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 16,800 0 (0%) 0 0 0 0 16,800 0 0
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
06/01/2026 16,800 -0.2 (-1.18%) 714,483 11,955.28 0 0 17,000 19,500 14,500
05/01/2026 16,900 0.2 (1.2%) 1,162,435 19,750.61 0 0 16,700 19,200 14,200
31/12/2025 16,800 0.3 (1.82%) 603,535 10,064.37 0 0 16,500 18,900 14,100
30/12/2025 16,600 0.2 (1.22%) 249,106 4,104.74 0 0 16,400 18,800 14,000
29/12/2025 16,500 0.3 (1.85%) 262,625 4,307.64 0 0 16,200 18,600 13,800
26/12/2025 16,500 0.1 (0.61%) 429,646 6,949.36 0 0 16,400 18,800 14,000
25/12/2025 16,100 -0.4 (-2.42%) 410,469 6,742.01 0 0 16,500 18,900 14,100
24/12/2025 16,600 -0.3 (-1.78%) 550,635 9,074.61 0 0 16,900 19,400 14,400
23/12/2025 16,700 -0.5 (-2.91%) 722,250 12,188.46 105,000 1,879.5 17,200 19,700 14,700
22/12/2025 17,200 0.2 (1.18%) 703,782 12,135.5 0 0 17,000 19,500 14,500
19/12/2025 17,000 0.3 (1.8%) 1,272,402 21,641.07 0 0 16,700 19,200 14,200
18/12/2025 16,600 0.3 (1.84%) 961,842 16,042.32 0 0 16,300 18,700 13,900
17/12/2025 16,300 0.4 (2.52%) 188,861 3,074.63 0 0 15,900 18,200 13,600
16/12/2025 16,300 0.5 (3.16%) 338,863 5,400.37 0 0 15,800 18,100 13,500
15/12/2025 15,800 -0.4 (-2.47%) 261,984 4,147.11 25,000 465 16,200 18,600 13,800
12/12/2025 16,100 -0.6 (-3.59%) 509,230 8,234.85 0 0 16,700 19,200 14,200
11/12/2025 16,600 -0.1 (-0.6%) 409,546 6,822.72 130,000 2,216 16,700 19,200 14,200
10/12/2025 16,800 0.5 (3.07%) 570,059 9,540.54 0 0 16,300 18,700 13,900
09/12/2025 16,400 0 (0%) 457,370 7,460.94 154,000 2,376.3 16,400 18,800 14,000
08/12/2025 16,400 0.1 (0.61%) 566,741 9,300.71 25,000 385 16,300 18,700 13,900
05/12/2025 16,300 -0.2 (-1.21%) 311,243 5,083.02 154,000 2,421 16,500 18,900 14,100
04/12/2025 16,500 0.2 (1.23%) 604,088 9,957.45 25,000 382.5 16,300 18,700 13,900
03/12/2025 16,300 0.2 (1.24%) 544,743 8,897.16 154,000 2,602.6 16,100 18,500 13,700
02/12/2025 16,000 0 (0%) 363,267 5,838.97 25,000 427.5 16,000 18,400 13,600
01/12/2025 16,200 0.9 (5.88%) 782,452 12,500.49 154,000 2,589.9 15,300 17,500 13,100
28/11/2025 15,300 -0.1 (-0.65%) 141,759 2,168.69 25,000 427.5 15,400 17,700 13,100
27/11/2025 15,300 0 (0%) 180,685 2,783.36 154,000 2,376.9 15,300 17,500 13,100
26/11/2025 15,300 0.1 (0.66%) 181,521 2,769.71 25,000 430 15,200 17,400 13,000
25/11/2025 15,100 -0.2 (-1.31%) 183,376 2,790.93 154,000 2,515.6 15,300 17,500 13,100
24/11/2025 15,400 0.2 (1.32%) 179,885 2,746.12 25,000 387.5 15,200 17,400 13,000
21/11/2025 15,300 0 (0%) 213,230 3,236.31 154,000 2,517.7 15,300 17,500 13,100
