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 11,900 -0.2 (-1.65%) 4,847,848 58,680.67 0 0 12,100 13,900 10,300
08/01/2026 11,900 0.2 (1.71%) 6,381,628 77,145.05 0 0 11,700 13,400 10,000
07/01/2026 12,000 0.6 (5.26%) 6,817,395 79,528.23 0 0 11,400 13,100 9,700
06/01/2026 11,500 0.3 (2.68%) 3,943,395 45,108.74 0 0 11,200 12,800 9,600
05/01/2026 11,200 0.4 (3.7%) 4,041,844 45,178.8 0 0 10,800 12,400 9,200
31/12/2025 10,800 -0.2 (-1.82%) 734,745 7,936.44 0 0 11,000 12,600 9,400
30/12/2025 10,900 -0.1 (-0.91%) 684,621 7,505.55 0 0 11,000 12,600 9,400
29/12/2025 11,000 0.4 (3.77%) 4,816,991 52,905.3 0 0 10,600 12,100 9,100
26/12/2025 10,700 0 (0%) 690,687 7,325.1 0 0 10,700 12,300 9,100
25/12/2025 10,700 -0.1 (-0.93%) 1,048,960 11,227.28 0 0 10,800 12,400 9,200
24/12/2025 10,900 0 (0%) 642,125 6,955.41 0 0 10,900 12,500 9,300
23/12/2025 10,900 0.3 (2.83%) 2,468,872 26,934.16 0 0 10,600 12,100 9,100
22/12/2025 10,700 0.1 (0.94%) 718,135 7,625.82 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.1 (-0.93%) 463,080 4,893.24 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 392,200 4,185.7 0 0 10,700 12,300 9,100
17/12/2025 10,700 0.3 (2.88%) 1,697,744 18,176.81 0 0 10,400 11,900 8,900
16/12/2025 10,600 0.2 (1.92%) 686,157 7,158.44 0 0 10,400 11,900 8,900
15/12/2025 10,400 0 (0%) 314,627 3,273.15 0 0 10,400 11,900 8,900
12/12/2025 10,300 -0.2 (-1.9%) 532,106 5,531.05 0 0 10,500 12,000 9,000
11/12/2025 10,600 0.1 (0.95%) 198,592 2,091.59 0 0 10,500 12,000 9,000
10/12/2025 10,600 0 (0%) 570,872 6,006.31 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 557,270 5,896.21 0 0 10,600 12,100 9,100
08/12/2025 10,800 0.3 (2.86%) 1,072,088 11,357.4 0 0 10,500 12,000 9,000
05/12/2025 10,600 0.1 (0.95%) 213,924 2,250.53 0 0 10,500 12,000 9,000
04/12/2025 10,500 0 (0%) 668,444 7,029.91 0 0 10,500 12,000 9,000
03/12/2025 10,600 0.1 (0.95%) 222,430 2,342.49 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.1 (0.95%) 389,764 4,088.86 0 0 10,500 12,000 9,000
01/12/2025 10,600 0 (0%) 576,595 6,083.09 77,000 700.7 10,600 12,100 9,100
28/11/2025 10,600 0 (0%) 673,220 7,115.55 0 0 10,600 12,100 9,100
27/11/2025 10,500 0 (0%) 491,337 5,199.49 0 0 10,500 12,000 9,000
26/11/2025 10,600 0.1 (0.95%) 296,264 3,116.1 0 0 10,500 12,000 9,000
25/11/2025 10,600 0.1 (0.95%) 682,660 7,199.51 0 0 10,500 12,000 9,000
24/11/2025 10,500 -0.1 (-0.94%) 622,190 6,552.42 0 0 10,600 12,100 9,100
21/11/2025 10,600 -0.1 (-0.93%) 701,807 7,426.26 0 0 10,700 12,300 9,100
20/11/2025 10,600 -0.2 (-1.85%) 550,453 5,872.76 0 0 10,800 12,400 9,200
19/11/2025 10,800 -0.1 (-0.92%) 765,208 8,297.58 0 0 10,900 12,500 9,300
18/11/2025 10,900 -0.1 (-0.91%) 826,445 8,977.59 0 0 11,000 12,600 9,400
17/11/2025 11,000 0.1 (0.92%) 1,179,356 12,954.86 0 0 10,900 12,500 9,300
14/11/2025 11,000 0.1 (0.92%) 361,383 3,946.89 0 0 10,900 12,500 9,300
13/11/2025 11,000 0.4 (3.77%) 1,389,860 15,197.14 0 0 10,600 12,100 9,100
12/11/2025 10,800 0.2 (1.89%) 464,615 4,938. 0 0 10,600 12,100 9,100
11/11/2025 10,600 -0.1 (-0.93%) 376,455 3,979.4 0 0 10,700 12,300 9,100
10/11/2025 10,700 -0.1 (-0.93%) 512,203 5,467.65 0 0 10,800 12,400 9,200
07/11/2025 10,700 -0.2 (-1.83%) 1,286,587 13,890.69 0 0 10,900 12,500 9,300
