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 39,000 0 (0%) 1,631,700 63,755.36 0 0 39,000 42,900 35,100
09/01/2026 39,000 1.1 (2.9%) 4,383,859 171,029.35 0 0 37,900 41,600 34,200
08/01/2026 37,900 -1 (-2.57%) 1,804,455 69,214.18 5,480,000 194,540 38,900 42,700 35,100
07/01/2026 38,900 2.4 (6.58%) 3,435,819 131,095.65 1,320,000 43,560 36,500 40,100 32,900
06/01/2026 36,500 0.5 (1.39%) 1,215,565 44,466.15 5,480,000 178,100 36,000 39,600 32,400
05/01/2026 36,000 -0.4 (-1.1%) 832,257 30,284.54 30,000 1,005 36,400 40,000 32,800
31/12/2025 36,400 -0.5 (-1.36%) 892,253 32,763.81 6,882,800 278,745.12 36,900 40,500 33,300
30/12/2025 36,900 0.4 (1.1%) 637,055 23,395.36 0 0 36,500 40,100 32,900
29/12/2025 36,500 0.1 (0.27%) 693,961 25,246.34 0 0 36,400 40,000 32,800
26/12/2025 36,400 -0.4 (-1.09%) 1,426,789 51,761.86 4,962,000 188,249.1 36,800 40,400 33,200
25/12/2025 36,800 -0.4 (-1.08%) 778,283 28,849.99 8,900,000 337,372.3 37,200 40,900 33,500
24/12/2025 37,200 0.2 (0.54%) 766,034 28,641.57 0 0 37,000 40,700 33,300
23/12/2025 37,000 -0.2 (-0.54%) 1,566,610 58,655.38 0 0 37,200 40,900 33,500
22/12/2025 37,200 0 (0%) 798,938 29,705.15 500,000 18,000 37,200 40,900 33,500
19/12/2025 37,200 0.8 (2.2%) 1,275,299 47,116.77 237,000 7,939.5 36,400 40,000 32,800
18/12/2025 36,400 -0.5 (-1.36%) 745,850 27,334.8 0 0 36,900 40,500 33,300
17/12/2025 36,900 -0.1 (-0.27%) 684,279 25,294.93 0 0 37,000 40,700 33,300
16/12/2025 37,000 0.9 (2.49%) 1,481,675 54,033.28 0 0 36,100 39,700 32,500
15/12/2025 36,100 0.5 (1.4%) 1,053,259 37,808.43 30,000 990 35,600 39,100 32,100
12/12/2025 35,600 -1.4 (-3.78%) 1,895,821 68,877.29 0 0 37,000 40,700 33,300
11/12/2025 37,000 -0.1 (-0.27%) 799,353 29,754.96 0 0 37,100 40,800 33,400
10/12/2025 37,100 -0.2 (-0.54%) 757,245 27,983.87 0 0 37,300 41,000 33,600
09/12/2025 37,300 -0.4 (-1.06%) 2,898,306 106,420.66 0 0 37,700 41,400 34,000
08/12/2025 37,700 -0.9 (-2.33%) 1,526,236 58,397.96 0 0 38,600 42,400 34,800
05/12/2025 38,600 -0.6 (-1.53%) 1,314,348 51,023.54 0 0 39,200 43,100 35,300
04/12/2025 39,200 0.7 (1.82%) 2,834,553 110,976.43 0 0 38,500 42,300 34,700
03/12/2025 38,500 0.3 (0.79%) 1,025,615 39,350.46 112,000 3,998.4 38,200 42,000 34,400
02/12/2025 39,700 -0.2 (-0.5%) 1,695,320 66,928.23 0 0 39,900 43,800 36,000
01/12/2025 39,900 -0.4 (-0.99%) 1,330,828 53,147.84 0 0 40,300 44,300 36,300
28/11/2025 40,300 0.5 (1.26%) 2,409,768 96,717.86 90,000 3,613.23 39,800 43,700 35,900
27/11/2025 39,800 -1.1 (-2.69%) 2,179,745 87,553.1 0 0 40,900 44,900 36,900
26/11/2025 40,900 1.1 (2.76%) 1,351,695 54,488.71 0 0 39,800 43,700 35,900
