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
12/01/2026 12,400 0 (0%) 0 0 0 0 12,400 0 0
09/01/2026 12,400 -0.25 (-1.98%) 5,164,400 64,626.27 0 0 12,650 13,500 11,800
08/01/2026 12,650 -0.1 (-0.78%) 4,165,900 53,049.22 0 0 12,750 13,600 11,900
07/01/2026 12,750 0.25 (2%) 4,145,500 52,381.11 0 0 12,500 13,350 11,650
06/01/2026 12,500 0 (0%) 6,118,200 75,986.42 0 0 12,500 13,350 11,650
05/01/2026 12,500 -0.65 (-4.94%) 5,907,600 76,124.52 0 0 13,150 14,050 12,250
31/12/2025 13,150 0.05 (0.38%) 2,194,400 28,893.02 0 0 13,100 14,000 12,200
30/12/2025 13,100 0 (0%) 5,103,100 67,031.01 0 0 13,100 14,000 12,200
29/12/2025 13,100 0.05 (0.38%) 3,127,400 40,868.85 0 0 13,050 13,950 12,150
26/12/2025 13,050 -0.2 (-1.51%) 4,784,700 62,772.77 0 0 13,250 14,150 12,350
25/12/2025 13,250 0.05 (0.38%) 3,130,400 41,925.03 2,080,000 29,328 13,200 14,100 12,300
24/12/2025 13,500 -0.2 (-1.46%) 7,406,300 100,849.17 0 0 13,700 14,650 12,750
23/12/2025 13,700 -0.3 (-2.14%) 9,702,800 134,455.68 2,080,000 30,160 14,000 14,950 13,050
22/12/2025 14,000 0.15 (1.08%) 5,995,900 83,820.71 0 0 13,850 14,800 12,900
19/12/2025 13,850 -0.25 (-1.77%) 4,296,500 59,876.74 0 0 14,100 15,050 13,150
18/12/2025 14,100 0.15 (1.08%) 3,029,500 42,291.22 0 0 13,950 14,900 13,000
17/12/2025 13,950 0 (0%) 3,765,200 52,837.01 0 0 13,950 14,900 13,000
16/12/2025 13,950 0.45 (3.33%) 4,517,200 61,978.07 200,000 2,860 13,500 14,400 12,600
15/12/2025 13,500 -0.2 (-1.46%) 5,392,400 73,827.12 0 0 13,700 14,650 12,750
12/12/2025 13,700 -0.7 (-4.86%) 6,547,100 92,191.71 200,000 2,880 14,400 15,400 13,400
11/12/2025 14,400 0 (0%) 2,968,300 43,004.57 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.4 (-2.7%) 3,817,500 55,716.33 0 0 14,800 15,800 13,800
09/12/2025 14,800 0.15 (1.02%) 7,021,000 101,843.74 0 0 14,650 15,650 13,650
08/12/2025 14,650 0.2 (1.38%) 8,174,700 120,021.54 0 0 14,450 15,450 13,450
05/12/2025 14,450 -0.05 (-0.34%) 6,563,100 93,980. 0 0 14,500 15,500 13,500
04/12/2025 14,500 0.1 (0.69%) 5,097,500 73,830.06 0 0 14,400 15,400 13,400
03/12/2025 14,400 0.15 (1.05%) 3,526,300 50,632.19 0 0 14,250 15,200 13,300
02/12/2025 14,250 0 (0%) 3,190,300 45,229.73 0 0 14,250 15,200 13,300
01/12/2025 14,250 0 (0%) 5,774,500 83,314.3 0 0 14,250 15,200 13,300
28/11/2025 14,250 0.25 (1.79%) 5,243,800 74,478.52 0 0 14,000 14,950 13,050
27/11/2025 14,000 -0.15 (-1.06%) 2,560,100 36,220.29 0 0 14,150 15,100 13,200
26/11/2025 14,150 0.35 (2.54%) 3,980,900 55,964.1 0 0 13,800 14,750 12,850
25/11/2025 13,800 -0.25 (-1.78%) 5,221,400 72,914.4 0 0 14,050 15,000 13,100
