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 4,100 0.1 (2.5%) 155,000 618.58 0 0 4,000 4,400 3,600
09/01/2026 4,000 0 (0%) 118,201 468.21 0 0 4,000 4,400 3,600
08/01/2026 4,000 -0.1 (-2.44%) 128,054 516.77 0 0 4,100 4,500 3,700
07/01/2026 4,100 0.1 (2.5%) 94,450 383.7 0 0 4,000 4,400 3,600
06/01/2026 4,000 0 (0%) 360,558 1,424.92 0 0 4,000 4,400 3,600
05/01/2026 4,000 -0.1 (-2.44%) 324,188 1,313.79 0 0 4,100 4,500 3,700
31/12/2025 4,100 -0.2 (-4.65%) 206,655 866.78 0 0 4,300 4,700 3,900
30/12/2025 4,300 0 (0%) 52,611 222.61 0 0 4,300 4,700 3,900
29/12/2025 4,300 0.1 (2.38%) 200,897 842.48 0 0 4,200 4,600 3,800
26/12/2025 4,200 0 (0%) 198,672 833.06 0 0 4,200 4,600 3,800
25/12/2025 4,200 -0.1 (-2.33%) 23,399 98.87 0 0 4,300 4,700 3,900
24/12/2025 4,300 0 (0%) 205,049 866.21 0 0 4,300 4,700 3,900
23/12/2025 4,300 0 (0%) 112,677 485.09 0 0 4,300 4,700 3,900
22/12/2025 4,300 0 (0%) 129,588 557.71 0 0 4,300 4,700 3,900
19/12/2025 4,300 0 (0%) 99,342 426.23 0 0 4,300 4,700 3,900
18/12/2025 4,300 0 (0%) 159,101 684.54 0 0 4,300 4,700 3,900
17/12/2025 4,300 0 (0%) 134,336 578.22 0 0 4,300 4,700 3,900
16/12/2025 4,300 0 (0%) 200,873 864.62 0 0 4,300 4,700 3,900
15/12/2025 4,300 0 (0%) 56,252 240.86 0 0 4,300 4,700 3,900
12/12/2025 4,300 -0.1 (-2.27%) 277,302 1,196.32 0 0 4,400 4,800 4,000
11/12/2025 4,400 0 (0%) 214,740 944.56 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 218,501 954.69 0 0 4,400 4,800 4,000
09/12/2025 4,400 0 (0%) 325,950 1,427.42 0 0 4,400 4,800 4,000
08/12/2025 4,400 0 (0%) 172,302 758.24 0 0 4,400 4,800 4,000
05/12/2025 4,400 0 (0%) 222,114 976.59 0 0 4,400 4,800 4,000
04/12/2025 4,400 0.1 (2.33%) 214,669 948.32 0 0 4,300 4,700 3,900
03/12/2025 4,300 -0.1 (-2.27%) 236,438 1,028.58 0 0 4,400 4,800 4,000
02/12/2025 4,400 0 (0%) 128,402 559.3 0 0 4,400 4,800 4,000
01/12/2025 4,400 -0.1 (-2.22%) 147,628 650.87 0 0 4,500 4,900 4,100
28/11/2025 4,500 0 (0%) 255,984 1,139.71 0 0 4,500 4,900 4,100
27/11/2025 4,500 0.1 (2.27%) 1,615,178 7,113.23 0 0 4,400 4,800 4,000
26/11/2025 4,400 -0.1 (-2.22%) 100,147 441.11 0 0 4,500 4,900 4,100
25/11/2025 4,500 0.1 (2.27%) 117,406 518.82 0 0 4,400 4,800 4,000
24/11/2025 4,400 -0.1 (-2.22%) 1,444,186 6,356.34 0 0 4,500 4,900 4,100
21/11/2025 4,500 0 (0%) 126,302 556.75 0 0 4,500 4,900 4,100
20/11/2025 4,500 0.1 (2.27%) 126,320 559.82 0 0 4,400 4,800 4,000
19/11/2025 4,400 -0.1 (-2.22%) 202,513 891.88 0 0 4,500 4,900 4,100
18/11/2025 4,500 0.1 (2.27%) 132,203 581.52 0 0 4,400 4,800 4,000
17/11/2025 4,400 0 (0%) 122,940 542.36 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 57,053 252.2 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 121,340 540.74 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.2 (4.65%) 73,680 323.19 0 0 4,300 4,700 3,900
