,678.05 0 0 69,600 80,000 59,200
21/07/2025 68,700 -2.1 (-2.97%) 48,554 3,378.01 0 0 70,800 81,400 60,200
18/07/2025 71,300 2.3 (3.33%) 58,824 4,166.93 0 0 69,000 79,300 58,700
17/07/2025 69,800 3.2 (4.8%) 91,548 6,321.49 0 0 66,600 76,500 56,700
16/07/2025 66,800 0.2 (0.3%) 17,015 1,133.71 0 0 66,600 76,500 56,700
15/07/2025 66,300 -0.2 (-0.3%) 20,289 1,350.74 0 0 66,500 76,400 56,600
14/07/2025 66,400 -0.9 (-1.34%) 15,848 1,053.2 0 0 67,300 77,300 57,300
11/07/2025 66,900 -0.2 (-0.3%) 30,777 2,072.12 0 0 67,100 77,100 57,100
10/07/2025 67,200 0.5 (0.75%) 30,406 2,040.54 0 0 66,700 76,700 56,700
09/07/2025 66,800 0.3 (0.45%) 18,171 1,212.45 0 0 66,500 76,400 56,600
08/07/2025 66,800 0.8 (1.21%) 21,729 1,445.38 0 0 66,000 75,900 56,100
07/07/2025 66,100 0.8 (1.23%) 13,248 874.53 0 0 65,300 75,000 55,600
04/07/2025 66,000 0.6 (0.92%) 25,563 1,669.32 0 0 65,400 75,200 55,600
03/07/2025 65,300 0.1 (0.15%) 21,094 1,379.01 0 0 65,200 74,900 55,500
02/07/2025 65,300 -0.1 (-0.15%) 15,584 1,015.68 0 0 65,400 75,200 55,600
01/07/2025 65,200 0.1 (0.15%) 11,354 742.49 0 0 65,100 74,800 55,400

Historical Data-ko - BSC

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