25/11/2025 39,800 -0.2 (-0.5%) 3,236,220 130,379.63 6,950,000 271,225 40,000 44,000 36,000
24/11/2025 40,000 -1.2 (-2.91%) 2,345,348 95,549.96 0 0 41,200 45,300 37,100
21/11/2025 41,200 0 (0%) 2,853,534 117,898.52 0 0 41,200 45,300 37,100
20/11/2025 41,200 -0.3 (-0.72%) 1,745,031 71,806.35 55,000 2,101 41,500 45,600 37,400
19/11/2025 41,500 0.4 (0.97%) 3,356,111 138,956.32 0 0 41,100 45,200 37,000
18/11/2025 41,100 -1.3 (-3.07%) 2,946,668 122,548.72 117,000 4,990.2 42,400 46,600 38,200
17/11/2025 42,400 -0.3 (-0.7%) 3,620,980 154,316.78 156,000 6,162 42,700 46,900 38,500
14/11/2025 42,700 1 (2.4%) 5,592,906 236,704.47 0 0 41,700 45,800 37,600
13/11/2025 41,700 2.4 (6.11%) 6,752,817 278,443.95 80,000 3,024 39,300 43,200 35,400
12/11/2025 39,300 0.1 (0.26%) 1,790,638 70,389.22 0 0 39,200 43,100 35,300
11/11/2025 39,200 1.6 (4.26%) 2,923,102 113,323.55 80,000 3,016 37,600 41,300 33,900
10/11/2025 37,600 -0.4 (-1.05%) 796,573 30,029.38 65,320 2,233.94 38,000 41,800 34,200
07/11/2025 38,000 -0.3 (-0.78%) 1,471,308 56,308.02 105,000 3,956.5 38,300 42,100 34,500
06/11/2025 38,300 -0.3 (-0.78%) 1,119,351 43,336.84 0 0 38,600 42,400 34,800
05/11/2025 38,600 0.5 (1.31%) 1,313,823 50,319.29 0 0 38,100 41,900 34,300
04/11/2025 38,100 -0.1 (-0.26%) 2,211,364 82,982.99 9,540,000 366,336 38,200 42,000 34,400
03/11/2025 38,200 0.1 (0.26%) 3,305,819 128,398.24 70,000 2,450 38,100 41,900 34,300
31/10/2025 38,100 0.1 (0.26%) 2,398,732 92,326.73 0 0 38,000 41,800 34,200
30/10/2025 38,000 0.1 (0.26%) 2,648,989 101,348.22 0 0 37,900 41,600 34,200
29/10/2025 37,900 1 (2.71%) 3,382,391 125,524.48 20,000 740 36,900 40,500 33,300
28/10/2025 36,900 0.8 (2.22%) 1,297,372 47,306.8 0 0 36,100 39,700 32,500
27/10/2025 36,100 1.1 (3.14%) 1,766,723 64,315.57 170,000 5,525 35,000 38,500 31,500
24/10/2025 35,000 0.2 (0.57%) 1,627,678 57,042.67 0 0 34,800 38,200 31,400
23/10/2025 34,800 -0.7 (-1.97%) 1,831,407 64,160.14 0 0 35,500 39,000 32,000
22/10/2025 35,500 0 (0%) 1,922,481 67,782.01 0 0 35,500 39,000 32,000
21/10/2025 35,500 2 (5.97%) 2,903,815 101,646.24 1,350,000 40,905 33,500 36,800 30,200
20/10/2025 33,500 -2.7 (-7.46%) 5,355,770 186,289.74 1,300,000 45,500 36,200 39,800 32,600
17/10/2025 36,200 -0.7 (-1.9%) 4,329,761 157,106.95 1,350,000 54,675 36,900 40,500 33,300
16/10/2025 36,900 -0.3 (-0.81%) 3,744,069 137,765.26 0 0 37,200 40,900 33,500
15/10/2025 37,200 -0.8 (-2.11%) 3,205,636 120,512.42 87,000 3,045 38,000 41,800 34,200
14/10/2025 38,000 -0.7 (-1.81%) 2,431,233 93,824.5 0 0 38,700 42,500 34,900
13/10/2025 38,700 0.6 (1.57%) 2,392,039 92,874.97 0 0 38,100 41,900 34,300