06/11/2025 11,000 0 (0%) 568,726 6,213.28 0 0 11,000 12,600 9,400
05/11/2025 11,000 0.5 (4.76%) 2,995,018 32,818.65 0 0 10,500 12,000 9,000
04/11/2025 10,700 0 (0%) 812,938 8,539.17 0 0 10,700 12,300 9,100
03/11/2025 10,600 -0.3 (-2.75%) 600,327 6,406.51 0 0 10,900 12,500 9,300
31/10/2025 10,900 0.3 (2.83%) 1,531,405 16,652.83 0 0 10,600 12,100 9,100
30/10/2025 10,500 -0.1 (-0.94%) 435,926 4,609.08 0 0 10,600 12,100 9,100
29/10/2025 10,600 0.2 (1.92%) 420,089 4,433.37 0 0 10,400 11,900 8,900
28/10/2025 10,500 -0.1 (-0.94%) 466,200 4,871.35 0 0 10,600 12,100 9,100
27/10/2025 10,600 -0.3 (-2.75%) 385,998 4,106.44 0 0 10,900 12,500 9,300
24/10/2025 10,800 0.2 (1.89%) 793,317 8,613.51 0 0 10,600 12,100 9,100
23/10/2025 10,700 0.4 (3.88%) 698,704 7,386.35 0 0 10,300 11,800 8,800
22/10/2025 10,400 0.3 (2.97%) 495,554 5,079.53 0 0 10,100 11,600 8,600
21/10/2025 10,200 0 (0%) 719,282 7,291.46 0 0 10,200 11,700 8,700
20/10/2025 10,100 -0.4 (-3.81%) 1,253,763 12,771.32 0 0 10,500 12,000 9,000
17/10/2025 10,500 -0.1 (-0.94%) 722,219 7,575.38 0 0 10,600 12,100 9,100
16/10/2025 10,700 0 (0%) 442,028 4,691.2 0 0 10,700 12,300 9,100
15/10/2025 10,700 -0.2 (-1.83%) 1,049,926 11,210.01 0 0 10,900 12,500 9,300
14/10/2025 10,900 0 (0%) 887,994 9,653.9 0 0 10,900 12,500 9,300
13/10/2025 11,000 -0.2 (-1.79%) 1,140,019 12,472.28 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 387,821 4,333.38 0 0 11,200 12,800 9,600
09/10/2025 11,300 0.2 (1.8%) 1,489,130 16,635.07 0 0 11,100 12,700 9,500
08/10/2025 11,200 0.1 (0.9%) 601,683 6,670.14 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 424,615 4,727.27 0 0 11,100 12,700 9,500
06/10/2025 11,200 0.2 (1.82%) 683,604 7,601.7 0 0 11,000 12,600 9,400
03/10/2025 11,000 -0.1 (-0.9%) 474,469 5,224.79 0 0 11,100 12,700 9,500
02/10/2025 11,100 -0.1 (-0.89%) 469,820 5,218.84 0 0 11,200 12,800 9,600
01/10/2025 11,200 0.1 (0.9%) 199,160 2,229.93 0 0 11,100 12,700 9,500
30/09/2025 11,200 -0.1 (-0.88%) 1,310,657 14,542.45 0 0 11,300 12,900 9,700
29/09/2025 11,400 -0.1 (-0.87%) 1,173,245 13,264.65 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 1,518,837 17,411.98 1,000,000 10,500 11,600 13,300 9,900
25/09/2025 11,600 0.1 (0.87%) 605,293 7,008.98 700,000 7,420 11,500 13,200 9,800
24/09/2025 11,600 0.1 (0.87%) 757,954 8,712.73 1,300,000 13,650 11,500 13,200 9,800
23/09/2025 11,400 0 (0%) 225,407 2,588.04 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 722,948 8,268.34 3,000,000 37,500 11,500 13,200 9,800
19/09/2025 11,600 0 (0%) 757,943 8,727. 0 0 11,600 13,300 9,900
18/09/2025 11,600 -0.2 (-1.69%) 840,513 9,769.64 0 0 11,800 13,500 10,100
17/09/2025 11,800 0 (0%) 1,008,843 11,918.28 21,600 233.28 11,800 13,500 10,100
16/09/2025 11,800 -0.1 (-0.84%) 1,500,000 17,675.37 1,500,000 15,750 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 1,454,828 17,254.45 0 0 11,900 13,600 10,200
12/09/2025 11,900 0.5 (4.39%) 2,062,615 24,442.62 1,500,000 15,000 11,400 13,100 9,700
11/09/2025 11,500 -0.1 (-0.86%) 1,582,076 18,042.09 8,000,000 88,200 11,600 13,300 9,900
10/09/2025 11,600 0.1 (0.87%) 1,192,718 13,808.91 300,000 3,900 11,500 13,200 9,800
09/09/2025 11,600 -0.2 (-1.69%) 1,358,875 15,691.35 490,000 6,370 11,800 13,500 10,100