24/11/2025 14,050 -0.05 (-0.35%) 2,916,200 41,258.39 0 0 14,100 15,050 13,150
21/11/2025 14,100 -0.1 (-0.7%) 4,216,800 59,403.62 0 0 14,200 15,150 13,250
20/11/2025 14,200 -0.05 (-0.35%) 2,937,400 41,796.68 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 6,847,800 98,745.06 0 0 14,300 15,300 13,300
18/11/2025 14,300 -0.1 (-0.69%) 4,923,800 70,529.79 0 0 14,400 15,400 13,400
17/11/2025 14,400 0.8 (5.88%) 7,515,200 106,403.93 0 0 13,600 14,550 12,650
14/11/2025 13,600 0.05 (0.37%) 4,001,200 54,746.6 0 0 13,550 14,450 12,650
13/11/2025 13,550 -0.1 (-0.73%) 3,691,600 50,364.78 0 0 13,650 14,600 12,700
12/11/2025 13,650 0.3 (2.25%) 4,368,100 59,251.43 0 0 13,350 14,250 12,450
11/11/2025 13,350 0.15 (1.14%) 3,571,000 47,555.09 0 0 13,200 14,100 12,300
10/11/2025 13,200 -0.7 (-5.04%) 11,905,100 159,912.72 0 0 13,900 14,850 12,950
07/11/2025 13,900 -0.35 (-2.46%) 5,279,700 74,153.38 350,000 5,320 14,250 15,200 13,300
06/11/2025 14,250 0.15 (1.06%) 4,546,900 64,919.46 1,425,000 20,722.35 14,100 15,050 13,150
05/11/2025 14,100 -0.3 (-2.08%) 3,355,900 47,769.4 950,000 14,608.3 14,400 15,400 13,400
04/11/2025 14,400 0.3 (2.13%) 13,101,300 182,390.84 1,526,000 22,314.95 14,100 15,050 13,150
03/11/2025 14,100 -0.7 (-4.73%) 7,728,500 112,150.21 950,000 14,720 14,800 15,800 13,800
31/10/2025 14,800 -0.15 (-1.%) 5,228,100 78,515.07 0 0 14,950 15,950 13,950
30/10/2025 14,950 0.05 (0.34%) 4,467,900 66,670.87 0 0 14,900 15,900 13,900
29/10/2025 14,900 0.3 (2.05%) 6,800,400 101,725.52 2,000,000 28,784 14,600 15,600 13,600
28/10/2025 14,600 0.15 (1.04%) 5,815,500 83,862.54 0 0 14,450 15,450 13,450
27/10/2025 14,450 0 (0%) 4,078,700 59,208.79 2,000,000 28,900 14,450 15,450 13,450
24/10/2025 14,450 -0.2 (-1.37%) 6,215,400 89,854.95 0 0 14,650 15,650 13,650
23/10/2025 14,650 -0.15 (-1.01%) 6,496,500 96,900.81 0 0 14,800 15,800 13,800
22/10/2025 14,800 0 (0%) 8,754,900 126,842.53 0 0 14,800 15,800 13,800
21/10/2025 14,800 0.15 (1.02%) 14,625,900 214,046.33 0 0 14,650 15,650 13,650
20/10/2025 14,650 -1.05 (-6.69%) 21,209,000 324,312.38 0 0 15,700 16,750 14,650
17/10/2025 15,700 -0.15 (-0.95%) 14,598,000 233,133.04 0 0 15,850 16,950 14,750
16/10/2025 15,850 0.5 (3.26%) 12,691,300 199,194.78 0 0 15,350 16,400 14,300
15/10/2025 15,350 -0.05 (-0.32%) 11,091,400 170,304.72 0 0 15,400 16,450 14,350
14/10/2025 15,400 -0.35 (-2.22%) 13,220,600 207,440.53 0 0 15,750 16,850 14,650
13/10/2025 15,750 -0.05 (-0.32%) 10,203,500 159,933.6 0 0 15,800 16,900 14,700
