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 11,200 -0.8 (-6.67%) 8,035,600 91,331.3 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.25 (-2.04%) 1,409,600 17,094.48 0 0 12,250 13,100 11,400
07/01/2026 12,250 0.2 (1.66%) 1,380,900 16,750.98 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.25 (2.12%) 2,531,400 30,692.19 0 0 11,800 12,600 11,000
05/01/2026 11,800 -0.7 (-5.6%) 2,850,800 34,599.5 1,000,000 13,350 12,500 13,350 11,650
31/12/2025 12,500 -0.2 (-1.57%) 1,841,700 23,167.34 0 0 12,700 13,550 11,850
30/12/2025 12,700 -0.15 (-1.17%) 1,762,200 22,427.08 0 0 12,850 13,700 12,000
29/12/2025 12,850 -0.2 (-1.53%) 919,300 11,919.23 1,000,000 13,900 13,050 13,950 12,150
26/12/2025 13,050 0 (0%) 2,409,300 31,026.89 0 0 13,050 13,950 12,150
25/12/2025 13,050 -0.15 (-1.14%) 1,458,600 19,205.84 1,000,000 13,900 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 637,100 8,438.89 0 0 13,200 14,100 12,300
23/12/2025 13,200 -0.25 (-1.86%) 806,500 10,783.66 1,020,400 14,170.79 13,450 14,350 12,550
22/12/2025 13,450 0.1 (0.75%) 809,200 10,861.29 0 0 13,350 14,250 12,450
19/12/2025 13,350 0 (0%) 1,047,200 13,923.39 1,000,000 13,900 13,350 14,250 12,450
18/12/2025 13,350 0.1 (0.75%) 794,900 10,542.47 20,000 247 13,250 14,150 12,350
17/12/2025 13,250 -0.1 (-0.75%) 610,700 8,125.67 3,013,000 38,972.11 13,350 14,250 12,450
16/12/2025 13,350 0.35 (2.69%) 1,486,000 19,361.31 0 0 13,000 13,900 12,100
15/12/2025 13,000 -0.05 (-0.38%) 1,783,800 23,474.43 2,400,000 29,180 13,050 13,950 12,150
12/12/2025 13,050 -0.75 (-5.43%) 1,526,800 20,382.71 0 0 13,800 14,750 12,850
11/12/2025 13,800 0.05 (0.36%) 990,100 13,648.78 0 0 13,750 14,700 12,800
10/12/2025 13,750 -0.05 (-0.36%) 557,500 7,674.08 106,900 1,379.01 13,800 14,750 12,850
09/12/2025 13,800 -0.1 (-0.72%) 2,142,300 29,255.61 0 0 13,900 14,850 12,950
08/12/2025 13,900 -0.15 (-1.07%) 1,345,400 18,767.31 0 0 14,050 15,000 13,100
05/12/2025 14,050 -0.4 (-2.77%) 1,137,500 16,092.4 4,513,000 69,497.98 14,450 15,450 13,450
04/12/2025 14,450 0.4 (2.85%) 1,873,800 26,811.28 0 0 14,050 15,000 13,100
03/12/2025 14,050 0.15 (1.08%) 1,155,300 16,134.95 0 0 13,900 14,850 12,950
02/12/2025 13,900 -0.05 (-0.36%) 1,596,000 22,095.56 0 0 13,950 14,900 13,000
01/12/2025 13,950 -0.15 (-1.06%) 1,401,000 19,593.22 0 0 14,100 15,050 13,150
28/11/2025 14,100 -0.1 (-0.7%) 1,028,900 14,555.42 0 0 14,200 15,150 13,250
27/11/2025 14,200 -0.25 (-1.73%) 1,126,700 16,100.05 0 0 14,450 15,450 13,450
26/11/2025 14,450 0.35 (2.48%) 1,625,000 23,198.39 0 0 14,100 15,050 13,150
