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
15/01/2026 8,230 -0.05 (-0.6%) 42,500 351.13 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.07 (-0.84%) 247,800 2,063.48 0 0 8,350 8,930 7,770
13/01/2026 8,350 0.03 (0.36%) 225,700 1,888.2 0 0 8,320 8,900 7,740
12/01/2026 8,320 0.17 (2.09%) 459,700 3,772.96 0 0 8,150 8,720 7,580
09/01/2026 8,150 -0.33 (-3.89%) 325,400 2,698.52 0 0 8,480 9,070 7,890
08/01/2026 8,480 0 (0%) 308,900 2,628.87 0 0 8,480 9,070 7,890
07/01/2026 8,480 0.08 (0.95%) 356,300 3,003.2 0 0 8,400 8,980 7,820
06/01/2026 8,400 -0.15 (-1.75%) 140,200 1,187.64 0 0 8,550 9,140 7,960
05/01/2026 8,550 -0.15 (-1.72%) 173,200 1,498.97 0 0 8,700 9,300 8,100
31/12/2025 8,700 -0.1 (-1.14%) 127,900 1,120.07 0 0 8,800 9,410 8,190
30/12/2025 8,800 -0.09 (-1.01%) 133,000 1,177.43 0 0 8,890 9,510 8,270
29/12/2025 8,890 -0.02 (-0.22%) 91,700 814.83 0 0 8,910 9,530 8,290
26/12/2025 8,910 -0.11 (-1.22%) 167,500 1,491.1 0 0 9,020 9,650 8,390
25/12/2025 9,020 0.02 (0.22%) 107,000 962.88 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.01 (0.11%) 219,800 1,974.21 0 0 8,990 9,610 8,370
23/12/2025 8,990 -0.08 (-0.88%) 132,200 1,193.03 0 0 9,070 9,700 8,440
22/12/2025 9,070 0.13 (1.45%) 112,200 1,019.54 0 0 8,940 9,560 8,320
19/12/2025 8,940 0.05 (0.56%) 81,100 721.58 0 0 8,890 9,510 8,270
18/12/2025 8,890 0 (0%) 54,900 487.35 0 0 8,890 9,510 8,270
17/12/2025 8,890 -0.11 (-1.22%) 66,400 592.53 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.2 (2.27%) 156,400 1,381.7 0 0 8,800 9,410 8,190
15/12/2025 8,800 -0.08 (-0.9%) 170,000 1,509.78 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.27 (-2.95%) 253,600 2,286. 0 0 9,150 9,790 8,510
11/12/2025 9,150 0.03 (0.33%) 195,700 1,784.6 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 97,700 892.5 0 0 9,150 9,790 8,510
09/12/2025 9,150 -0.05 (-0.54%) 151,400 1,380.32 0 0 9,200 9,840 8,560
08/12/2025 9,200 -0.19 (-2.02%) 344,900 3,182.49 0 0 9,390 10,000 8,740
05/12/2025 9,390 -0.05 (-0.53%) 136,100 1,280.05 310,000 2,721.8 9,440 10,100 8,780
04/12/2025 9,440 -0.04 (-0.42%) 190,400 1,810.99 0 0 9,480 10,100 8,820
03/12/2025 9,480 0.38 (4.18%) 428,000 4,039.3 0 0 9,100 9,730 8,470
02/12/2025 9,100 0 (0%) 297,700 2,682.86 0 0 9,100 9,730 8,470
01/12/2025 9,100 -0.05 (-0.55%) 104,400 954.24 0 0 9,150 9,790 8,510
28/11/2025 9,150 -0.03 (-0.33%) 190,600 1,751.15 0 0 9,180 9,820 8,540
27/11/2025 9,180 -0.04 (-0.43%) 136,400 1,255.89 0 0 9,220 9,860 8,580
26/11/2025 9,220 0.02 (0.22%) 132,900 1,224.45 0 0 9,200 9,840 8,560
25/11/2025 9,200 -0.1 (-1.08%) 124,700 1,155.63 0 0 9,300 9,950 8,650
24/11/2025 9,300 0.04 (0.43%) 198,900 1,846.95 0 0 9,260 9,900 8,620
21/11/2025 9,260 0.1 (1.09%) 125,200 1,153.1 0 0 9,160 9,800 8,520
20/11/2025 9,160 0.03 (0.33%) 119,400 1,093.26 0 0 9,130 9,760 8,500
19/11/2025 9,130 -0.21 (-2.25%) 108,200 998.28 0 0 9,340 9,990 8,690
18/11/2025 9,340 -0.01 (-0.11%) 203,400 1,898.29 0 0 9,350 10,000 8,700
17/11/2025 9,350 0.06 (0.65%) 204,600 1,915.2 0 0 9,290 9,940 8,640
14/11/2025 9,290 0.11 (1.2%) 251,500 2,339.41 0 0 9,180 9,820 8,540
13/11/2025 9,180 -0.07 (-0.76%) 62,700 574.54 0 0 9,250 9,890 8,610