08/09/2025 11,700 -0.5 (-4.1%) 1,794,800 21,169.1 1,010,000 11,922.5 12,200 14,000 10,400
05/09/2025 12,100 -0.1 (-0.82%) 1,668,573 20,370.38 490,000 5,390 12,200 14,000 10,400
04/09/2025 12,300 0 (0%) 2,468,840 30,217.74 2,210,000 25,060 12,300 14,100 10,500
03/09/2025 12,300 0.1 (0.82%) 2,558,427 31,501.96 0 0 12,200 14,000 10,400
29/08/2025 12,100 0.3 (2.54%) 2,762,717 33,659.06 1,500,000 19,500 11,800 13,500 10,100
28/08/2025 11,900 0.4 (3.48%) 1,603,218 18,859.1 10,000,000 110,000 11,500 13,200 9,800
27/08/2025 11,500 -0.1 (-0.86%) 1,718,519 19,820.93 11,500,000 121,900 11,600 13,300 9,900
26/08/2025 11,700 0.1 (0.86%) 1,031,970 11,972.51 10,000,000 105,000 11,600 13,300 9,900
25/08/2025 11,700 -0.2 (-1.68%) 1,348,149 15,704.73 0 0 11,900 13,600 10,200
22/08/2025 11,800 -0.5 (-4.07%) 2,667,922 31,801.03 10,800,000 113,400 12,300 14,100 10,500
21/08/2025 12,200 -0.2 (-1.61%) 1,274,889 15,678.41 0 0 12,400 14,200 10,600
20/08/2025 12,500 -0.3 (-2.34%) 2,608,300 32,828.32 0 0 12,800 14,700 10,900
19/08/2025 12,900 0 (0%) 2,280,374 29,220.45 0 0 12,900 14,800 11,000
18/08/2025 12,800 0 (0%) 2,182,584 28,132.76 0 0 12,800 14,700 10,900
15/08/2025 12,700 0 (0%) 2,568,200 32,793.56 0 0 12,700 14,600 10,800
14/08/2025 12,800 0.4 (3.23%) 3,361,678 42,584.82 0 0 12,400 14,200 10,600
13/08/2025 12,600 0.1 (0.8%) 2,776,052 34,494.89 0 0 12,500 14,300 10,700
12/08/2025 12,600 0 (0%) 3,515,340 44,023.74 0 0 12,600 14,400 10,800
11/08/2025 12,600 0.1 (0.8%) 2,307,554 29,141.78 0 0 12,500 14,300 10,700
08/08/2025 12,700 0.4 (3.25%) 5,634,491 70,695.86 0 0 12,300 14,100 10,500
07/08/2025 12,300 -0.1 (-0.81%) 2,720,613 33,571.51 0 0 12,400 14,200 10,600
06/08/2025 12,500 0.4 (3.31%) 4,301,828 53,326.79 100,000 1,220 12,100 13,900 10,300
05/08/2025 12,200 0 (0%) 3,342,238 40,526.61 0 0 12,200 14,000 10,400
04/08/2025 12,300 -0.1 (-0.81%) 2,165,207 26,442.73 0 0 12,400 14,200 10,600
01/08/2025 12,400 0.2 (1.64%) 2,582,710 31,991.54 0 0 12,200 14,000 10,400
31/07/2025 12,300 0.2 (1.65%) 3,708,930 45,197.81 0 0 12,100 13,900 10,300
30/07/2025 12,100 0 (0%) 1,837,138 22,175.47 0 0 12,100 13,900 10,300
29/07/2025 12,000 -0.1 (-0.83%) 3,705,588 44,852.98 80,000 840 12,100 13,900 10,300
28/07/2025 12,000 -0.1 (-0.83%) 2,895,828 34,955.96 0 0 12,100 13,900 10,300
25/07/2025 12,000 0.2 (1.69%) 2,560,983 31,063.24 0 0 11,800 13,500 10,100
24/07/2025 12,000 0.4 (3.45%) 2,898,524 34,149.24 80,000 1,056 11,600 13,300 9,900
23/07/2025 11,700 0.2 (1.74%) 1,323,715 15,361.44 0 0 11,500 13,200 9,800
22/07/2025 11,700 0.1 (0.86%) 1,181,375 13,632.36 0 0 11,600 13,300 9,900
21/07/2025 11,500 0 (0%) 913,516 10,557.58 0 0 11,500 13,200 9,800
18/07/2025 11,700 0.3 (2.63%) 2,151,471 24,843.77 0 0 11,400 13,100 9,700
17/07/2025 11,500 0.1 (0.88%) 2,612,369 29,887.3 0 0 11,400 13,100 9,700
16/07/2025 11,500 0 (0%) 1,022,374 11,653.55 0 0 11,500 13,200 9,800
15/07/2025 11,500 0 (0%) 1,511,134 17,340.84 0 0 11,500 13,200 9,800
14/07/2025 11,500 0 (0%) 1,097,883 12,588.83 0 0 11,500 13,200 9,800
11/07/2025 11,500 0 (0%) 1,018,294 11,718.1 0 0 11,500 13,200 9,800
10/07/2025 11,600 0.2 (1.75%) 1,538,868 17,726.38 0 0 11,400 13,100 9,700

Historical Data-ko - BSC

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