10/10/2025 15,800 0.2 (1.28%) 9,211,500 146,288.88 0 0 15,600 16,650 14,550
09/10/2025 15,600 0.1 (0.65%) 9,034,200 140,849.56 0 0 15,500 16,550 14,450
08/10/2025 15,500 0.05 (0.32%) 8,058,700 125,351.92 0 0 15,450 16,500 14,400
07/10/2025 15,450 -0.15 (-0.96%) 10,807,900 169,256.06 0 0 15,600 16,650 14,550
06/10/2025 15,600 0.55 (3.65%) 9,542,400 147,661.11 0 0 15,050 16,100 14,000
03/10/2025 15,050 -0.4 (-2.59%) 16,017,300 243,372.52 0 0 15,450 16,500 14,400
02/10/2025 15,450 -0.7 (-4.33%) 14,063,700 221,809.36 50,000 807.5 16,150 17,250 15,050
01/10/2025 16,150 -0.15 (-0.92%) 8,670,700 139,982.11 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.45 (-2.69%) 22,931,600 369,408.87 0 0 16,750 17,900 15,600
29/09/2025 16,750 0.15 (0.9%) 22,310,200 373,741.92 0 0 16,600 17,750 15,450
26/09/2025 16,600 0.15 (0.91%) 26,749,100 454,098.02 0 0 16,450 17,600 15,300
25/09/2025 16,450 1.05 (6.82%) 43,551,800 705,816.68 0 0 15,400 16,450 14,350
24/09/2025 15,400 0.4 (2.67%) 9,200,100 139,689.83 0 0 15,000 16,050 13,950
23/09/2025 15,000 0.05 (0.33%) 4,570,500 68,797.97 0 0 14,950 15,950 13,950
22/09/2025 14,950 -0.15 (-0.99%) 10,248,200 154,492.67 0 0 15,100 16,150 14,050
19/09/2025 15,100 -0.05 (-0.33%) 5,464,300 82,537.38 0 0 15,150 16,200 14,100
18/09/2025 15,150 0.35 (2.36%) 9,144,900 136,839.1 0 0 14,800 15,800 13,800
17/09/2025 14,800 -0.45 (-2.95%) 10,620,400 159,413.32 0 0 15,250 16,300 14,200
16/09/2025 15,250 -0.45 (-2.87%) 13,155,200 203,561.03 69,625 1,020.01 15,700 16,750 14,650
15/09/2025 15,700 0.55 (3.63%) 15,762,000 244,596.6 0 0 15,150 16,200 14,100
12/09/2025 15,150 0.6 (4.12%) 13,107,200 197,789.82 206,000 2,791.3 14,550 15,550 13,550
11/09/2025 14,550 -0.05 (-0.34%) 9,369,400 135,135.59 0 0 14,600 15,600 13,600
10/09/2025 14,600 -0.15 (-1.02%) 5,603,400 82,378.89 0 0 14,750 15,750 13,750
09/09/2025 14,750 0 (0%) 9,248,200 135,393 0 0 14,750 15,750 13,750
08/09/2025 14,750 -0.6 (-3.91%) 15,361,000 230,565.06 0 0 15,350 16,400 14,300
05/09/2025 15,350 -0.25 (-1.6%) 21,652,800 342,221.89 0 0 15,600 16,650 14,550
04/09/2025 15,600 0.35 (2.3%) 15,704,700 243,847.11 25,000 375 15,250 16,300 14,200
03/09/2025 15,250 0.45 (3.04%) 13,072,400 199,131.83 800,000 11,960 14,800 15,800 13,800
29/08/2025 14,800 -0.05 (-0.34%) 11,102,400 165,194.74 25,000 375 14,850 15,850 13,850
28/08/2025 14,850 0.1 (0.68%) 8,270,200 122,999.66 0 0 14,750 15,750 13,750
27/08/2025 14,750 -0.25 (-1.67%) 9,937,300 147,506.42 800,000 12,000 15,000 16,050 13,950
26/08/2025 15,000 0.75 (5.26%) 11,149,200 162,926.88 0 0 14,250 15,200 13,300
