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 37,650 0.3 (0.8%) 731,400 27,238.56 100,000 3,650 37,350 39,950 34,750
08/01/2026 37,350 0.15 (0.4%) 969,000 35,407.64 0 0 37,200 39,800 34,600
07/01/2026 37,200 -0.3 (-0.8%) 975,100 36,090.36 0 0 37,500 40,100 34,900
06/01/2026 37,500 -0.65 (-1.7%) 666,600 25,060.78 0 0 38,150 40,800 35,500
05/01/2026 38,150 0.2 (0.53%) 533,300 20,166.03 0 0 37,950 40,600 35,300
31/12/2025 37,950 0.8 (2.15%) 828,000 31,128.2 540,000 21,465 37,150 39,750 34,550
30/12/2025 37,150 -0.05 (-0.13%) 532,700 19,794.83 160,000 5,920 37,200 39,800 34,600
29/12/2025 37,200 0.7 (1.92%) 640,600 23,502.45 0 0 36,500 39,050 33,950
26/12/2025 36,500 -0.2 (-0.54%) 815,500 29,714.86 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.15 (0.41%) 512,400 18,778.68 0 0 36,550 39,100 34,000
24/12/2025 36,550 -0.05 (-0.14%) 643,800 23,410.65 0 0 36,600 39,150 34,050
23/12/2025 36,600 0.5 (1.39%) 692,900 25,113.22 0 0 36,100 38,600 33,600
22/12/2025 36,100 0.2 (0.56%) 533,600 19,202.07 0 0 35,900 38,400 33,400
19/12/2025 35,900 -0.1 (-0.28%) 360,500 12,912.17 0 0 36,000 38,500 33,500
18/12/2025 36,000 -0.4 (-1.1%) 686,500 24,632.05 0 0 36,400 38,900 33,900
17/12/2025 36,400 1.65 (4.75%) 1,085,000 38,599.16 0 0 34,750 37,150 32,350
16/12/2025 34,750 0.4 (1.16%) 618,400 21,378.01 300,000 9,585 34,350 36,750 31,950
15/12/2025 34,350 -0.05 (-0.15%) 441,900 15,146.32 0 0 34,400 36,800 32,000
12/12/2025 34,400 -0.5 (-1.43%) 580,800 20,096.89 0 0 34,900 37,300 32,500
11/12/2025 34,900 0.55 (1.6%) 604,700 20,920.99 0 0 34,350 36,750 31,950
10/12/2025 34,350 0.4 (1.18%) 478,600 16,337.62 0 0 33,950 36,300 31,600
09/12/2025 33,950 1.2 (3.66%) 1,380,800 45,459.67 0 0 32,750 35,000 30,500
08/12/2025 32,750 0.15 (0.46%) 694,900 22,582.47 0 0 32,600 34,850 30,350
05/12/2025 32,600 0.15 (0.46%) 589,300 19,068.13 0 0 32,450 34,700 30,200
04/12/2025 32,450 0 (0%) 445,200 14,341.56 0 0 32,450 34,700 30,200
03/12/2025 32,450 0.05 (0.15%) 602,500 19,374.57 0 0 32,400 34,650 30,150
02/12/2025 32,400 0.1 (0.31%) 463,800 14,924.6 0 0 32,300 34,550 30,050
01/12/2025 32,300 0.05 (0.16%) 444,500 14,250.26 0 0 32,250 34,500 30,000
28/11/2025 32,250 -0.45 (-1.38%) 1,096,200 34,303.35 0 0 32,700 34,950 30,450
27/11/2025 32,700 -1 (-2.97%) 690,400 21,963. 0 0 33,700 36,050 31,350
26/11/2025 33,700 -0.45 (-1.32%) 624,900 20,472.36 0 0 34,150 36,500 31,800
25/11/2025 34,150 0.15 (0.44%) 291,400 9,903.6 0 0 34,000 36,350 31,650
