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 11,600 0 (0%) 33,000 372.39 0 0 11,600 13,300 9,900
30/12/2025 11,500 0 (0%) 5,600 64.75 0 0 11,500 13,200 9,800
29/12/2025 11,600 0.2 (1.75%) 1,100 12.6 0 0 11,400 13,100 9,700
26/12/2025 11,300 -0.3 (-2.59%) 9,300 105.86 0 0 11,600 13,300 9,900
25/12/2025 11,700 0.1 (0.86%) 2,500 28.98 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 15,600 180.9 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 4,600 53.4 0 0 11,700 13,400 10,000
22/12/2025 11,600 -0.1 (-0.85%) 17,815 207.56 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.1 (0.86%) 18,300 214.54 0 0 11,600 13,300 9,900
18/12/2025 11,800 0.4 (3.51%) 52,500 606.87 0 0 11,400 13,100 9,700
17/12/2025 11,400 -0.2 (-1.72%) 7,220 82.32 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 105 1.22 0 0 11,600 13,300 9,900
15/12/2025 11,500 0.2 (1.77%) 2,000 23.1 0 0 11,300 12,900 9,700
12/12/2025 11,700 0 (0%) 13,900 157.53 0 0 11,700 13,400 10,000
11/12/2025 11,700 0 (0%) 1,200 14.04 0 0 11,700 13,400 10,000
10/12/2025 11,700 0.2 (1.74%) 300 3.51 0 0 11,500 13,200 9,800
09/12/2025 11,700 0.1 (0.86%) 12,200 140.46 0 0 11,600 13,300 9,900
08/12/2025 11,700 -0.2 (-1.68%) 5,000 58.1 0 0 11,900 13,600 10,200
05/12/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.1 (0.85%) 11,800 138.85 0 0 11,800 13,500 10,100
03/12/2025 11,800 0.2 (1.72%) 15,700 184.67 0 0 11,600 13,300 9,900
02/12/2025 11,800 0.1 (0.85%) 33,900 394.55 0 0 11,700 13,400 10,000
01/12/2025 11,700 -0.1 (-0.85%) 49,708 581.44 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 9,100 107.43 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 8,313 97.84 0 0 11,800 13,500 10,100
26/11/2025 11,700 -0.2 (-1.68%) 4,822 56.9 0 0 11,900 13,600 10,200
25/11/2025 11,900 0 (0%) 604 7.2 0 0 11,900 13,600 10,200
24/11/2025 11,900 0.2 (1.71%) 900 10.75 0 0 11,700 13,400 10,000
21/11/2025 11,900 0.3 (2.59%) 4,200 49.15 0 0 11,600 13,300 9,900
20/11/2025 11,900 0 (0%) 36,700 426.56 0 0 11,900 13,600 10,200
19/11/2025 12,000 0 (0%) 8,800 104.61 0 0 12,000 13,800 10,200
18/11/2025 11,800 0 (0%) 5,500 66.19 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 13,018 153.65 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 7,300 86.36 0 0 11,800 13,500 10,100
13/11/2025 12,200 0 (0%) 12,800 151.2 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 900 11.02 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 3,409 41.45 0 0 12,200 14,000 10,400
10/11/2025 12,400 0.4 (3.33%) 13,200 160.89 124,229 1,614.98 12,000 13,800 10,200
07/11/2025 12,000 -0.1 (-0.83%) 23,002 275.58 0 0 12,100 13,900 10,300
06/11/2025 12,000 -0.1 (-0.83%) 1,500 18.14 0 0 12,100 13,900 10,300
05/11/2025 12,400 0.3 (2.48%) 4,700 56.72 0 0 12,100 13,900 10,300
04/11/2025 13,200 1.7 (14.78%) 40,501 489.43 0 0 11,500 13,200 9,800
03/11/2025 11,400 -0.2 (-1.72%) 10,906 125.14 0 0 11,600 13,300 9,900
31/10/2025 11,600 0.1 (0.87%) 7,200 83.3 0 0 11,500 13,200 9,800
