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 6,000 0 (0%) 1,100 6.6 0 0 6,000 6,900 5,100
09/01/2026 6,000 0 (0%) 88 0.52 0 0 6,000 6,900 5,100
08/01/2026 6,000 -0.6 (-9.09%) 11,006 66.54 0 0 6,600 7,500 5,700
07/01/2026 6,600 -0.3 (-4.35%) 1,830 12.08 0 0 6,900 7,900 5,900
06/01/2026 6,900 0.6 (9.52%) 400 2.77 0 0 6,300 7,200 5,400
05/01/2026 6,500 -0.3 (-4.41%) 2,555 15.99 0 0 6,800 7,800 5,800
31/12/2025 6,900 -0.1 (-1.43%) 2,554 17.38 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 17 0.12 0 0 7,000 8,000 6,000
29/12/2025 7,000 0.2 (2.94%) 230 1.61 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.1 (-1.45%) 5,000 34 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 21,922 151.26 0 0 6,900 7,900 5,900
24/12/2025 7,100 0.2 (2.9%) 84,200 585.07 0 0 6,900 7,900 5,900
23/12/2025 6,900 0.1 (1.47%) 3,109 21.45 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/12/2025 6,900 0.2 (2.99%) 3,001 20.38 0 0 6,700 7,700 5,700
18/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/12/2025 6,900 0.4 (6.15%) 402 2.69 0 0 6,500 7,400 5,600
16/12/2025 6,600 0.1 (1.54%) 2,109 13.61 0 0 6,500 7,400 5,600
15/12/2025 6,400 -0.2 (-3.03%) 7,901 51.01 0 0 6,600 7,500 5,700
12/12/2025 6,500 -0.3 (-4.41%) 20,002 131.01 0 0 6,800 7,800 5,800
11/12/2025 6,800 -0.1 (-1.45%) 22,600 153.41 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 28,800 198.42 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 25,347 174.7 0 0 6,900 7,900 5,900
08/12/2025 6,800 0.2 (3.03%) 24,753 170.39 0 0 6,600 7,500 5,700
05/12/2025 6,700 0.3 (4.69%) 49,761 327.35 0 0 6,400 7,300 5,500
04/12/2025 6,500 0.1 (1.56%) 29,822 189.99 0 0 6,400 7,300 5,500
03/12/2025 6,600 0.8 (13.79%) 71,304 455.02 0 0 5,800 6,600 5,000
02/12/2025 5,800 0.3 (5.45%) 37,545 216.27 0 0 5,500 6,300 4,700
01/12/2025 5,500 -0.1 (-1.79%) 44,252 244. 0 0 5,600 6,400 4,800
28/11/2025 5,600 0.2 (3.7%) 17,375 96.87 0 0 5,400 6,200 4,600
27/11/2025 5,400 0.3 (5.88%) 21,430 115.39 0 0 5,100 5,800 4,400
26/11/2025 5,100 -0.1 (-1.92%) 932 4.75 200,000 900 5,200 5,900 4,500
25/11/2025 5,100 -0.1 (-1.92%) 5,515 28.68 0 0 5,200 5,900 4,500
24/11/2025 5,200 -0.2 (-3.7%) 121,304 633.41 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 10,905 58.88 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 10,100 54.54 0 0 5,400 6,200 4,600
19/11/2025 5,400 0.1 (1.89%) 8,192 44.24 0 0 5,300 6,000 4,600
18/11/2025 5,300 0 (0%) 291 1.59 0 0 5,300 6,000 4,600
17/11/2025 5,300 0.1 (1.92%) 36,023 190.58 0 0 5,200 5,900 4,500
14/11/2025 5,200 -0.1 (-1.89%) 3,202 16.65 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 4,001 21.25 0 0 5,300 6,000 4,600
12/11/2025 5,200 -0.1 (-1.89%) 123,220 648.66 0 0 5,300 6,000 4,600
11/11/2025 5,300 -0.1 (-1.85%) 168,468 899.33 0 0 5,400 6,200 4,600