20/11/2025 15,300 -0.2 (-1.29%) 126,893 1,947.16 25,000 337.5 15,500 17,800 13,200
19/11/2025 15,400 -0.2 (-1.28%) 167,510 2,591.79 154,000 2,532.6 15,600 17,900 13,300
18/11/2025 15,700 0.5 (3.29%) 473,571 7,378.04 25,000 430 15,200 17,400 13,000
17/11/2025 15,400 0.1 (0.65%) 527,669 8,046.63 154,000 2,186.2 15,300 17,500 13,100
14/11/2025 15,500 0.1 (0.65%) 114,534 1,754.94 25,000 337.5 15,400 17,700 13,100
13/11/2025 15,400 0.4 (2.67%) 258,467 3,973.43 154,000 2,320.5 15,000 17,200 12,800
12/11/2025 15,200 0.4 (2.7%) 158,149 2,373.43 25,000 350 14,800 17,000 12,600
11/11/2025 14,800 -0.1 (-0.67%) 177,753 2,629.12 154,000 2,325 14,900 17,100 12,700
10/11/2025 15,000 -0.1 (-0.66%) 353,325 5,267.98 0 0 15,100 17,300 12,900
07/11/2025 15,200 -0.3 (-1.94%) 486,515 7,367.84 179,000 2,622.7 15,500 17,800 13,200
06/11/2025 15,600 -0.2 (-1.27%) 277,728 4,307.73 0 0 15,800 18,100 13,500
05/11/2025 15,800 0.4 (2.6%) 249,221 3,938.89 94,000 1,583 15,400 17,700 13,100
04/11/2025 15,800 -0.2 (-1.25%) 1,210,477 18,585.91 0 0 16,000 18,400 13,600
03/11/2025 15,800 -0.9 (-5.39%) 1,131,359 18,127.54 179,000 3,141.6 16,700 19,200 14,200
31/10/2025 16,700 -0.7 (-4.02%) 844,433 14,136.89 0 0 17,400 20,000 14,800
30/10/2025 17,300 -0.1 (-0.57%) 1,246,149 21,713.95 179,000 3,173 17,400 20,000 14,800
29/10/2025 17,500 0.8 (4.79%) 1,008,525 17,567.69 0 0 16,700 19,200 14,200
28/10/2025 16,900 0.5 (3.05%) 350,200 5,853.95 110,000 1,980 16,400 18,800 14,000
27/10/2025 16,200 -0.5 (-2.99%) 428,650 7,025.22 0 0 16,700 19,200 14,200
24/10/2025 16,700 -0.4 (-2.34%) 315,313 5,266.76 110,000 1,881 17,100 19,600 14,600
23/10/2025 17,100 0.5 (3.01%) 389,846 6,672.46 0 0 16,600 19,000 14,200
22/10/2025 16,800 0.2 (1.2%) 384,080 6,367.46 110,000 1,929.5 16,600 19,000 14,200
21/10/2025 16,700 -0.6 (-3.47%) 574,094 9,535.2 0 0 17,300 19,800 14,800
20/10/2025 16,600 -0.4 (-2.35%) 1,090,199 18,897.9 110,000 1,980 17,000 19,500 14,500
17/10/2025 17,000 0.8 (4.94%) 929,382 15,804.19 0 0 16,200 18,600 13,800
16/10/2025 16,500 0.8 (5.1%) 752,350 12,180.83 110,000 1,507 15,700 18,000 13,400
15/10/2025 15,800 0 (0%) 314,325 4,931.57 0 0 15,800 18,100 13,500
14/10/2025 15,700 -0.2 (-1.26%) 420,491 6,643.84 110,000 1,870 15,900 18,200 13,600
13/10/2025 16,000 -0.1 (-0.62%) 435,144 6,898.71 0 0 16,100 18,500 13,700
10/10/2025 16,200 0.1 (0.62%) 356,655 5,757.39 110,000 1,603 16,100 18,500 13,700
09/10/2025 16,100 -0.1 (-0.62%) 419,406 6,758.98 0 0 16,200 18,600 13,800
08/10/2025 16,100 -0.1 (-0.62%) 257,598 4,178.69 110,000 2,046 16,200 18,600 13,800