11/11/2025 4,300 0 (0%) 207,302 904.69 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.1 (-2.27%) 249,910 1,076.91 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 224,251 990.54 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.2 (-4.35%) 105,645 477.37 0 0 4,600 5,000 4,200
05/11/2025 4,600 0 (0%) 46,703 211.65 0 0 4,600 5,000 4,200
04/11/2025 4,600 0.1 (2.22%) 414,147 1,842.32 0 0 4,500 4,900 4,100
03/11/2025 4,500 -0.3 (-6.25%) 732,464 3,382.64 0 0 4,800 5,200 4,400
31/10/2025 4,800 -0.1 (-2.04%) 400,809 1,979.48 0 0 4,900 5,300 4,500
30/10/2025 4,900 0.4 (8.89%) 1,183,877 5,739.25 0 0 4,500 4,900 4,100
29/10/2025 4,500 0.1 (2.27%) 321,323 1,432.76 0 0 4,400 4,800 4,000
28/10/2025 4,400 -0.1 (-2.22%) 332,400 1,464.46 0 0 4,500 4,900 4,100
27/10/2025 4,500 0.1 (2.27%) 165,765 742.82 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 227,506 1,009.12 0 0 4,500 4,900 4,100
23/10/2025 4,500 0 (0%) 300,614 1,337.18 0 0 4,500 4,900 4,100
22/10/2025 4,500 0 (0%) 145,874 639.8 0 0 4,500 4,900 4,100
21/10/2025 4,500 0.1 (2.27%) 1,594,813 7,039.37 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.4 (-8.33%) 1,012,125 4,628.76 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.1 (-2.04%) 259,796 1,257.52 0 0 4,900 5,300 4,500
16/10/2025 4,900 0.1 (2.08%) 825,407 3,958.03 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 332,341 1,607.06 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 477,634 2,340.23 0 0 4,900 5,300 4,500
13/10/2025 4,900 -0.1 (-2%) 694,993 3,419.02 0 0 5,000 5,500 4,500
10/10/2025 5,000 0.1 (2.04%) 386,069 1,923.19 0 0 4,900 5,300 4,500
09/10/2025 4,900 -0.1 (-2%) 323,271 1,611.74 0 0 5,000 5,500 4,500
08/10/2025 5,000 0 (0%) 267,025 1,340.38 0 0 5,000 5,500 4,500
07/10/2025 5,000 -0.1 (-1.96%) 395,063 1,982.02 0 0 5,100 5,600 4,600
06/10/2025 5,100 0.2 (4.08%) 385,199 1,958.65 0 0 4,900 5,300 4,500
03/10/2025 4,900 -0.1 (-2%) 447,264 2,228.32 0 0 5,000 5,500 4,500
02/10/2025 5,000 -0.2 (-3.85%) 455,874 2,314.87 0 0 5,200 5,700 4,700
01/10/2025 5,200 0.2 (4%) 560,949 2,921.74 0 0 5,000 5,500 4,500
30/09/2025 5,000 -0.1 (-1.96%) 918,397 4,622.36 0 0 5,100 5,600 4,600
29/09/2025 5,100 -0.2 (-3.77%) 518,747 2,690.07 0 0 5,300 5,800 4,800
26/09/2025 5,300 0 (0%) 1,440,220 7,859.45 0 0 5,300 5,800 4,800
25/09/2025 5,300 0.4 (8.16%) 1,604,180 8,285.71 0 0 4,900 5,300 4,500
24/09/2025 4,900 0 (0%) 282,330 1,383.5 0 0 4,900 5,300 4,500
23/09/2025 4,900 0 (0%) 323,425 1,593.9 0 0 4,900 5,300 4,500
22/09/2025 4,900 0 (0%) 522,095 2,556.46 0 0 4,900 5,300 4,500
19/09/2025 4,900 -0.1 (-2%) 269,901 1,343.05 0 0 5,000 5,500 4,500
18/09/2025 5,000 0 (0%) 173,081 863.77 0 0 5,000 5,500 4,500
17/09/2025 5,000 -0.1 (-1.96%) 575,062 2,900.63 0 0 5,100 5,600 4,600
16/09/2025 5,100 0 (0%) 604,492 3,078.11 0 0 5,100 5,600 4,600
15/09/2025 5,100 0.2 (4.08%) 588,452 2,948.1 0 0 4,900 5,300 4,500
12/09/2025 4,900 0 (0%) 404,124 2,010.71 0 0 4,900 5,300 4,500
11/09/2025 4,900 0 (0%) 607,978 2,948.08 0 0 4,900 5,300 4,500
