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
07/01/2026 13,700 0.1 (0.74%) 199,000 2,706.14 8,000,000 111,200 13,600 14,900 12,300
06/01/2026 13,600 0.2 (1.49%) 131,994 1,789.38 0 0 13,400 14,700 12,100
05/01/2026 13,400 -0.2 (-1.47%) 120,778 1,634.15 0 0 13,600 14,900 12,300
31/12/2025 13,600 -0.1 (-0.73%) 85,600 1,168.19 810,000 12,150 13,700 15,000 12,400
30/12/2025 13,700 0.1 (0.74%) 57,428 781.86 2,000,000 27,800 13,600 14,900 12,300
29/12/2025 13,600 -0.1 (-0.73%) 112,534 1,533.25 0 0 13,700 15,000 12,400
26/12/2025 13,700 0 (0%) 190,406 2,572.93 8,000,000 111,200 13,700 15,000 12,400
25/12/2025 13,700 -0.1 (-0.72%) 243,125 3,341.06 451,000 5,637.5 13,800 15,100 12,500
24/12/2025 13,800 -0.1 (-0.72%) 320,213 4,435.97 360,000 4,536 13,900 15,200 12,600
23/12/2025 13,900 0.2 (1.46%) 260,728 3,616.95 0 0 13,700 15,000 12,400
22/12/2025 13,700 0.2 (1.48%) 158,402 2,155.33 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 106,302 1,438.63 0 0 13,500 14,800 12,200
18/12/2025 13,500 -0.1 (-0.74%) 128,636 1,738.3 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.1 (-0.73%) 26,389 360.58 0 0 13,700 15,000 12,400
16/12/2025 13,700 0.3 (2.24%) 54,460 735.45 0 0 13,400 14,700 12,100
15/12/2025 13,400 0.1 (0.75%) 141,439 1,900.4 0 0 13,300 14,600 12,000
12/12/2025 13,300 -0.5 (-3.62%) 137,801 1,877.43 0 0 13,800 15,100 12,500
11/12/2025 13,800 0 (0%) 155,346 2,189.38 0 0 13,800 15,100 12,500
10/12/2025 13,800 -0.1 (-0.72%) 82,706 1,138.67 0 0 13,900 15,200 12,600
09/12/2025 13,900 0 (0%) 92,615 1,280.29 0 0 13,900 15,200 12,600
08/12/2025 13,900 0 (0%) 143,601 2,007.98 0 0 13,900 15,200 12,600
05/12/2025 13,900 -0.2 (-1.42%) 156,370 2,184.02 0 0 14,100 15,500 12,700
04/12/2025 14,100 0 (0%) 130,394 1,836.22 0 0 14,100 15,500 12,700
03/12/2025 14,100 0.3 (2.17%) 213,800 2,991.2 0 0 13,800 15,100 12,500
02/12/2025 13,800 0 (0%) 96,056 1,318.98 0 0 13,800 15,100 12,500
01/12/2025 13,800 -0.1 (-0.72%) 106,311 1,471.25 0 0 13,900 15,200 12,600
28/11/2025 13,900 -0.1 (-0.71%) 98,076 1,364.36 0 0 14,000 15,400 12,600
27/11/2025 14,000 0.1 (0.72%) 81,207 1,146.05 0 0 13,900 15,200 12,600
26/11/2025 13,900 0.1 (0.72%) 94,661 1,319.33 0 0 13,800 15,100 12,500
25/11/2025 13,800 -0.2 (-1.43%) 100,925 1,393.92 0 0 14,000 15,400 12,600
24/11/2025 14,000 0 (0%) 78,495 1,095.02 0 0 14,000 15,400 12,600
21/11/2025 14,000 0 (0%) 97,360 1,354.63 0 0 14,000 15,400 12,600