30/10/2025 11,700 0.1 (0.86%) 28,300 325.57 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.2 (1.72%) 28,341 329.13 0 0 11,600 13,300 9,900
28/10/2025 11,900 0.1 (0.85%) 11,600 135.02 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 2,000 23.64 0 0 11,800 13,500 10,100
24/10/2025 11,600 -0.3 (-2.52%) 13,700 162.17 0 0 11,900 13,600 10,200
23/10/2025 12,000 0.3 (2.56%) 6,700 79.53 0 0 11,700 13,400 10,000
22/10/2025 11,800 0.2 (1.72%) 11,100 129.88 0 0 11,600 13,300 9,900
21/10/2025 11,800 0 (0%) 23,500 273.21 12,287 165.87 11,800 13,500 10,100
20/10/2025 11,500 -0.6 (-4.96%) 44,220 523.03 0 0 12,100 13,900 10,300
17/10/2025 12,300 0.1 (0.82%) 43,821 531.32 0 0 12,200 14,000 10,400
16/10/2025 12,300 0 (0%) 39,900 485.83 0 0 12,300 14,100 10,500
15/10/2025 12,300 -0.3 (-2.38%) 16,505 202.7 20,944 301.59 12,600 14,400 10,800
14/10/2025 12,600 -0.1 (-0.79%) 45,811 575.15 0 0 12,700 14,600 10,800
13/10/2025 12,700 -0.3 (-2.31%) 47,300 600.87 47,421 687.6 13,000 14,900 11,100
10/10/2025 12,900 0 (0%) 27,901 361.95 0 0 12,900 14,800 11,000
09/10/2025 12,900 0 (0%) 10,312 132.82 0 0 12,900 14,800 11,000
08/10/2025 12,900 -0.2 (-1.53%) 19,300 248.42 0 0 13,100 15,000 11,200
07/10/2025 13,200 0.1 (0.76%) 16,811 219.75 0 0 13,100 15,000 11,200
06/10/2025 12,900 -0.1 (-0.77%) 49,900 653.29 0 0 13,000 14,900 11,100
03/10/2025 13,000 -0.1 (-0.76%) 8,524 110.98 0 0 13,100 15,000 11,200
02/10/2025 13,000 -0.2 (-1.52%) 6,100 79.76 0 0 13,200 15,100 11,300
01/10/2025 13,100 -0.1 (-0.76%) 6,100 80.69 0 0 13,200 15,100 11,300
30/09/2025 13,100 0.1 (0.77%) 13,100 173.12 0 0 13,000 14,900 11,100
29/09/2025 13,000 -0.1 (-0.76%) 9,700 126.18 0 0 13,100 15,000 11,200
26/09/2025 13,100 -0.2 (-1.5%) 22,600 295.27 0 0 13,300 15,200 11,400
25/09/2025 13,200 0 (0%) 5,000 66.33 0 0 13,200 15,100 11,300
24/09/2025 13,200 0 (0%) 6,714 88.49 0 0 13,200 15,100 11,300
23/09/2025 13,100 -0.1 (-0.76%) 3,000 39.5 0 0 13,200 15,100 11,300
22/09/2025 13,100 -0.2 (-1.5%) 36,013 473.9 0 0 13,300 15,200 11,400
19/09/2025 13,300 0 (0%) 4,900 65.17 0 0 13,300 15,200 11,400
18/09/2025 13,300 -0.1 (-0.75%) 14,400 190.96 0 0 13,400 15,400 11,400
17/09/2025 13,300 -0.2 (-1.48%) 56,000 749.35 0 0 13,500 15,500 11,500
16/09/2025 13,500 0 (0%) 70,600 954.63 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 36,821 496.2 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 22,001 297.18 0 0 13,500 15,500 11,500
11/09/2025 13,800 0 (0%) 46,000 621.63 0 0 13,800 15,800 11,800
10/09/2025 13,800 0.3 (2.22%) 8,101 111.64 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 10,900 147.15 0 0 13,500 15,500 11,500
08/09/2025 13,500 -0.2 (-1.46%) 14,300 192.87 0 0 13,700 15,700 11,700
05/09/2025 13,700 0 (0%) 85,501 1,168.4 0 0 13,700 15,700 11,700
04/09/2025 13,700 0 (0%) 23,500 322.32 0 0 13,700 15,700 11,700
03/09/2025 13,700 0.2 (1.48%) 35,200 481.77 0 0 13,500 15,500 11,500
29/08/2025 13,600 -0.1 (-0.73%) 11,800 159.56 0 0 13,700 15,700 11,700
28/08/2025 13,700 -0.1 (-0.72%) 2,914 39.91 0 0 13,800 15,800 11,800