07/10/2025 16,200 0.1 (0.62%) 175,222 2,842.6 0 0 16,100 18,500 13,700
06/10/2025 16,300 0.3 (1.88%) 457,897 7,364.23 110,000 1,498 16,000 18,400 13,600
03/10/2025 16,000 -0.3 (-1.84%) 199,129 3,178.75 0 0 16,300 18,700 13,900
02/10/2025 16,200 0.1 (0.62%) 520,997 8,491.16 110,000 1,507 16,100 18,500 13,700
01/10/2025 16,200 0.6 (3.85%) 396,331 6,378.47 0 0 15,600 17,900 13,300
30/09/2025 15,700 -0.3 (-1.88%) 425,812 6,625.52 110,000 1,789 16,000 18,400 13,600
29/09/2025 15,700 -0.8 (-4.85%) 681,465 10,873.23 0 0 16,500 18,900 14,100
26/09/2025 16,500 -0.1 (-0.6%) 555,528 9,174.48 110,000 2,090 16,600 19,000 14,200
25/09/2025 16,800 -0.3 (-1.75%) 816,904 13,521.85 0 0 17,100 19,600 14,600
24/09/2025 17,100 -0.1 (-0.58%) 847,671 14,477.19 0 0 17,200 19,700 14,700
23/09/2025 27,000 -1.6 (-5.59%) 1,516,298 41,685.8 0 0 28,600 32,800 24,400
22/09/2025 28,600 0.2 (0.7%) 1,086,133 31,032.36 0 0 28,400 32,600 24,200
19/09/2025 28,600 0.4 (1.42%) 689,702 19,573.87 0 0 28,200 32,400 24,000
18/09/2025 28,500 -1 (-3.39%) 1,027,009 28,998.36 0 0 29,500 33,900 25,100
17/09/2025 28,800 2 (7.46%) 2,096,367 61,932.02 40,000 914 26,800 30,800 22,800
16/09/2025 27,700 3.6 (14.94%) 1,908,561 51,075.71 72,000 1,499.2 24,100 27,700 20,500
15/09/2025 24,500 0.7 (2.94%) 786,183 18,914.94 40,000 936 23,800 27,300 20,300
12/09/2025 23,800 0.1 (0.42%) 540,073 12,848.42 72,000 1,454.4 23,700 27,200 20,200
11/09/2025 23,800 0.2 (0.85%) 686,357 16,248.99 40,000 956 23,600 27,100 20,100
10/09/2025 23,600 1 (4.42%) 699,608 16,531.35 0 0 22,600 25,900 19,300
09/09/2025 23,100 1.5 (6.94%) 1,047,596 23,705.2 112,000 2,566.4 21,600 24,800 18,400
08/09/2025 21,300 -1.2 (-5.33%) 550,368 11,884.06 0 0 22,500 25,800 19,200
05/09/2025 22,000 -0.6 (-2.65%) 589,566 13,252.38 112,000 2,503.9 22,600 25,900 19,300
04/09/2025 22,700 0.4 (1.79%) 485,063 10,974.43 0 0 22,300 25,600 19,000
03/09/2025 22,300 0 (0%) 308,823 6,886.02 112,000 2,528 22,300 25,600 19,000
29/08/2025 22,300 0.4 (1.83%) 240,096 5,352.44 0 0 21,900 25,100 18,700
28/08/2025 22,300 0.5 (2.29%) 394,409 8,642.28 112,000 2,339.2 21,800 25,000 18,600
27/08/2025 21,700 -0.1 (-0.46%) 603,757 13,182.04 0 0 21,800 25,000 18,600
26/08/2025 22,300 0.1 (0.45%) 628,296 13,670.45 112,000 2,489.1 22,200 25,500 18,900
25/08/2025 21,300 -2.5 (-10.5%) 0 0 0 0 23,800 27,300 20,300
22/08/2025 23,300 -1.3 (-5.28%) 716,837 17,025.19 112,000 2,661 24,600 28,200 21,000
21/08/2025 24,300 1 (4.29%) 1,354,007 33,266.8 0 0 23,300 26,700 19,900
20/08/2025 23,200 0.3 (1.31%) 1,025,489 23,909.64 112,000 2,695.6 22,900 26,300 19,500