20/11/2025 14,000 -0.1 (-0.71%) 43,604 615.29 0 0 14,100 15,500 12,700
19/11/2025 14,100 -0.2 (-1.4%) 58,307 827.98 0 0 14,300 15,700 12,900
18/11/2025 14,300 0.1 (0.7%) 113,910 1,616.28 0 0 14,200 15,600 12,800
17/11/2025 14,200 0.4 (2.9%) 190,610 2,706.08 0 0 13,800 15,100 12,500
14/11/2025 13,800 -0.1 (-0.72%) 113,456 1,572.2 0 0 13,900 15,200 12,600
13/11/2025 13,900 0 (0%) 77,927 1,089.67 0 0 13,900 15,200 12,600
12/11/2025 13,900 0.3 (2.21%) 165,978 2,291.66 0 0 13,600 14,900 12,300
11/11/2025 13,600 0.2 (1.49%) 203,559 2,758.79 0 0 13,400 14,700 12,100
10/11/2025 13,400 -0.2 (-1.47%) 268,530 3,631.43 0 0 13,600 14,900 12,300
07/11/2025 13,600 -0.4 (-2.86%) 270,164 3,715.59 0 0 14,000 15,400 12,600
06/11/2025 14,000 -0.1 (-0.71%) 170,304 2,385.98 0 0 14,100 15,500 12,700
05/11/2025 14,100 -0.4 (-2.76%) 51,495 731.82 0 0 14,500 15,900 13,100
04/11/2025 14,500 0.1 (0.69%) 611,488 8,542.13 0 0 14,400 15,800 13,000
03/11/2025 14,400 -0.2 (-1.37%) 380,704 5,506.83 0 0 14,600 16,000 13,200
31/10/2025 14,600 -0.2 (-1.35%) 137,392 2,018.47 0 0 14,800 16,200 13,400
30/10/2025 14,800 -0.1 (-0.67%) 143,574 2,129.18 0 0 14,900 16,300 13,500
29/10/2025 14,900 0.1 (0.68%) 180,932 2,689.94 0 0 14,800 16,200 13,400
28/10/2025 14,800 -0.2 (-1.33%) 224,100 3,284.61 0 0 15,000 16,500 13,500
27/10/2025 15,000 0.3 (2.04%) 423,251 6,188.8 0 0 14,700 16,100 13,300
24/10/2025 14,700 -0.2 (-1.34%) 279,341 4,175.58 0 0 14,900 16,300 13,500
23/10/2025 14,900 -0.6 (-3.87%) 505,024 7,611.78 0 0 15,500 17,000 14,000
22/10/2025 15,500 0.1 (0.65%) 376,649 5,742.93 0 0 15,400 16,900 13,900
21/10/2025 15,400 0 (0%) 561,713 8,779.44 976,000 15,030.4 15,400 16,900 13,900
20/10/2025 15,400 0.3 (1.99%) 2,289,537 36,597.49 0 0 15,100 16,600 13,600
17/10/2025 15,100 0.2 (1.34%) 620,499 9,463.96 1,435,000 19,372.5 14,900 16,300 13,500
16/10/2025 14,900 0.1 (0.68%) 322,896 4,800.14 0 0 14,800 16,200 13,400
15/10/2025 14,800 0.2 (1.37%) 303,431 4,474.7 1,435,000 22,960 14,600 16,000 13,200
14/10/2025 14,600 0 (0%) 254,565 3,724.37 0 0 14,600 16,000 13,200
13/10/2025 14,600 -0.2 (-1.35%) 186,238 2,734.54 0 0 14,800 16,200 13,400
10/10/2025 14,800 -0.1 (-0.67%) 431,048 6,424.05 0 0 14,900 16,300 13,500
09/10/2025 14,900 0 (0%) 202,679 3,023.03 0 0 14,900 16,300 13,500
08/10/2025 14,900 0.1 (0.68%) 192,839 2,871.89 0 0 14,800 16,200 13,400
07/10/2025 14,800 -0.4 (-2.63%) 148,029 2,222.9 0 0 15,200 16,700 13,700