10/10/2025 38,100 -0.8 (-2.06%) 3,333,272 127,984.76 0 0 38,900 42,700 35,100
09/10/2025 38,900 1.3 (3.46%) 5,003,828 188,554.2 0 0 37,600 41,300 33,900
08/10/2025 37,600 -0.5 (-1.31%) 2,299,891 87,386.94 0 0 38,100 41,900 34,300
07/10/2025 38,100 -0.5 (-1.3%) 1,520,062 58,306.21 0 0 38,600 42,400 34,800
06/10/2025 38,600 0.8 (2.12%) 1,047,143 40,161.11 69,000 2,415 37,800 41,500 34,100
03/10/2025 37,800 -0.8 (-2.07%) 1,467,239 55,896.1 2,905,000 111,842.5 38,600 42,400 34,800
02/10/2025 38,600 -0.5 (-1.28%) 1,059,254 41,157.17 0 0 39,100 43,000 35,200
01/10/2025 39,100 0.6 (1.56%) 832,563 32,229.24 0 0 38,500 42,300 34,700
30/09/2025 38,500 -0.8 (-2.04%) 2,594,884 100,328.43 2,905,000 124,877.5 39,300 43,200 35,400
29/09/2025 39,300 -1.1 (-2.72%) 1,404,070 55,738.55 156,800 6,021.12 40,400 44,400 36,400
26/09/2025 40,400 -0.5 (-1.22%) 778,653 31,671.22 0 0 40,900 44,900 36,900
25/09/2025 40,900 0.9 (2.25%) 793,393 32,400.84 385,100 13,863.6 40,000 44,000 36,000
24/09/2025 40,000 -0.3 (-0.74%) 2,084,293 83,072.64 0 0 40,300 44,300 36,300
23/09/2025 40,300 -0.2 (-0.49%) 747,505 30,360.41 0 0 40,500 44,500 36,500
22/09/2025 40,500 -0.9 (-2.17%) 1,706,855 69,531.53 195,000 7,624.5 41,400 45,500 37,300
19/09/2025 41,400 -1 (-2.36%) 1,458,504 61,183.22 0 0 42,400 46,600 38,200
18/09/2025 42,400 -0.1 (-0.24%) 452,767 19,161.61 0 0 42,500 46,700 38,300
17/09/2025 42,500 -0.1 (-0.23%) 1,164,064 49,778.29 98,800 4,224.89 42,600 46,800 38,400
16/09/2025 42,600 -1.2 (-2.74%) 2,100,506 91,265.34 98,000 4,248.99 43,800 48,100 39,500
15/09/2025 43,800 0.6 (1.39%) 2,435,451 106,474.54 0 0 43,200 47,500 38,900
12/09/2025 43,200 0.7 (1.65%) 1,128,060 48,489.32 0 0 42,500 46,700 38,300
11/09/2025 42,500 -0.5 (-1.16%) 1,091,055 46,064.44 0 0 43,000 47,300 38,700
10/09/2025 43,000 0.6 (1.42%) 1,276,303 54,131.14 2,470,000 104,806 42,400 46,600 38,200
09/09/2025 42,400 0 (0%) 1,564,974 66,252.91 1,285,000 49,598 42,400 46,600 38,200
08/09/2025 42,400 -1.6 (-3.64%) 2,436,804 104,956.58 2,318,800 111,302.4 44,000 48,400 39,600
05/09/2025 44,000 -1 (-2.22%) 3,778,419 171,316.49 0 0 45,000 49,500 40,500
04/09/2025 45,000 0 (0%) 2,045,205 92,990.06 1,060,000 52,258 45,000 49,500 40,500
03/09/2025 45,000 1.2 (2.74%) 1,832,672 81,600.02 0 0 43,800 48,100 39,500
29/08/2025 43,800 0.2 (0.46%) 1,304,699 57,162.27 9,000 392.4 43,600 47,900 39,300
28/08/2025 43,600 -0.5 (-1.13%) 1,238,208 54,689.63 0 0 44,100 48,500 39,700
27/08/2025 44,100 0.1 (0.23%) 1,608,849 71,523. 1,662,500 66,500 44,000 48,400 39,600
26/08/2025 44,000 1.7 (4.02%) 1,380,083 59,759.71 0 0 42,300 46,500 38,100