12/11/2025 9,250 0.51 (5.84%) 326,200 2,965.77 0 0 8,740 9,350 8,130
11/11/2025 8,740 0.04 (0.46%) 168,700 1,474.2 0 0 8,700 9,300 8,100
10/11/2025 8,700 -0.18 (-2.03%) 189,500 1,668.21 0 0 8,880 9,500 8,260
07/11/2025 8,880 -0.24 (-2.63%) 267,600 2,397.8 0 0 9,120 9,750 8,490
06/11/2025 9,120 0.05 (0.55%) 109,200 991.04 0 0 9,070 9,700 8,440
05/11/2025 9,070 -0.13 (-1.41%) 109,100 996.37 0 0 9,200 9,840 8,560
04/11/2025 9,200 0.2 (2.22%) 368,100 3,305.82 0 0 9,000 9,630 8,370
03/11/2025 9,000 -0.3 (-3.23%) 312,800 2,868.7 0 0 9,300 9,950 8,650
31/10/2025 9,300 -0.17 (-1.8%) 302,700 2,846.68 0 0 9,470 10,100 8,810
30/10/2025 9,470 0.02 (0.21%) 219,700 2,074.55 0 0 9,450 10,100 8,790
29/10/2025 9,450 0.25 (2.72%) 280,100 2,629.87 0 0 9,200 9,840 8,560
28/10/2025 9,200 0.03 (0.33%) 188,000 1,723.09 0 0 9,170 9,810 8,530
27/10/2025 9,170 0.03 (0.33%) 199,200 1,830.08 0 0 9,140 9,770 8,510
24/10/2025 9,140 0.01 (0.11%) 373,700 3,375.28 0 0 9,130 9,760 8,500
23/10/2025 9,130 -0.01 (-0.11%) 286,300 2,637.79 0 0 9,140 9,770 8,510
22/10/2025 9,140 0.01 (0.11%) 445,000 4,042.78 0 0 9,130 9,760 8,500
21/10/2025 9,130 -0.36 (-3.79%) 830,900 7,609.34 0 0 9,490 10,150 8,830
20/10/2025 9,490 -0.71 (-6.96%) 839,600 8,273.71 0 0 10,200 10,900 9,490
17/10/2025 10,200 0.1 (0.99%) 757,600 7,747.61 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.15 (1.51%) 798,600 8,036.05 0 0 9,950 10,600 9,260
15/10/2025 9,950 -0.02 (-0.2%) 336,700 3,361.49 0 0 9,970 10,650 9,280
14/10/2025 9,970 -0.23 (-2.25%) 601,800 6,048.72 0 0 10,200 10,900 9,490
13/10/2025 10,200 0.05 (0.49%) 693,600 6,965.2 0 0 10,150 10,850 9,440
10/10/2025 10,150 0.15 (1.5%) 414,100 4,197.83 0 0 10,000 10,700 9,300
09/10/2025 10,000 0 (0%) 340,500 3,412.5 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 578,200 5,814.3 0 0 10,100 10,800 9,400
07/10/2025 10,100 -0.25 (-2.42%) 283,700 2,872.89 0 0 10,350 11,050 9,630
06/10/2025 10,350 0.45 (4.55%) 372,900 3,787.8 0 0 9,900 10,550 9,210
03/10/2025 9,900 -0.4 (-3.88%) 783,400 7,840.45 0 0 10,300 11,000 9,580
02/10/2025 10,300 -0.3 (-2.83%) 467,400 4,853.1 0 0 10,600 11,300 9,860
01/10/2025 10,600 0.2 (1.92%) 201,900 2,117.98 0 0 10,400 11,100 9,680
30/09/2025 10,400 -0.45 (-4.15%) 904,800 9,513.36 0 0 10,850 11,600 10,100
29/09/2025 10,850 -0.05 (-0.46%) 796,600 8,690.81 0 0 10,900 11,650 10,150
26/09/2025 10,900 -0.3 (-2.68%) 795,500 8,805.76 0 0 11,200 11,950 10,450
25/09/2025 11,200 0.2 (1.82%) 809,900 9,061.14 0 0 11,000 11,750 10,250
24/09/2025 11,000 0.2 (1.85%) 813,100 8,802.62 0 0 10,800 11,550 10,050
23/09/2025 10,800 -0.1 (-0.92%) 321,700 3,515.12 0 0 10,900 11,650 10,150
22/09/2025 10,900 -0.2 (-1.8%) 576,800 6,341.86 0 0 11,100 11,850 10,350
19/09/2025 11,100 0.3 (2.78%) 1,020,600 11,168.12 0 0 10,800 11,550 10,050
18/09/2025 10,800 -0.3 (-2.7%) 804,600 8,803.73 0 0 11,100 11,850 10,350
17/09/2025 11,100 -0.15 (-1.33%) 539,400 6,025.1 0 0 11,250 12,000 10,500
16/09/2025 11,250 -0.2 (-1.75%) 1,168,100 13,252.82 0 0 11,450 12,250 10,650
15/09/2025 11,450 0.2 (1.78%) 852,200 9,674.71 0 0 11,250 12,000 10,500
12/09/2025 11,250 0.15 (1.35%) 893,900 10,076.99 0 0 11,100 11,850 10,350