06/10/2025 15,200 0.8 (5.56%) 367,691 5,442.12 0 0 14,400 15,800 13,000
03/10/2025 14,400 -0.2 (-1.37%) 163,820 2,373.78 0 0 14,600 16,000 13,200
02/10/2025 14,600 0.1 (0.69%) 74,820 1,093.63 0 0 14,500 15,900 13,100
01/10/2025 14,500 0.1 (0.69%) 179,224 2,619.74 0 0 14,400 15,800 13,000
30/09/2025 14,400 -0.1 (-0.69%) 339,339 4,900.68 0 0 14,500 15,900 13,100
29/09/2025 14,500 -0.2 (-1.36%) 184,219 2,703.7 0 0 14,700 16,100 13,300
26/09/2025 14,700 -0.2 (-1.34%) 116,448 1,722.37 0 0 14,900 16,300 13,500
25/09/2025 14,900 -0.1 (-0.67%) 152,255 2,278.75 0 0 15,000 16,500 13,500
24/09/2025 15,000 0.3 (2.04%) 238,956 3,533.1 0 0 14,700 16,100 13,300
23/09/2025 14,700 -0.2 (-1.34%) 158,461 2,354.29 0 0 14,900 16,300 13,500
22/09/2025 14,900 -0.1 (-0.67%) 319,951 4,718.46 0 0 15,000 16,500 13,500
19/09/2025 15,000 -0.1 (-0.66%) 162,307 2,438.48 0 0 15,100 16,600 13,600
18/09/2025 15,100 -0.1 (-0.66%) 189,693 2,852.97 0 0 15,200 16,700 13,700
17/09/2025 15,200 -0.1 (-0.65%) 154,709 2,364.8 0 0 15,300 16,800 13,800
16/09/2025 15,300 0 (0%) 457,350 7,036.67 0 0 15,300 16,800 13,800
15/09/2025 15,300 0 (0%) 322,422 4,908.1 0 0 15,300 16,800 13,800
12/09/2025 15,300 0.3 (2%) 297,002 4,484.2 0 0 15,000 16,500 13,500
11/09/2025 15,000 -0.2 (-1.32%) 512,496 7,602.07 0 0 15,200 16,700 13,700
10/09/2025 15,200 -0.1 (-0.65%) 239,319 3,657.92 0 0 15,300 16,800 13,800
09/09/2025 15,300 0.1 (0.66%) 537,298 8,152.25 0 0 15,200 16,700 13,700
08/09/2025 15,200 -0.7 (-4.4%) 961,171 14,896.3 0 0 15,900 17,400 14,400
05/09/2025 15,900 -0.1 (-0.63%) 1,050,698 16,858.31 0 0 16,000 17,600 14,400
04/09/2025 16,000 0.2 (1.27%) 606,212 9,696.48 0 0 15,800 17,300 14,300
03/09/2025 15,800 0.1 (0.64%) 631,794 9,938.95 0 0 15,700 17,200 14,200
29/08/2025 15,700 0.2 (1.29%) 770,448 12,258.56 0 0 15,500 17,000 14,000
28/08/2025 15,500 -0.3 (-1.9%) 647,914 10,105.29 0 0 15,800 17,300 14,300
27/08/2025 15,800 -0.1 (-0.63%) 828,044 13,079.95 0 0 15,900 17,400 14,400
26/08/2025 15,900 0.8 (5.3%) 1,085,630 16,732.42 0 0 15,100 16,600 13,600
25/08/2025 15,100 -1.5 (-9.04%) 2,824,161 44,400.12 0 0 16,600 18,200 15,000
22/08/2025 16,600 -1.6 (-8.79%) 3,450,384 58,441.5 0 0 18,200 20,000 16,400
21/08/2025 18,200 0.7 (4%) 3,258,212 60,179.03 0 0 17,500 19,200 15,800
20/08/2025 17,500 0.4 (2.34%) 3,346,479 57,477.91 0 0 17,100 18,800 15,400
19/08/2025 17,100 0.2 (1.18%) 1,809,193 31,056.86 0 0 16,900 18,500 15,300