19/08/2025 23,000 0 (0%) 557,448 12,748.65 0 0 23,000 26,400 19,600
18/08/2025 23,000 -0.5 (-2.13%) 372,443 8,581.11 52,000 1,045.2 23,500 27,000 20,000
15/08/2025 23,400 0 (0%) 814,959 19,175.81 60,000 1,614 23,400 26,900 19,900
14/08/2025 23,300 0.6 (2.64%) 749,871 17,566.02 52,000 1,066.6 22,700 26,100 19,300
13/08/2025 23,000 0 (0%) 551,843 12,547.96 60,000 1,176 23,000 26,400 19,600
12/08/2025 23,000 -0.3 (-1.29%) 431,372 9,937.46 52,000 1,237.2 23,300 26,700 19,900
11/08/2025 23,400 0 (0%) 359,361 8,389.32 60,000 1,413.2 23,400 26,900 19,900
08/08/2025 23,400 0.6 (2.63%) 846,906 19,842.21 52,000 1,144.4 22,800 26,200 19,400
07/08/2025 23,000 0.6 (2.68%) 489,944 11,166.87 60,000 1,440 22,400 25,700 19,100
06/08/2025 22,600 -0.2 (-0.88%) 494,382 11,090.46 52,000 1,136.8 22,800 26,200 19,400
05/08/2025 22,500 0 (0%) 842,856 19,248.05 60,000 1,158 22,500 25,800 19,200
04/08/2025 23,000 0 (0%) 436,423 9,827.68 52,000 1,159.6 23,000 26,400 19,600
01/08/2025 23,100 0.5 (2.21%) 501,460 11,511.5 60,000 1,287 22,600 25,900 19,300
31/07/2025 23,000 1.5 (6.98%) 757,256 17,085.15 52,000 1,144 21,500 24,700 18,300
30/07/2025 21,700 -0.4 (-1.81%) 602,239 12,933.43 60,000 1,290 22,100 25,400 18,800
29/07/2025 21,400 -1.1 (-4.89%) 1,185,118 26,228.53 52,000 1,003.6 22,500 25,800 19,200
28/07/2025 22,900 1.8 (8.53%) 1,277,536 28,723.21 60,000 1,117.2 21,100 24,200 18,000
25/07/2025 21,300 0.4 (1.91%) 704,717 14,851.59 52,000 1,211.6 20,900 24,000 17,800
24/07/2025 20,800 0 (0%) 438,129 9,142.71 60,000 1,200 20,800 23,900 17,700
23/07/2025 20,900 0.9 (4.5%) 710,446 14,803.2 52,000 894.6 20,000 23,000 17,000
22/07/2025 20,300 0.3 (1.5%) 598,899 11,999.82 60,000 1,380 20,000 23,000 17,000
21/07/2025 20,000 -0.8 (-3.85%) 1,254,182 25,118.83 52,000 1,242.8 20,800 23,900 17,700
18/07/2025 20,700 -0.5 (-2.36%) 922,249 19,200.03 60,000 1,086 21,200 24,300 18,100
17/07/2025 21,100 1.9 (9.9%) 1,222,619 25,962.13 52,000 858 19,200 22,000 16,400
16/07/2025 20,300 1.9 (10.33%) 1,770,542 33,907.85 60,000 1,062.6 18,400 21,100 15,700
15/07/2025 18,600 0.7 (3.91%) 1,185,021 21,775.11 52,000 795.6 17,900 20,500 15,300
14/07/2025 18,000 0.1 (0.56%) 581,813 10,422.25 60,000 1,230 17,900 20,500 15,300
11/07/2025 17,700 -0.2 (-1.12%) 366,230 6,568.5 52,000 1,066 17,900 20,500 15,300
10/07/2025 17,900 -0.2 (-1.1%) 459,985 8,232.57 60,000 924 18,100 20,800 15,400
09/07/2025 18,100 0 (0%) 477,198 8,648.54 52,000 800.8 18,100 20,800 15,400

Historical Data-ko - BSC

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