24/11/2025 34,000 0 (0%) 438,000 14,890.82 143,000 4,533.1 34,000 36,350 31,650
21/11/2025 34,000 0 (0%) 418,800 14,190.31 20,000 633 34,000 36,350 31,650
20/11/2025 34,000 0.05 (0.15%) 186,800 6,320.03 0 0 33,950 36,300 31,600
19/11/2025 33,950 0.15 (0.44%) 254,200 8,566.83 0 0 33,800 36,150 31,450
18/11/2025 33,800 0 (0%) 216,000 7,278.41 0 0 33,800 36,150 31,450
17/11/2025 33,800 -0.05 (-0.15%) 447,000 15,086.99 35,000 1,102.5 33,850 36,200 31,500
14/11/2025 33,850 -0.6 (-1.74%) 567,700 19,404.53 0 0 34,450 36,850 32,050
13/11/2025 34,450 -0.05 (-0.14%) 537,300 18,510.51 0 0 34,500 36,900 32,100
12/11/2025 34,500 -0.1 (-0.29%) 497,800 17,171.67 50,000 1,850 34,600 37,000 32,200
11/11/2025 34,600 0 (0%) 555,800 19,188.72 0 0 34,600 37,000 32,200
10/11/2025 34,600 0 (0%) 516,400 17,843.47 0 0 34,600 37,000 32,200
07/11/2025 34,600 -0.1 (-0.29%) 559,100 19,365.03 0 0 34,700 37,100 32,300
06/11/2025 34,700 -0.05 (-0.14%) 510,400 17,675.76 0 0 34,750 37,150 32,350
05/11/2025 34,750 0.1 (0.29%) 528,000 18,315.79 165,000 5,321.25 34,650 37,050 32,250
04/11/2025 34,650 -0.2 (-0.57%) 637,000 22,027.62 0 0 34,850 37,250 32,450
03/11/2025 34,850 -0.1 (-0.29%) 565,700 19,736.45 0 0 34,950 37,350 32,550
31/10/2025 34,950 0.1 (0.29%) 610,200 21,288.64 0 0 34,850 37,250 32,450
30/10/2025 34,850 0.15 (0.43%) 529,600 18,409.44 0 0 34,700 37,100 32,300
29/10/2025 34,700 0.2 (0.58%) 633,200 21,923.44 0 0 34,500 36,900 32,100
28/10/2025 34,500 -0.1 (-0.29%) 620,100 21,430.03 0 0 34,600 37,000 32,200
27/10/2025 34,600 0.4 (1.17%) 690,200 23,803.26 0 0 34,200 36,550 31,850
24/10/2025 34,200 0 (0%) 545,300 18,656.58 0 0 34,200 36,550 31,850
23/10/2025 34,200 0.35 (1.03%) 661,300 22,428.03 200,000 6,300 33,850 36,200 31,500
22/10/2025 33,850 0.2 (0.59%) 521,700 17,586.69 100,000 3,130 33,650 36,000 31,300
21/10/2025 33,650 0.35 (1.05%) 658,100 21,889.38 200,000 6,200 33,300 35,600 31,000
20/10/2025 33,300 -0.4 (-1.19%) 650,700 21,885.05 0 0 33,700 36,050 31,350
17/10/2025 33,700 -0.3 (-0.88%) 757,200 25,709.99 0 0 34,000 36,350 31,650
16/10/2025 34,000 -0.1 (-0.29%) 534,100 18,214.18 0 0 34,100 36,450 31,750
15/10/2025 34,100 0.35 (1.04%) 526,800 17,926.3 0 0 33,750 36,100 31,400
14/10/2025 33,750 0.3 (0.9%) 562,900 18,948.79 0 0 33,450 35,750 31,150
13/10/2025 33,450 0.35 (1.06%) 574,000 19,166.28 0 0 33,100 35,400 30,800
10/10/2025 33,100 0.4 (1.22%) 506,500 16,713.63 0 0 32,700 34,950 30,450
09/10/2025 32,700 -0.05 (-0.15%) 526,600 17,220.6 0 0 32,750 35,000 30,500
