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 15,000 -1.5 (-9.09%) 46,185 687.67 0 0 16,500 18,900 14,100
08/01/2026 16,000 1.1 (7.38%) 80,541 1,327.88 0 0 14,900 17,100 12,700
07/01/2026 15,000 1.9 (14.5%) 104,296 1,553.61 0 0 13,100 15,000 11,200
06/01/2026 13,400 0.3 (2.29%) 9,010 118.34 0 0 13,100 15,000 11,200
05/01/2026 13,400 0.3 (2.29%) 9,580 125.27 0 0 13,100 15,000 11,200
31/12/2025 13,100 0.9 (7.38%) 5,210 68.16 0 0 12,200 14,000 10,400
30/12/2025 12,400 0.3 (2.48%) 8,364 102.26 0 0 12,100 13,900 10,300
29/12/2025 12,700 0.6 (4.96%) 21,000 254.93 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.3 (-2.42%) 1,800 21.82 0 0 12,400 14,200 10,600
25/12/2025 12,700 0.1 (0.79%) 2,715 33.66 0 0 12,600 14,400 10,800
24/12/2025 12,400 -0.8 (-6.06%) 20,443 256.93 0 0 13,200 15,100 11,300
23/12/2025 13,000 -0.3 (-2.26%) 1,715 22.68 0 0 13,300 15,200 11,400
22/12/2025 13,000 0.9 (7.44%) 1,804 23.94 0 0 12,100 13,900 10,300
19/12/2025 12,300 -0.7 (-5.38%) 11,641 141.33 0 0 13,000 14,900 11,100
18/12/2025 13,100 0.2 (1.55%) 2,502 32.41 0 0 12,900 14,800 11,000
17/12/2025 12,800 0 (0%) 2,603 33.58 0 0 12,800 14,700 10,900
16/12/2025 13,200 0.1 (0.76%) 5,814 74.4 0 0 13,100 15,000 11,200
15/12/2025 13,400 0.1 (0.75%) 6,402 83.83 0 0 13,300 15,200 11,400
12/12/2025 13,600 0.2 (1.49%) 8,900 118.19 0 0 13,400 15,400 11,400
11/12/2025 13,700 0.3 (2.24%) 15,900 212.85 0 0 13,400 15,400 11,400
10/12/2025 13,900 0.4 (2.96%) 8,410 112.75 0 0 13,500 15,500 11,500
09/12/2025 13,800 0.1 (0.73%) 15,700 211.56 0 0 13,700 15,700 11,700
08/12/2025 13,800 -0.2 (-1.43%) 20,100 275.06 0 0 14,000 16,100 11,900
05/12/2025 13,800 -0.5 (-3.5%) 12,601 176.97 0 0 14,300 16,400 12,200
04/12/2025 14,100 0.1 (0.71%) 13,400 190.98 0 0 14,000 16,100 11,900
03/12/2025 14,000 0.3 (2.19%) 19,200 268.99 0 0 13,700 15,700 11,700
02/12/2025 13,800 0 (0%) 8,600 118.12 0 0 13,800 15,800 11,800
01/12/2025 13,700 -0.2 (-1.44%) 2,800 38.63 0 0 13,900 15,900 11,900
28/11/2025 14,200 0.3 (2.16%) 27,402 380.1 0 0 13,900 15,900 11,900
27/11/2025 14,000 0.2 (1.45%) 10,500 145.6 0 0 13,800 15,800 11,800
26/11/2025 13,800 0.1 (0.73%) 6,300 86.69 0 0 13,700 15,700 11,700
25/11/2025 13,800 0.3 (2.22%) 10,901 149.79 0 0 13,500 15,500 11,500
24/11/2025 13,700 0.1 (0.74%) 5,300 71.77 0 0 13,600 15,600 11,600
21/11/2025 13,700 0 (0%) 6,700 91.11 0 0 13,700 15,700 11,700
20/11/2025 13,800 0 (0%) 3,300 45.32 0 0 13,800 15,800 11,800
19/11/2025 13,800 0 (0%) 6,900 94.9 0 0 13,800 15,800 11,800
18/11/2025 13,900 0 (0%) 7,027 96.97 0 0 13,900 15,900 11,900
17/11/2025 14,000 0 (0%) 3,900 54.29 0 0 14,000 16,100 11,900
14/11/2025 14,000 0.3 (2.19%) 8,900 124.26 0 0 13,700 15,700 11,700
13/11/2025 13,800 0.1 (0.73%) 4,400 60.34 0 0 13,700 15,700 11,700
12/11/2025 13,800 0.1 (0.73%) 4,100 56.1 0 0 13,700 15,700 11,700
11/11/2025 13,600 -0.2 (-1.45%) 5,406 73.81 0 0 13,800 15,800 11,800
10/11/2025 13,900 0.2 (1.46%) 3,800 52.27 0 0 13,700 15,700 11,700