10/09/2025 4,900 0 (0%) 236,601 1,169.59 0 0 4,900 5,300 4,500
09/09/2025 4,900 0 (0%) 575,158 2,817.35 0 0 4,900 5,300 4,500
08/09/2025 4,900 -0.2 (-3.92%) 1,091,260 5,459.16 0 0 5,100 5,600 4,600
05/09/2025 5,100 -0.1 (-1.92%) 587,032 3,009.29 0 0 5,200 5,700 4,700
04/09/2025 5,200 0.2 (4%) 1,150,268 5,868.22 0 0 5,000 5,500 4,500
03/09/2025 5,000 -0.1 (-1.96%) 706,837 3,596.33 0 0 5,100 5,600 4,600
29/08/2025 5,100 0 (0%) 1,172,816 5,918.16 0 0 5,100 5,600 4,600
28/08/2025 5,100 0 (0%) 379,762 1,936.51 0 0 5,100 5,600 4,600
27/08/2025 5,100 -0.1 (-1.92%) 1,017,505 5,302.77 0 0 5,200 5,700 4,700
26/08/2025 5,200 0.3 (6.12%) 814,954 4,110.85 0 0 4,900 5,300 4,500
25/08/2025 4,900 0.1 (2.08%) 1,006,983 5,022.98 0 0 4,800 5,200 4,400
22/08/2025 4,800 -0.3 (-5.88%) 2,191,874 10,860.74 0 0 5,100 5,600 4,600
21/08/2025 5,100 0.1 (2%) 797,678 4,027.77 0 0 5,000 5,500 4,500
20/08/2025 5,000 -0.2 (-3.85%) 2,024,389 10,280.32 0 0 5,200 5,700 4,700
19/08/2025 5,200 -0.2 (-3.7%) 2,802,804 14,742.72 0 0 5,400 5,900 4,900
18/08/2025 5,400 0.1 (1.89%) 2,379,352 12,867.26 0 0 5,300 5,800 4,800
15/08/2025 5,300 0.4 (8.16%) 5,801,670 30,508.65 0 0 4,900 5,300 4,500
14/08/2025 4,900 0.4 (8.89%) 4,162,953 20,281.99 0 0 4,500 4,900 4,100
13/08/2025 4,500 0.4 (9.76%) 4,173,228 18,198.77 0 0 4,100 4,500 3,700
12/08/2025 4,100 -0.1 (-2.38%) 956,229 3,985.91 0 0 4,200 4,600 3,800
11/08/2025 4,200 0 (0%) 542,112 2,275.71 0 0 4,200 4,600 3,800
08/08/2025 4,200 0 (0%) 1,105,361 4,542.55 0 0 4,200 4,600 3,800
07/08/2025 4,200 0 (0%) 858,844 3,528.7 0 0 4,200 4,600 3,800
06/08/2025 4,200 0.1 (2.44%) 612,551 2,517.03 0 0 4,100 4,500 3,700
05/08/2025 4,100 -0.1 (-2.38%) 1,008,228 4,239.35 0 0 4,200 4,600 3,800
04/08/2025 4,200 0.1 (2.44%) 843,066 3,485.82 0 0 4,100 4,500 3,700
01/08/2025 4,100 -0.1 (-2.38%) 631,862 2,588.89 0 0 4,200 4,600 3,800
31/07/2025 4,200 0 (0%) 1,010,306 4,163.69 0 0 4,200 4,600 3,800
30/07/2025 4,200 0 (0%) 1,058,562 4,405.14 0 0 4,200 4,600 3,800
29/07/2025 4,200 -0.2 (-4.55%) 2,818,694 12,181.1 0 0 4,400 4,800 4,000
28/07/2025 4,400 0 (0%) 1,567,678 6,871.94 0 0 4,400 4,800 4,000
25/07/2025 4,400 0 (0%) 1,741,677 7,644.45 0 0 4,400 4,800 4,000
24/07/2025 4,400 0.2 (4.76%) 2,325,261 9,980.99 0 0 4,200 4,600 3,800
23/07/2025 4,200 0.2 (5%) 1,988,485 8,271.01 0 0 4,000 4,400 3,600
22/07/2025 4,000 0.1 (2.56%) 1,533,789 6,086.34 0 0 3,900 4,200 3,600
21/07/2025 3,900 0 (0%) 2,881,638 11,659.11 0 0 3,900 4,200 3,600
18/07/2025 3,900 0.3 (8.33%) 5,260,674 20,229.12 0 0 3,600 3,900 3,300
17/07/2025 3,600 0 (0%) 2,183,772 7,944.64 0 0 3,600 3,900 3,300
16/07/2025 3,600 0.1 (2.86%) 1,717,674 6,173.57 0 0 3,500 3,800 3,200
15/07/2025 3,500 0.1 (2.94%) 2,257,778 7,970.03 0 0 3,400 3,700 3,100
14/07/2025 3,400 0 (0%) 1,155,718 3,903.65 0 0 3,400 3,700 3,100

Historical Data-ko - BSC

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