08/10/2025 36,050 -0.25 (-0.69%) 1,475,100 53,173.09 0 0 36,300 38,800 33,800
07/10/2025 36,300 0.8 (2.25%) 760,000 27,255.45 0 0 35,500 37,950 33,050
06/10/2025 35,500 0.1 (0.28%) 552,600 19,560.07 0 0 35,400 37,850 32,950
03/10/2025 35,400 0.05 (0.14%) 636,200 22,512.81 400,000 13,160 35,350 37,800 32,900
02/10/2025 35,350 2.3 (6.96%) 720,700 24,828.5 0 0 33,050 35,350 30,750
01/10/2025 33,050 0.05 (0.15%) 510,600 16,866.09 0 0 33,000 35,300 30,700
30/09/2025 33,000 -0.05 (-0.15%) 524,100 17,303.3 50,000 1,537.5 33,050 35,350 30,750
29/09/2025 33,050 0 (0%) 525,900 17,370.99 0 0 33,050 35,350 30,750
26/09/2025 33,050 -0.05 (-0.15%) 551,000 18,240.74 0 0 33,100 35,400 30,800
25/09/2025 33,100 -0.1 (-0.3%) 654,000 21,633.93 0 0 33,200 35,500 30,900
24/09/2025 33,200 -0.2 (-0.6%) 515,100 17,070.02 0 0 33,400 35,700 31,100
23/09/2025 33,400 0.15 (0.45%) 566,900 18,930.97 0 0 33,250 35,550 30,950
22/09/2025 33,250 0.1 (0.3%) 526,100 17,435.65 0 0 33,150 35,450 30,850
19/09/2025 33,150 0.25 (0.76%) 584,200 19,312.16 0 0 32,900 35,200 30,600
18/09/2025 32,900 0.1 (0.3%) 559,400 18,351.62 0 0 32,800 35,050 30,550
17/09/2025 32,800 0.2 (0.61%) 650,600 21,301.52 0 0 32,600 34,850 30,350
16/09/2025 32,600 -0.1 (-0.31%) 512,600 16,727.76 0 0 32,700 34,950 30,450
15/09/2025 32,700 0.2 (0.62%) 776,100 25,339.11 0 0 32,500 34,750 30,250
12/09/2025 32,500 -0.05 (-0.15%) 637,700 20,692.19 37,500 1,136.25 32,550 34,800 30,300
11/09/2025 32,550 0.05 (0.15%) 599,900 19,528.68 739,700 23,156.8 32,500 34,750 30,250
10/09/2025 32,500 0.1 (0.31%) 644,900 20,949.8 0 0 32,400 34,650 30,150
09/09/2025 32,400 0.2 (0.62%) 626,600 20,145.17 425,000 13,387.5 32,200 34,450 29,950
08/09/2025 32,200 0.15 (0.47%) 618,600 19,756.34 0 0 32,050 34,250 29,850
05/09/2025 32,050 -0.35 (-1.08%) 758,400 24,480.09 0 0 32,400 34,650 30,150
04/09/2025 32,400 -0.15 (-0.46%) 767,800 24,928.69 415,000 13,508.25 32,550 34,800 30,300
03/09/2025 32,550 -0.05 (-0.15%) 517,300 16,820.91 0 0 32,600 34,850 30,350
29/08/2025 32,600 0.1 (0.31%) 1,096,100 35,299.41 50,000 1,512.5 32,500 34,750 30,250
28/08/2025 32,500 -0.75 (-2.26%) 1,284,300 41,726.41 0 0 33,250 35,550 30,950
27/08/2025 33,250 0 (0%) 1,234,800 41,903.59 0 0 33,250 35,550 30,950
26/08/2025 33,250 2.15 (6.91%) 1,218,400 39,334.49 50,000 1,500 31,100 33,250 28,950
25/08/2025 31,100 1 (3.32%) 1,068,200 32,693.25 50,000 1,400 30,100 32,200 28,000
22/08/2025 30,100 0.3 (1.01%) 690,300 20,701.36 230,000 6,382.5 29,800 31,850 27,750