27/08/2025 13,900 0.4 (2.96%) 9,600 132.8 0 0 13,500 15,500 11,500
26/08/2025 13,700 0.3 (2.24%) 42,300 570.86 0 0 13,400 15,400 11,400
25/08/2025 13,300 -0.2 (-1.48%) 17,227 231.55 0 0 13,500 15,500 11,500
22/08/2025 13,500 -0.4 (-2.88%) 109,900 1,487.29 0 0 13,900 15,900 11,900
21/08/2025 13,800 0 (0%) 27,800 387.21 0 0 13,800 15,800 11,800
20/08/2025 14,200 -0.2 (-1.39%) 132,400 1,833.22 0 0 14,400 16,500 12,300
19/08/2025 14,100 0.2 (1.44%) 113,983 1,645.66 0 0 13,900 15,900 11,900
18/08/2025 14,500 0.7 (5.07%) 130,200 1,806.02 0 0 13,800 15,800 11,800
15/08/2025 13,800 -0.3 (-2.13%) 75,500 1,042.1 0 0 14,100 16,200 12,000
14/08/2025 14,200 -0.2 (-1.39%) 50,600 711.6 0 0 14,400 16,500 12,300
13/08/2025 14,400 -0.1 (-0.69%) 33,500 482.69 0 0 14,500 16,600 12,400
12/08/2025 14,500 0.2 (1.4%) 111,750 1,620.35 0 0 14,300 16,400 12,200
11/08/2025 14,400 0.5 (3.6%) 182,200 2,600.14 0 0 13,900 15,900 11,900
08/08/2025 13,900 -0.1 (-0.71%) 78,804 1,096.46 0 0 14,000 16,100 11,900
07/08/2025 13,900 0 (0%) 57,600 807.27 0 0 13,900 15,900 11,900
06/08/2025 13,900 0 (0%) 26,893 372.74 0 0 13,900 15,900 11,900
05/08/2025 13,800 0 (0%) 187,300 2,608.55 0 0 13,800 15,800 11,800
04/08/2025 13,900 -0.1 (-0.71%) 28,001 387.69 0 0 14,000 16,100 11,900
01/08/2025 13,900 0 (0%) 51,400 719.93 0 0 13,900 15,900 11,900
31/07/2025 13,900 -0.2 (-1.42%) 49,300 687.2 0 0 14,100 16,200 12,000
30/07/2025 14,300 -0.3 (-2.05%) 47,983 677.83 0 0 14,600 16,700 12,500
29/07/2025 14,300 -0.4 (-2.72%) 181,710 2,646.82 0 0 14,700 16,900 12,500
28/07/2025 14,600 0.3 (2.1%) 122,500 1,801.34 0 0 14,300 16,400 12,200
25/07/2025 14,700 0.7 (5%) 262,433 3,754.15 0 0 14,000 16,100 11,900
24/07/2025 14,100 0.5 (3.68%) 183,000 2,554.89 0 0 13,600 15,600 11,600
23/07/2025 13,700 0.3 (2.24%) 49,500 671.01 0 0 13,400 15,400 11,400
22/07/2025 13,400 -0.4 (-2.9%) 80,300 1,075.2 0 0 13,800 15,800 11,800
21/07/2025 13,800 -0.3 (-2.13%) 52,900 732.33 0 0 14,100 16,200 12,000
18/07/2025 13,800 0.3 (2.22%) 187,030 2,636.44 0 0 13,500 15,500 11,500
17/07/2025 13,600 0.3 (2.26%) 105,134 1,421.73 0 0 13,300 15,200 11,400
16/07/2025 13,300 0.1 (0.76%) 31,200 415.16 0 0 13,200 15,100 11,300
15/07/2025 13,100 0 (0%) 44,664 591.07 0 0 13,100 15,000 11,200
14/07/2025 13,100 -0.1 (-0.76%) 16,900 221.41 0 0 13,200 15,100 11,300
11/07/2025 13,100 0.1 (0.77%) 88,103 1,159.91 0 0 13,000 14,900 11,100
10/07/2025 13,200 0.5 (3.94%) 123,600 1,603.61 0 0 12,700 14,600 10,800
09/07/2025 12,800 0.1 (0.79%) 26,500 337.55 0 0 12,700 14,600 10,800
08/07/2025 12,700 0 (0%) 21,100 268.66 0 0 12,700 14,600 10,800
07/07/2025 12,700 0.2 (1.6%) 60,100 763.55 0 0 12,500 14,300 10,700
04/07/2025 12,600 0.1 (0.8%) 6,403 80.09 0 0 12,500 14,300 10,700
03/07/2025 12,500 0 (0%) 20,100 252.13 0 0 12,500 14,300 10,700
02/07/2025 12,500 0 (0%) 13,700 171.93 0 0 12,500 14,300 10,700
01/07/2025 12,600 0 (0%) 20,400 255.98 0 0 12,600 14,400 10,800

Historical Data-ko - BSC

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