25/11/2025 14,100 -0.35 (-2.42%) 1,739,800 24,757.27 75,700 1,018.17 14,450 15,450 13,450
24/11/2025 14,450 -0.05 (-0.34%) 1,418,700 20,567.59 0 0 14,500 15,500 13,500
21/11/2025 14,500 0.3 (2.11%) 1,783,800 25,711.52 0 0 14,200 15,150 13,250
20/11/2025 14,200 0.1 (0.71%) 1,775,300 25,312.25 2,273,000 29,900.6 14,100 15,050 13,150
19/11/2025 14,100 -0.75 (-5.05%) 3,186,300 45,993.83 300,000 4,155 14,850 15,850 13,850
18/11/2025 14,850 -0.25 (-1.66%) 2,141,200 31,742.31 2,200,000 35,497.5 15,100 16,150 14,050
17/11/2025 15,100 0.3 (2.03%) 1,716,900 25,865.68 147,100 2,029.98 14,800 15,800 13,800
14/11/2025 14,800 0 (0%) 1,432,000 21,298.68 2,150,000 29,692.5 14,800 15,800 13,800
13/11/2025 14,800 0.15 (1.02%) 1,480,900 21,874.62 2,190,000 29,942 14,650 15,650 13,650
12/11/2025 14,650 0.35 (2.45%) 1,219,800 17,755.02 0 0 14,300 15,300 13,300
11/11/2025 14,300 0 (0%) 1,345,100 19,240.28 3,987,100 60,954.28 14,300 15,300 13,300
10/11/2025 14,300 0.1 (0.7%) 2,149,000 30,987.91 500,000 7,575 14,200 15,150 13,250
07/11/2025 14,200 -0.5 (-3.4%) 1,699,000 24,527.29 0 0 14,700 15,700 13,700
06/11/2025 14,700 0 (0%) 1,844,300 27,069.77 0 0 14,700 15,700 13,700
05/11/2025 14,700 -0.15 (-1.01%) 1,445,300 21,108.23 0 0 14,850 15,850 13,850
04/11/2025 14,850 0.95 (6.83%) 5,674,500 79,968.32 0 0 13,900 14,850 12,950
03/11/2025 13,900 -1 (-6.71%) 5,578,600 79,881.59 0 0 14,900 15,900 13,900
31/10/2025 14,900 -0.7 (-4.49%) 3,231,100 49,006.45 100,000 1,460 15,600 16,650 14,550
30/10/2025 15,600 -0.05 (-0.32%) 2,956,100 45,616.17 0 0 15,650 16,700 14,600
29/10/2025 15,650 0.15 (0.97%) 2,504,100 38,898.49 0 0 15,500 16,550 14,450
28/10/2025 15,500 0.65 (4.38%) 5,520,700 80,897.21 0 0 14,850 15,850 13,850
27/10/2025 14,850 -0.8 (-5.11%) 3,588,000 54,679.2 0 0 15,650 16,700 14,600
24/10/2025 15,650 0.05 (0.32%) 5,195,900 79,613.74 0 0 15,600 16,650 14,550
23/10/2025 15,600 -0.55 (-3.41%) 3,830,100 60,807.69 0 0 16,150 17,250 15,050
22/10/2025 16,150 0.45 (2.87%) 4,113,100 65,074. 0 0 15,700 16,750 14,650
21/10/2025 15,700 -1.15 (-6.82%) 9,520,500 152,267.09 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 7,652,000 132,772.17 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.35 (-1.9%) 5,753,000 105,327.22 0 0 18,450 19,700 17,200
16/10/2025 18,450 0.25 (1.37%) 4,385,900 80,501.94 0 0 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 6,420,400 114,967.15 0 0 18,000 19,250 16,750
14/10/2025 18,000 -1.1 (-5.76%) 13,680,800 252,073.89 250,000 4,785 19,100 20,400 17,800
13/10/2025 19,100 -0.35 (-1.8%) 10,837,900 208,986.67 0 0 19,450 20,800 18,100