18/08/2025 16,900 0.1 (0.6%) 858,307 14,414.09 0 0 16,800 18,400 15,200
15/08/2025 16,800 -0.2 (-1.18%) 1,589,872 27,181.25 0 0 17,000 18,700 15,300
14/08/2025 17,000 0.1 (0.59%) 1,912,663 32,782.54 0 0 16,900 18,500 15,300
13/08/2025 16,900 -0.3 (-1.74%) 1,467,505 24,683.35 0 0 17,200 18,900 15,500
12/08/2025 17,200 0.3 (1.78%) 1,530,751 26,345. 0 0 16,900 18,500 15,300
11/08/2025 16,900 0.1 (0.6%) 1,372,122 23,105.62 0 0 16,800 18,400 15,200
08/08/2025 16,800 -0.4 (-2.33%) 1,872,790 31,717.47 0 0 17,200 18,900 15,500
07/08/2025 17,200 0.6 (3.61%) 1,463,769 24,592.37 0 0 16,600 18,200 15,000
06/08/2025 16,600 -0.3 (-1.78%) 2,469,178 41,281.07 0 0 16,900 18,500 15,300
05/08/2025 16,900 -1 (-5.59%) 3,749,964 66,043.88 0 0 17,900 19,600 16,200
04/08/2025 17,900 1.1 (6.55%) 2,735,895 49,083.98 0 0 16,800 18,400 15,200
01/08/2025 16,800 1.5 (9.8%) 6,636,030 110,001.08 0 0 15,300 16,800 13,800
31/07/2025 15,300 0.6 (4.08%) 1,278,652 19,209.17 0 0 14,700 16,100 13,300
30/07/2025 14,700 0.4 (2.8%) 867,241 12,562.25 0 0 14,300 15,700 12,900
29/07/2025 14,300 -1.5 (-9.49%) 2,363,616 35,729.33 0 0 15,800 17,300 14,300
28/07/2025 15,800 0.4 (2.6%) 2,099,770 33,036.43 0 0 15,400 16,900 13,900
25/07/2025 15,400 -0.1 (-0.65%) 1,679,696 26,177.11 0 0 15,500 17,000 14,000
24/07/2025 15,500 0.3 (1.97%) 1,909,586 29,412.62 139,436 1,910.27 15,200 16,700 13,700
23/07/2025 15,200 0.1 (0.66%) 1,851,141 28,321.04 0 0 15,100 16,600 13,600
22/07/2025 15,100 0.2 (1.34%) 439,472 6,515.62 0 0 14,900 16,300 13,500
21/07/2025 14,900 -0.4 (-2.61%) 455,206 6,842.87 0 0 15,300 16,800 13,800
18/07/2025 15,300 0 (0%) 1,149,200 17,624.6 0 0 15,300 16,800 13,800
17/07/2025 15,300 0.2 (1.32%) 1,207,868 18,753.78 0 0 15,100 16,600 13,600
16/07/2025 15,100 0.3 (2.03%) 364,012 5,454.02 0 0 14,800 16,200 13,400
15/07/2025 14,800 -0.1 (-0.67%) 486,539 7,201.57 500,000 7,450 14,900 16,300 13,500
14/07/2025 14,900 -0.7 (-4.49%) 1,057,747 15,869.88 0 0 15,600 17,100 14,100
11/07/2025 15,600 -0.1 (-0.64%) 1,139,655 17,871.58 0 0 15,700 17,200 14,200
10/07/2025 15,700 0.2 (1.29%) 772,395 11,988.37 0 0 15,500 17,000 14,000
09/07/2025 15,500 0.1 (0.65%) 776,894 12,052.72 7,000 97.3 15,400 16,900 13,900
08/07/2025 15,400 0 (0%) 1,037,988 16,100.46 0 0 15,400 16,900 13,900
07/07/2025 15,400 1.4 (10%) 2,551,568 38,694.08 0 0 14,000 15,400 12,600

Historical Data-ko - BSC

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