21/08/2025 29,800 0.6 (2.05%) 624,600 18,421.17 1,250,000 35,650 29,200 31,200 27,200
20/08/2025 29,200 0.25 (0.86%) 721,000 20,850.12 250,000 6,737.5 28,950 30,950 26,950
19/08/2025 28,950 0.1 (0.35%) 598,800 17,321.02 62,000 1,664.7 28,850 30,850 26,850
18/08/2025 28,850 0.2 (0.7%) 740,200 21,352.52 0 0 28,650 30,650 26,650
15/08/2025 28,650 -0.05 (-0.17%) 775,900 22,224.28 0 0 28,700 30,700 26,700
14/08/2025 28,700 0.1 (0.35%) 674,200 19,263.63 0 0 28,600 30,600 26,600
13/08/2025 28,600 0.1 (0.35%) 588,500 16,810.09 0 0 28,500 30,450 26,550
12/08/2025 28,500 -0.2 (-0.7%) 766,700 21,795.88 0 0 28,700 30,700 26,700
11/08/2025 28,700 0.05 (0.17%) 591,300 16,985.2 0 0 28,650 30,650 26,650
08/08/2025 28,650 0.4 (1.42%) 903,300 25,658.39 0 0 28,250 30,200 26,300
07/08/2025 28,250 0.35 (1.25%) 631,900 17,767.79 0 0 27,900 29,850 25,950
06/08/2025 27,900 0.4 (1.45%) 731,400 20,153.26 1,250,000 32,000 27,500 29,400 25,600
05/08/2025 27,500 -0.1 (-0.36%) 1,457,800 39,962.57 0 0 27,600 29,500 25,700
04/08/2025 27,600 0.65 (2.41%) 882,600 23,937.26 0 0 26,950 28,800 25,100
01/08/2025 26,950 1.2 (4.66%) 1,067,700 28,268.05 0 0 25,750 27,550 23,950
31/07/2025 25,750 1.65 (6.85%) 1,146,600 29,197.58 0 0 24,100 25,750 22,450
30/07/2025 24,100 1.55 (6.87%) 2,241,300 50,951.86 0 0 22,550 24,100 21,000
29/07/2025 22,550 0.5 (2.27%) 1,368,300 30,372.25 0 0 22,050 23,550 20,550
28/07/2025 22,050 0.15 (0.68%) 319,400 7,034.24 0 0 21,900 23,400 20,400
25/07/2025 21,900 0.2 (0.92%) 188,400 4,086.7 0 0 21,700 23,200 20,200
24/07/2025 21,700 0.1 (0.46%) 127,200 2,746.6 0 0 21,600 23,100 20,100
23/07/2025 21,600 -0.05 (-0.23%) 150,500 3,241.03 0 0 21,650 23,150 20,150
22/07/2025 21,650 -0.05 (-0.23%) 227,900 4,892.84 0 0 21,700 23,200 20,200
21/07/2025 21,700 0 (0%) 267,400 5,755.57 0 0 21,700 23,200 20,200
18/07/2025 21,700 0 (0%) 375,200 8,062.07 0 0 21,700 23,200 20,200
17/07/2025 21,700 -0.2 (-0.91%) 572,300 12,341.58 0 0 21,900 23,400 20,400
16/07/2025 21,900 0 (0%) 262,700 5,681.21 0 0 21,900 23,400 20,400
15/07/2025 21,900 -0.25 (-1.13%) 663,200 14,206.54 0 0 22,150 23,700 20,600
14/07/2025 22,150 -1.65 (-6.93%) 388,800 8,692.14 0 0 23,800 25,450 22,150
11/07/2025 23,800 -0.4 (-1.65%) 411,200 9,869.49 0 0 24,200 25,850 22,550
10/07/2025 24,200 0 (0%) 237,200 5,714.96 0 0 24,200 25,850 22,550
09/07/2025 24,200 -0.5 (-2.02%) 711,600 17,140.3 0 0 24,700 26,400 23,000

Historical Data-ko - BSC

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