10/10/2025 19,450 -0.25 (-1.27%) 10,177,200 199,267.9 0 0 19,700 21,050 18,350
09/10/2025 19,700 0.6 (3.14%) 5,639,300 109,728.73 0 0 19,100 20,400 17,800
08/10/2025 19,100 0.75 (4.09%) 8,920,500 168,061.2 0 0 18,350 19,600 17,100
07/10/2025 18,350 -0.6 (-3.17%) 5,356,100 99,869 0 0 18,950 20,250 17,650
06/10/2025 18,950 1.1 (6.16%) 6,752,400 126,350.89 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.6 (-3.25%) 6,516,800 116,352.02 0 0 18,450 19,700 17,200
02/10/2025 18,450 -0.25 (-1.34%) 4,914,100 90,639.7 0 0 18,700 20,000 17,400
01/10/2025 18,700 0.85 (4.76%) 16,290,900 303,926.51 0 0 17,850 19,050 16,650
30/09/2025 17,850 -0.15 (-0.83%) 4,633,700 81,815.15 4,487,100 81,665.22 18,000 19,250 16,750
29/09/2025 18,000 -0.05 (-0.28%) 5,874,700 105,769.46 0 0 18,050 19,300 16,800
26/09/2025 18,050 0.65 (3.74%) 14,169,000 253,411.14 0 0 17,400 18,600 16,200
25/09/2025 17,400 0.3 (1.75%) 6,858,700 118,767.05 0 0 17,100 18,250 15,950
24/09/2025 17,100 0.5 (3.01%) 2,048,800 34,327.58 0 0 16,600 17,750 15,450
23/09/2025 16,600 0.15 (0.91%) 1,251,200 20,651.08 0 0 16,450 17,600 15,300
22/09/2025 16,450 -0.25 (-1.5%) 3,379,300 55,985.08 0 0 16,700 17,850 15,550
19/09/2025 16,700 0 (0%) 2,282,000 38,067.6 0 0 16,700 17,850 15,550
18/09/2025 16,700 0 (0%) 1,847,500 30,721.91 0 0 16,700 17,850 15,550
17/09/2025 16,700 -0.35 (-2.05%) 3,371,900 57,102.38 0 0 17,050 18,200 15,900
16/09/2025 17,050 -0.3 (-1.73%) 3,694,900 63,775.25 0 0 17,350 18,550 16,150
15/09/2025 17,350 0.35 (2.06%) 4,568,000 78,987.04 0 0 17,000 18,150 15,850
12/09/2025 17,000 0 (0%) 2,870,200 49,052.18 0 0 17,000 18,150 15,850
11/09/2025 17,000 0.1 (0.59%) 4,090,200 67,380.73 0 0 16,900 18,050 15,750
10/09/2025 16,900 -0.1 (-0.59%) 3,610,400 60,060.71 0 0 17,000 18,150 15,850
09/09/2025 17,000 0.5 (3.03%) 5,119,900 85,126.09 0 0 16,500 17,650 15,350
08/09/2025 16,500 -1 (-5.71%) 10,786,000 185,777.05 0 0 17,500 18,700 16,300
05/09/2025 17,500 -0.15 (-0.85%) 9,014,400 161,267.28 0 0 17,650 18,850 16,450
04/09/2025 17,650 1.15 (6.97%) 13,082,800 227,086.42 0 0 16,500 17,650 15,350
03/09/2025 16,500 0.7 (4.43%) 4,493,100 73,435.91 0 0 15,800 16,900 14,700
29/08/2025 15,800 -0.2 (-1.25%) 3,616,500 57,844.21 0 0 16,000 17,100 14,900
28/08/2025 16,000 0.35 (2.24%) 3,680,300 58,005.54 0 0 15,650 16,700 14,600
27/08/2025 15,650 -0.35 (-2.19%) 5,849,700 93,224.5 0 0 16,000 17,100 14,900
26/08/2025 16,000 0.6 (3.9%) 4,022,200 63,213.37 0 0 15,400 16,450 14,350
25/08/2025 15,400 0.05 (0.33%) 7,254,400 109,886.05 0 0 15,350 16,400 14,300