10/11/2025 5,500 0.1 (1.85%) 36,500 198.14 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 14,900 80.76 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/11/2025 5,400 -0.2 (-3.57%) 2,000 10.8 0 0 5,600 6,400 4,800
04/11/2025 5,500 -0.5 (-8.33%) 11,060 62.04 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.4 (-6.35%) 12,402 74.47 0 0 6,300 7,200 5,400
31/10/2025 6,800 0.2 (3.03%) 10,500 65.71 0 0 6,600 7,500 5,700
30/10/2025 6,600 0.3 (4.76%) 1,000 6.6 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.2 (3.23%) 6,369 40.19 0 0 6,200 7,100 5,300
28/10/2025 6,400 0 (0%) 300 1.86 0 0 6,400 7,300 5,500
27/10/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,500 -0.1 (-1.52%) 4,233 27.1 0 0 6,600 7,500 5,700
23/10/2025 6,500 -0.2 (-2.99%) 3,241 21.24 0 0 6,700 7,700 5,700
22/10/2025 6,600 0.2 (3.13%) 7,900 52.58 0 0 6,400 7,300 5,500
21/10/2025 6,400 0.2 (3.23%) 13,130 84.49 0 0 6,200 7,100 5,300
20/10/2025 6,800 0.6 (9.68%) 12,922 80.42 0 0 6,200 7,100 5,300
17/10/2025 6,200 -0.2 (-3.13%) 21,990 137.08 0 0 6,400 7,300 5,500
16/10/2025 6,000 -0.6 (-9.09%) 20,687 131.79 0 0 6,600 7,500 5,700
15/10/2025 6,500 -0.3 (-4.41%) 16,201 107.23 0 0 6,800 7,800 5,800
14/10/2025 7,000 0 (0%) 40,811 277.57 0 0 7,000 8,000 6,000
13/10/2025 7,000 -0.2 (-2.78%) 2,000 14 0 0 7,200 8,200 6,200
10/10/2025 7,200 -0.1 (-1.37%) 103,106 742.22 0 0 7,300 8,300 6,300
09/10/2025 7,400 0.2 (2.78%) 17,401 126.84 0 0 7,200 8,200 6,200
08/10/2025 7,000 -0.2 (-2.78%) 13,640 97.6 0 0 7,200 8,200 6,200
07/10/2025 7,200 0.2 (2.86%) 35,100 251.01 0 0 7,000 8,000 6,000
06/10/2025 7,000 -0.2 (-2.78%) 50,879 358.47 0 0 7,200 8,200 6,200
03/10/2025 7,100 -0.3 (-4.05%) 61,500 441.9 0 0 7,400 8,500 6,300
02/10/2025 7,300 -0.1 (-1.35%) 62,333 458.2 0 0 7,400 8,500 6,300
01/10/2025 7,500 0.4 (5.63%) 93,910 696.17 0 0 7,100 8,100 6,100
30/09/2025 7,100 0 (0%) 53,703 381.19 0 0 7,100 8,100 6,100
29/09/2025 7,500 0.6 (8.7%) 137,163 973.87 0 0 6,900 7,900 5,900
26/09/2025 6,500 -0.2 (-2.99%) 8,100 55.76 0 0 6,700 7,700 5,700
25/09/2025 6,700 0 (0%) 19,368 129.76 0 0 6,700 7,700 5,700
24/09/2025 6,700 0.1 (1.52%) 19,612 130.56 0 0 6,600 7,500 5,700
23/09/2025 6,400 -0.2 (-3.03%) 25,721 170.92 0 0 6,600 7,500 5,700
22/09/2025 6,600 0.4 (6.45%) 20,909 137.1 0 0 6,200 7,100 5,300
19/09/2025 6,500 -0.2 (-2.99%) 10,000 62.42 0 0 6,700 7,700 5,700
18/09/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
17/09/2025 6,700 0.4 (6.35%) 1,275 8.48 0 0 6,300 7,200 5,400
16/09/2025 6,500 -0.1 (-1.52%) 13,098 82.9 0 0 6,600 7,500 5,700
15/09/2025 6,600 -0.3 (-4.35%) 94,014 621.71 0 0 6,900 7,900 5,900
12/09/2025 7,000 0.2 (2.94%) 4,400 30.15 0 0 6,800 7,800 5,800
11/09/2025 6,900 0.3 (4.55%) 226 1.53 0 0 6,600 7,500 5,700