11/09/2025 11,100 -0.2 (-1.77%) 1,254,000 13,694.87 0 0 11,300 12,050 10,550
10/09/2025 11,300 -0.1 (-0.88%) 584,300 6,551.62 0 0 11,400 12,150 10,650
09/09/2025 11,400 0.2 (1.79%) 1,040,600 11,582.11 0 0 11,200 11,950 10,450
08/09/2025 11,200 -0.8 (-6.67%) 2,147,200 24,709.83 0 0 12,000 12,800 11,200
05/09/2025 12,000 -0.4 (-3.23%) 1,615,800 19,900.35 0 0 12,400 13,250 11,550
04/09/2025 12,400 -0.05 (-0.4%) 1,229,700 15,302.18 0 0 12,450 13,300 11,600
03/09/2025 12,450 0.55 (4.62%) 1,150,000 14,082.87 0 0 11,900 12,700 11,100
29/08/2025 11,900 0.15 (1.28%) 1,776,500 21,258.22 0 0 11,750 12,550 10,950
28/08/2025 11,750 -0.05 (-0.42%) 1,146,400 13,468.38 0 0 11,800 12,600 11,000
27/08/2025 11,800 -0.4 (-3.28%) 1,527,800 18,479.4 0 0 12,200 13,050 11,350
26/08/2025 12,200 0.65 (5.63%) 1,403,200 16,276.48 0 0 11,550 12,350 10,750
25/08/2025 11,550 -0.25 (-2.12%) 1,321,900 15,506.09 0 0 11,800 12,600 11,000
22/08/2025 11,800 -0.7 (-5.6%) 2,513,500 30,482.95 0 0 12,500 13,350 11,650
21/08/2025 12,500 -0.65 (-4.94%) 1,845,200 23,522.72 0 0 13,150 14,050 12,250
20/08/2025 13,150 -0.4 (-2.95%) 2,720,600 35,789.66 0 0 13,550 14,450 12,650
19/08/2025 13,550 0 (0%) 2,123,400 29,357.57 0 0 13,550 14,450 12,650
18/08/2025 13,550 0 (0%) 2,072,700 27,973.88 0 0 13,550 14,450 12,650
15/08/2025 13,550 -0.35 (-2.52%) 2,342,300 32,175.06 0 0 13,900 14,850 12,950
14/08/2025 13,900 0.9 (6.92%) 3,574,300 48,747.91 0 0 13,000 13,900 12,100
13/08/2025 13,000 0.25 (1.96%) 2,237,500 28,448.63 0 0 12,750 13,600 11,900
12/08/2025 12,750 0.3 (2.41%) 4,209,300 52,467.19 0 0 12,450 13,300 11,600
11/08/2025 12,450 0.8 (6.87%) 1,241,200 15,452.94 0 0 11,650 12,450 10,850
08/08/2025 11,650 0.75 (6.88%) 3,453,100 40,029.13 0 0 10,900 11,650 10,150
07/08/2025 10,900 0.15 (1.4%) 871,800 9,406.43 0 0 10,750 11,500 10,000
06/08/2025 10,750 0.2 (1.9%) 534,200 5,695.66 0 0 10,550 11,250 9,820
05/08/2025 10,550 -0.3 (-2.76%) 1,719,000 18,709.36 0 0 10,850 11,600 10,100
04/08/2025 10,850 0.4 (3.83%) 1,034,200 11,059.95 0 0 10,450 11,150 9,720
01/08/2025 10,450 0.1 (0.97%) 963,200 10,129.11 0 0 10,350 11,050 9,630
31/07/2025 10,350 0.05 (0.49%) 827,600 8,497.75 0 0 10,300 11,000 9,580
30/07/2025 10,300 -0.3 (-2.83%) 1,028,200 10,713.88 0 0 10,600 11,300 9,860
29/07/2025 10,600 -0.75 (-6.61%) 1,923,500 21,194.14 0 0 11,350 12,100 10,600
28/07/2025 11,350 0.5 (4.61%) 2,114,900 23,645.27 0 0 10,850 11,600 10,100
25/07/2025 10,850 0.05 (0.46%) 719,400 7,777.95 0 0 10,800 11,550 10,050
24/07/2025 10,800 0.1 (0.93%) 825,600 8,900.96 0 0 10,700 11,400 9,960
23/07/2025 10,700 0 (0%) 813,800 8,790.29 0 0 10,700 11,400 9,960
22/07/2025 10,700 0.1 (0.94%) 763,400 8,051.87 0 0 10,600 11,300 9,860
21/07/2025 10,600 -0.4 (-3.64%) 935,700 10,132.8 0 0 11,000 11,750 10,250
18/07/2025 11,000 0 (0%) 1,389,500 15,512.09 0 0 11,000 11,750 10,250
17/07/2025 11,000 0.25 (2.33%) 1,840,300 20,342.94 0 0 10,750 11,500 10,000
16/07/2025 10,750 0.35 (3.37%) 1,414,600 15,034.34 0 0 10,400 11,100 9,680
15/07/2025 10,400 -0.1 (-0.95%) 932,000 9,886.9 0 0 10,500 11,200 9,770

Historical Data-ko - BSC

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