07/11/2025 13,700 -0.3 (-2.14%) 8,400 114.77 0 0 14,000 16,100 11,900
06/11/2025 14,000 0.3 (2.19%) 7,200 100.84 0 0 13,700 15,700 11,700
05/11/2025 14,000 0.2 (1.45%) 7,476 102.51 0 0 13,800 15,800 11,800
04/11/2025 14,000 0 (0%) 14,701 203.15 0 0 14,000 16,100 11,900
03/11/2025 14,000 -0.1 (-0.71%) 11,305 158.32 0 0 14,100 16,200 12,000
31/10/2025 14,100 0 (0%) 16,400 230.61 0 0 14,100 16,200 12,000
30/10/2025 14,300 0.1 (0.7%) 27,200 383.72 0 0 14,200 16,300 12,100
29/10/2025 14,100 0.6 (4.44%) 13,620 193.26 0 0 13,500 15,500 11,500
28/10/2025 14,200 0.2 (1.43%) 28,700 387.26 0 0 14,000 16,100 11,900
27/10/2025 13,800 -0.3 (-2.13%) 7,100 99.18 0 0 14,100 16,200 12,000
24/10/2025 14,000 -0.2 (-1.41%) 12,718 178.96 0 0 14,200 16,300 12,100
23/10/2025 14,300 0.1 (0.7%) 14,101 200.35 0 0 14,200 16,300 12,100
22/10/2025 14,500 0.2 (1.4%) 20,305 288.93 0 0 14,300 16,400 12,200
21/10/2025 14,500 -0.7 (-4.61%) 24,006 343.48 0 0 15,200 17,400 13,000
20/10/2025 14,900 -0.1 (-0.67%) 39,710 603.2 0 0 15,000 17,200 12,800
17/10/2025 15,000 0.6 (4.17%) 69,000 1,034.79 0 0 14,400 16,500 12,300
16/10/2025 14,800 0.3 (2.07%) 28,500 409.98 0 0 14,500 16,600 12,400
15/10/2025 14,300 -1.4 (-8.92%) 61,403 892.26 0 0 15,700 18,000 13,400
14/10/2025 15,500 -0.3 (-1.9%) 26,400 415.06 0 0 15,800 18,100 13,500
13/10/2025 16,200 2 (14.08%) 185,131 2,929.96 0 0 14,200 16,300 12,100
10/10/2025 14,100 0 (0%) 33,003 468.64 0 0 14,100 16,200 12,000
09/10/2025 14,200 0.2 (1.43%) 20,390 288.28 0 0 14,000 16,100 11,900
08/10/2025 14,200 0.1 (0.71%) 24,792 348.24 0 0 14,100 16,200 12,000
07/10/2025 14,100 0.1 (0.71%) 17,800 250.15 0 0 14,000 16,100 11,900
06/10/2025 14,200 0.1 (0.71%) 35,607 499.4 0 0 14,100 16,200 12,000
03/10/2025 13,900 -0.4 (-2.8%) 19,320 273.18 0 0 14,300 16,400 12,200
02/10/2025 14,200 -0.3 (-2.07%) 10,301 147.22 0 0 14,500 16,600 12,400
01/10/2025 14,700 0.1 (0.68%) 58,000 840.56 0 0 14,600 16,700 12,500
30/09/2025 15,100 -1.4 (-8.48%) 40,214 587.13 0 0 16,500 18,900 14,100
29/09/2025 16,600 1 (6.41%) 80,236 1,327.81 0 0 15,600 17,900 13,300
26/09/2025 15,800 2 (14.49%) 265,754 4,151.44 0 0 13,800 15,800 11,800
25/09/2025 13,900 0.3 (2.21%) 5,016 69.27 0 0 13,600 15,600 11,600
24/09/2025 13,700 0 (0%) 11,909 162.26 0 0 13,700 15,700 11,700
23/09/2025 13,300 -0.4 (-2.92%) 18,124 247.42 0 0 13,700 15,700 11,700
22/09/2025 13,400 -0.6 (-4.29%) 22,375 305.69 0 0 14,000 16,100 11,900
19/09/2025 14,000 0 (0%) 5,033 70.54 0 0 14,000 16,100 11,900
18/09/2025 13,900 -0.4 (-2.8%) 16,025 224.4 0 0 14,300 16,400 12,200
17/09/2025 14,100 -0.6 (-4.08%) 20,410 291.21 0 0 14,700 16,900 12,500
16/09/2025 14,600 0 (0%) 5,231 76.91 0 0 14,600 16,700 12,500
15/09/2025 14,500 0.4 (2.84%) 5,426 79.32 0 0 14,100 16,200 12,000
12/09/2025 14,300 -0.3 (-2.05%) 37,314 526.12 0 0 14,600 16,700 12,500
11/09/2025 14,500 -0.2 (-1.36%) 27,126 395.48 0 0 14,700 16,900 12,500
10/09/2025 14,700 -0.2 (-1.34%) 11,539 169.32 0 0 14,900 17,100 12,700