25/08/2025 42,300 -1 (-2.31%) 3,736,845 162,086.33 2,662,500 111,500 43,300 47,600 39,000
22/08/2025 43,300 -3.1 (-6.68%) 3,107,910 138,376.45 0 0 46,400 51,000 41,800
21/08/2025 46,400 1.4 (3.11%) 4,997,925 236,323.41 2,318,800 111,302.4 45,000 49,500 40,500
20/08/2025 45,000 1.1 (2.51%) 3,770,780 166,799.97 0 0 43,900 48,200 39,600
19/08/2025 43,900 -0.2 (-0.45%) 3,480,992 155,006.81 0 0 44,100 48,500 39,700
18/08/2025 44,100 0.1 (0.23%) 3,709,783 164,450.55 0 0 44,000 48,400 39,600
15/08/2025 44,000 0.2 (0.46%) 5,459,594 243,323.51 0 0 43,800 48,100 39,500
14/08/2025 43,800 0.3 (0.69%) 2,963,066 130,319.04 0 0 43,500 47,800 39,200
13/08/2025 50,000 0.5 (1.01%) 5,570,542 277,781.95 0 0 49,500 54,400 44,600
12/08/2025 49,500 0 (0%) 4,292,161 211,671.49 0 0 49,500 54,400 44,600
11/08/2025 49,500 3.6 (7.84%) 7,865,003 378,171.26 12,000,000 540,000 45,900 50,400 41,400
08/08/2025 45,900 -0.4 (-0.86%) 3,563,076 163,638.23 0 0 46,300 50,900 41,700
07/08/2025 46,300 0.9 (1.98%) 3,393,578 157,452.31 535,000 23,994.6 45,400 49,900 40,900
06/08/2025 45,400 0.5 (1.11%) 1,870,587 84,488.13 0 0 44,900 49,300 40,500
05/08/2025 44,900 0.3 (0.67%) 4,238,408 191,737.61 535,000 24,115 44,600 49,000 40,200
04/08/2025 44,600 0 (0%) 1,777,729 79,350.91 0 0 44,600 49,000 40,200
01/08/2025 44,600 -0.9 (-1.98%) 2,039,352 91,637.91 0 0 45,500 50,000 41,000
31/07/2025 45,500 1.2 (2.71%) 6,346,683 287,094.01 385,000 18,428.6 44,300 48,700 39,900
30/07/2025 44,300 -0.4 (-0.89%) 2,590,208 115,145 315,000 14,882.5 44,700 49,100 40,300
29/07/2025 44,700 -2.4 (-5.1%) 4,148,994 193,642.68 385,000 18,498.5 47,100 51,800 42,400
28/07/2025 47,100 0.5 (1.07%) 3,926,169 185,108.01 315,000 14,980 46,600 51,200 42,000
25/07/2025 46,600 -0.1 (-0.21%) 2,168,246 101,771.69 0 0 46,700 51,300 42,100
24/07/2025 46,700 0.7 (1.52%) 1,975,576 91,719.91 0 0 46,000 50,600 41,400
23/07/2025 46,000 0.6 (1.32%) 2,138,905 98,663.5 0 0 45,400 49,900 40,900
22/07/2025 45,400 -0.2 (-0.44%) 2,433,166 110,048.9 0 0 45,600 50,100 41,100
21/07/2025 45,600 -0.5 (-1.08%) 1,636,170 75,185.22 0 0 46,100 50,700 41,500
18/07/2025 46,100 -0.1 (-0.22%) 2,802,018 130,441.27 600,000 25,080 46,200 50,800 41,600
17/07/2025 46,200 0.2 (0.43%) 1,711,056 79,648.21 0 0 46,000 50,600 41,400
16/07/2025 46,000 -0.3 (-0.65%) 1,235,856 56,953.12 0 0 46,300 50,900 41,700
15/07/2025 46,300 -0.1 (-0.22%) 1,506,382 69,899.84 0 0 46,400 51,000 41,800
14/07/2025 46,400 0.2 (0.43%) 1,003,094 46,507.07 0 0 46,200 50,800 41,600

Historical Data-ko - BSC

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