22/08/2025 15,350 -1.15 (-6.97%) 20,245,400 314,446.1 0 0 16,500 17,650 15,350
21/08/2025 16,500 -0.65 (-3.79%) 8,596,600 144,747.08 0 0 17,150 18,350 15,950
20/08/2025 17,150 -0.6 (-3.38%) 7,322,000 127,060.99 0 0 17,750 18,950 16,550
19/08/2025 17,750 0.35 (2.01%) 7,748,600 136,158.5 0 0 17,400 18,600 16,200
18/08/2025 17,400 0.1 (0.58%) 7,802,800 133,398.96 0 0 17,300 18,500 16,100
15/08/2025 17,300 -0.95 (-5.21%) 16,176,800 285,189.62 0 0 18,250 19,500 17,000
14/08/2025 18,250 -0.3 (-1.62%) 8,584,700 157,082.43 0 0 18,550 19,800 17,300
13/08/2025 18,550 0.1 (0.54%) 9,414,100 174,061.74 0 0 18,450 19,700 17,200
12/08/2025 18,450 0.55 (3.07%) 10,515,400 191,040. 0 0 17,900 19,150 16,650
11/08/2025 17,900 0.2 (1.13%) 9,049,600 162,555.25 70,000 1,239 17,700 18,900 16,500
08/08/2025 17,700 0 (0%) 10,358,900 181,902.8 0 0 17,700 18,900 16,500
07/08/2025 17,700 0.6 (3.51%) 11,650,900 204,544.44 100,000 1,719 17,100 18,250 15,950
06/08/2025 17,100 -0.5 (-2.84%) 11,833,600 202,416.26 0 0 17,600 18,800 16,400
05/08/2025 17,600 -0.3 (-1.68%) 16,403,000 288,323.06 0 0 17,900 19,150 16,650
04/08/2025 17,900 -0.7 (-3.76%) 13,553,500 242,227.15 0 0 18,600 19,900 17,300
01/08/2025 18,600 -0.3 (-1.59%) 10,464,400 193,252.91 0 0 18,900 20,200 17,600
31/07/2025 18,900 0.65 (3.56%) 35,348,800 682,522.22 0 0 18,250 19,500 17,000
30/07/2025 18,250 1.15 (6.73%) 15,190,400 277,186.7 30,000 478.5 17,100 18,250 15,950
29/07/2025 17,100 -1.25 (-6.81%) 14,710,000 258,022.09 0 0 18,350 19,600 17,100
28/07/2025 18,350 0.2 (1.1%) 11,223,600 205,595.83 0 0 18,150 19,400 16,900
25/07/2025 18,150 0.55 (3.13%) 5,666,600 101,245.04 0 0 17,600 18,800 16,400
24/07/2025 17,600 -0.25 (-1.4%) 3,566,800 63,018.98 0 0 17,850 19,050 16,650
23/07/2025 17,850 0.35 (2%) 6,564,400 116,933.93 0 0 17,500 18,700 16,300
22/07/2025 17,500 0.5 (2.94%) 5,559,500 94,896.87 0 0 17,000 18,150 15,850
21/07/2025 17,000 -0.45 (-2.58%) 8,147,500 138,971.3 0 0 17,450 18,650 16,250
18/07/2025 17,450 0 (0%) 5,442,600 94,674.36 0 0 17,450 18,650 16,250
17/07/2025 17,450 0.3 (1.75%) 7,516,900 131,238.76 0 0 17,150 18,350 15,950
16/07/2025 17,150 0.6 (3.63%) 8,218,400 138,562.91 0 0 16,550 17,700 15,400
15/07/2025 16,550 0.05 (0.3%) 6,131,500 101,002.49 0 0 16,500 17,650 15,350
14/07/2025 16,500 0.2 (1.23%) 6,569,100 107,304.08 0 0 16,300 17,400 15,200
11/07/2025 16,300 -0.05 (-0.31%) 7,869,200 127,414.05 0 0 16,350 17,450 15,250
10/07/2025 16,350 0.2 (1.24%) 4,287,900 69,831.42 0 0 16,150 17,250 15,050

Historical Data-ko - BSC

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