10/09/2025 7,200 0.7 (10.77%) 16,568 110.04 0 0 6,500 7,400 5,600
09/09/2025 6,800 0.2 (3.03%) 8,760 56.94 0 0 6,600 7,500 5,700
08/09/2025 7,000 0.1 (1.45%) 35,791 235.81 0 0 6,900 7,900 5,900
05/09/2025 7,100 0.2 (2.9%) 26,633 182.57 0 0 6,900 7,900 5,900
04/09/2025 7,100 0.2 (2.9%) 18,009 123.64 0 0 6,900 7,900 5,900
03/09/2025 6,900 0.1 (1.47%) 1,905 13.12 0 0 6,800 7,800 5,800
29/08/2025 6,900 0 (0%) 6,295 42.86 0 0 6,900 7,900 5,900
28/08/2025 7,000 -0.2 (-2.78%) 14,957 103.82 0 0 7,200 8,200 6,200
27/08/2025 7,100 -0.1 (-1.39%) 5,594 40.43 0 0 7,200 8,200 6,200
26/08/2025 7,500 -0.1 (-1.32%) 2,724 19.59 0 0 7,600 8,700 6,500
25/08/2025 7,600 0.4 (5.56%) 76,802 587.46 0 0 7,200 8,200 6,200
22/08/2025 7,300 0 (0%) 67,352 484.57 0 0 7,300 8,300 6,300
21/08/2025 7,200 -0.3 (-4%) 35,469 257.91 0 0 7,500 8,600 6,400
20/08/2025 7,600 -0.3 (-3.8%) 47,857 358.3 0 0 7,900 9,000 6,800
19/08/2025 7,600 0.1 (1.33%) 153,422 1,209.75 0 0 7,500 8,600 6,400
18/08/2025 7,600 0.4 (5.56%) 329,850 2,459.5 0 0 7,200 8,200 6,200
15/08/2025 7,200 0.2 (2.86%) 92,672 663.89 0 0 7,000 8,000 6,000
14/08/2025 7,000 0 (0%) 7,319 51.23 0 0 7,000 8,000 6,000
13/08/2025 7,000 0 (0%) 34,014 237.44 300,000 1,800 7,000 8,000 6,000
12/08/2025 6,900 -0.2 (-2.82%) 57,533 400.4 500,000 3,100 7,100 8,100 6,100
11/08/2025 7,100 0 (0%) 102,666 728.88 0 0 7,100 8,100 6,100
08/08/2025 7,000 -0.1 (-1.41%) 55,738 394.45 0 0 7,100 8,100 6,100
07/08/2025 7,100 0 (0%) 16,398 116.87 0 0 7,100 8,100 6,100
06/08/2025 7,100 0 (0%) 46,206 327.1 0 0 7,100 8,100 6,100
05/08/2025 7,000 0.4 (6.06%) 99,719 708.19 0 0 6,600 7,500 5,700
04/08/2025 6,700 0.1 (1.52%) 32,110 211.65 0 0 6,600 7,500 5,700
01/08/2025 6,500 -0.1 (-1.52%) 24,811 163.57 0 0 6,600 7,500 5,700
31/07/2025 6,600 0.2 (3.13%) 10,600 70.31 0 0 6,400 7,300 5,500
30/07/2025 6,400 -0.2 (-3.03%) 26,300 167.93 0 0 6,600 7,500 5,700
29/07/2025 6,400 -0.1 (-1.54%) 61,101 401.71 0 0 6,500 7,400 5,600
28/07/2025 6,700 0.4 (6.35%) 167,748 1,098.16 0 0 6,300 7,200 5,400
25/07/2025 6,300 0.6 (10.53%) 117,958 739.43 0 0 5,700 6,500 4,900
24/07/2025 5,900 0.2 (3.51%) 82,951 474.86 0 0 5,700 6,500 4,900
23/07/2025 5,800 0.5 (9.43%) 50,336 285.23 0 0 5,300 6,000 4,600
22/07/2025 5,500 0.7 (14.58%) 281,417 1,483.45 0 0 4,800 5,500 4,100
21/07/2025 4,800 0 (0%) 50,919 246.27 0 0 4,800 5,500 4,100
18/07/2025 4,800 0 (0%) 124,205 596.81 0 0 4,800 5,500 4,100
17/07/2025 4,800 -0.1 (-2.04%) 57,168 275.57 0 0 4,900 5,600 4,200
16/07/2025 4,800 -0.1 (-2.04%) 24,031 117.62 0 0 4,900 5,600 4,200
15/07/2025 4,900 0.1 (2.08%) 160,410 788.1 1,074,668 5,480.81 4,800 5,500 4,100
14/07/2025 4,800 -0.1 (-2.04%) 2,951 14.31 0 0 4,900 5,600 4,200

Historical Data-ko - BSC

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