25/08/2025 14,250 -0.85 (-5.63%) 17,659,700 258,799.83 0 0 15,100 16,150 14,050
22/08/2025 15,100 0.1 (0.67%) 26,680,000 400,021.64 0 0 15,000 16,050 13,950
21/08/2025 15,000 -0.4 (-2.6%) 18,780,700 283,899.58 0 0 15,400 16,450 14,350
20/08/2025 15,400 -0.5 (-3.14%) 31,023,100 475,256.94 0 0 15,900 17,000 14,800
19/08/2025 15,900 0.15 (0.95%) 25,459,900 414,305.82 0 0 15,750 16,850 14,650
18/08/2025 15,750 1 (6.78%) 30,827,400 483,101.21 0 0 14,750 15,750 13,750
15/08/2025 14,750 -0.05 (-0.34%) 20,291,600 302,906.74 0 0 14,800 15,800 13,800
14/08/2025 14,800 -0.2 (-1.33%) 21,046,900 311,495.76 0 0 15,000 16,050 13,950
13/08/2025 15,000 -0.05 (-0.33%) 20,581,700 309,577.99 0 0 15,050 16,100 14,000
12/08/2025 15,050 0.4 (2.73%) 32,833,700 486,883.36 0 0 14,650 15,650 13,650
11/08/2025 14,650 0.95 (6.93%) 21,374,700 310,211.41 0 0 13,700 14,650 12,750
08/08/2025 13,700 -0.15 (-1.08%) 17,593,700 240,853.16 0 0 13,850 14,800 12,900
07/08/2025 13,850 0.65 (4.92%) 30,104,900 409,312.11 0 0 13,200 14,100 12,300
06/08/2025 13,200 0.05 (0.38%) 11,117,800 146,808.21 0 0 13,150 14,050 12,250
05/08/2025 13,150 0.15 (1.15%) 31,983,900 424,939.88 0 0 13,000 13,900 12,100
04/08/2025 13,000 0.2 (1.56%) 9,694,100 125,838.76 0 0 12,800 13,650 11,950
01/08/2025 12,800 0 (0%) 13,248,100 171,862.48 0 0 12,800 13,650 11,950
31/07/2025 12,800 0.35 (2.81%) 11,268,400 141,413.68 0 0 12,450 13,300 11,600
30/07/2025 12,450 -0.1 (-0.8%) 15,456,300 193,041.82 0 0 12,550 13,400 11,700
29/07/2025 12,550 -0.9 (-6.69%) 39,381,900 511,478.1 0 0 13,450 14,350 12,550
28/07/2025 13,450 0.3 (2.28%) 19,319,800 257,807.19 0 0 13,150 14,050 12,250
25/07/2025 13,150 0.2 (1.54%) 14,981,300 197,906.83 0 0 12,950 13,850 12,050
24/07/2025 12,950 -0.2 (-1.52%) 10,941,900 142,371.14 0 0 13,150 14,050 12,250
23/07/2025 13,150 0.15 (1.15%) 21,384,800 284,426.72 0 0 13,000 13,900 12,100
22/07/2025 13,000 0.15 (1.17%) 13,348,500 171,284.89 0 0 12,850 13,700 12,000
21/07/2025 12,850 -0.05 (-0.39%) 11,544,300 149,257.93 0 0 12,900 13,800 12,000
18/07/2025 12,900 -0.1 (-0.77%) 13,050,400 169,561.25 0 0 13,000 13,900 12,100
17/07/2025 13,650 0.25 (1.87%) 29,670,500 404,885.33 0 0 13,400 14,300 12,500
16/07/2025 13,400 0.5 (3.88%) 28,520,800 378,343.59 300,000 3,900 12,900 13,800 12,000
15/07/2025 12,900 -0.1 (-0.77%) 13,653,900 177,123.51 0 0 13,000 13,900 12,100
14/07/2025 13,000 0.35 (2.77%) 14,922,200 191,067.7 0 0 12,650 13,500 11,800

Historical Data-ko - BSC

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