09/09/2025 14,900 -0.1 (-0.67%) 13,935 207.85 0 0 15,000 17,200 12,800
08/09/2025 15,100 -0.3 (-1.95%) 6,317 94.97 0 0 15,400 17,700 13,100
05/09/2025 15,200 0 (0%) 36,820 565.99 0 0 15,200 17,400 13,000
04/09/2025 15,300 0.2 (1.32%) 10,037 152.34 0 0 15,100 17,300 12,900
03/09/2025 15,500 0.6 (4.03%) 29,213 441.55 0 0 14,900 17,100 12,700
29/08/2025 15,000 -0.2 (-1.32%) 87,714 1,308.82 0 0 15,200 17,400 13,000
28/08/2025 15,400 0.4 (2.67%) 18,501 280.96 0 0 15,000 17,200 12,800
27/08/2025 15,800 1.1 (7.48%) 49,102 738.84 0 0 14,700 16,900 12,500
26/08/2025 15,000 -0.5 (-3.23%) 77,449 1,140.35 0 0 15,500 17,800 13,200
25/08/2025 15,800 0 (0%) 7,203 111.92 0 0 15,800 18,100 13,500
22/08/2025 15,900 -0.1 (-0.63%) 20,309 320.81 0 0 16,000 18,400 13,600
21/08/2025 16,200 0.4 (2.53%) 28,546 456.7 0 0 15,800 18,100 13,500
20/08/2025 16,000 0.4 (2.56%) 40,022 632.7 0 0 15,600 17,900 13,300
19/08/2025 15,700 -0.1 (-0.63%) 56,402 881.44 0 0 15,800 18,100 13,500
18/08/2025 15,800 -0.2 (-1.25%) 30,917 488.01 0 0 16,000 18,400 13,600
15/08/2025 16,100 -0.1 (-0.62%) 82,300 1,320.69 0 0 16,200 18,600 13,800
14/08/2025 16,500 0.2 (1.23%) 32,836 533.1 0 0 16,300 18,700 13,900
13/08/2025 16,500 0 (0%) 40,200 655.58 0 0 16,500 18,900 14,100
12/08/2025 16,600 0.1 (0.61%) 33,137 545.63 0 0 16,500 18,900 14,100
11/08/2025 16,800 0.4 (2.44%) 65,631 1,086.12 0 0 16,400 18,800 14,000
08/08/2025 16,900 0.1 (0.6%) 24,806 407.87 0 0 16,800 19,300 14,300
07/08/2025 16,900 0 (0%) 36,337 608.76 0 0 16,900 19,400 14,400
06/08/2025 17,000 0 (0%) 25,400 428.06 0 0 17,000 19,500 14,500
05/08/2025 17,100 0.5 (3.01%) 85,608 1,454.62 0 0 16,600 19,000 14,200
04/08/2025 16,900 0.7 (4.32%) 31,972 530.08 0 0 16,200 18,600 13,800
01/08/2025 16,400 0.3 (1.86%) 34,965 567.17 0 0 16,100 18,500 13,700
31/07/2025 16,400 0 (0%) 7,355 118.64 0 0 16,400 18,800 14,000
30/07/2025 16,400 -0.2 (-1.2%) 31,204 512.32 0 0 16,600 19,000 14,200
29/07/2025 16,400 -0.8 (-4.65%) 88,170 1,459.6 0 0 17,200 19,700 14,700
28/07/2025 17,400 -0.1 (-0.57%) 144,690 2,492.87 0 0 17,500 20,100 14,900
25/07/2025 17,500 0.2 (1.16%) 32,699 572.18 0 0 17,300 19,800 14,800
24/07/2025 17,600 -1.3 (-6.88%) 127,325 2,208.6 0 0 18,900 21,700 16,100
23/07/2025 18,500 -0.2 (-1.07%) 70,743 1,337.93 0 0 18,700 21,500 15,900
22/07/2025 19,700 2.5 (14.53%) 317,473 5,934.32 0 0 17,200 19,700 14,700
21/07/2025 16,900 0.6 (3.68%) 52,051 893.7 0 0 16,300 18,700 13,900
18/07/2025 16,400 0.5 (3.14%) 54,505 889.86 0 0 15,900 18,200 13,600
17/07/2025 16,000 0.3 (1.91%) 56,006 890.83 0 0 15,700 18,000 13,400
16/07/2025 16,200 0.3 (1.89%) 19,314 302.99 0 0 15,900 18,200 13,600
15/07/2025 16,000 0 (0%) 14,671 233.86 0 0 16,000 18,400 13,600
14/07/2025 16,300 -0.1 (-0.61%) 19,601 312.76 0 0 16,400 18,800 14,000
11/07/2025 16,300 -0.2 (-1.21%) 24,984 408.6 0 0 16,500 18,900 14,100
10/07/2025 16,500 -0.4 (-2.37%) 22,261 368.17 0 0 16,900 19,400 14,400

Historical Data-ko - BSC

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