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 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600
12/12/2025 12,400 -0.4 (-3.13%) 200 2.47 0 0 12,800 14,700 10,900
11/12/2025 12,800 -0.1 (-0.78%) 104 1.34 0 0 12,900 14,800 11,000
10/12/2025 14,200 1.4 (10.94%) 1,121 14.4 0 0 12,800 14,700 10,900
09/12/2025 12,800 0 (0%) 59 0.65 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 -0.1 (-0.78%) 200 2.56 0 0 12,900 14,800 11,000
04/12/2025 13,000 -1 (-7.14%) 1,400 18.09 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 300 3.81 0 0 12,700 14,600 10,800
27/11/2025 12,700 -0.4 (-3.05%) 200 2.54 0 0 13,100 15,000 11,200
26/11/2025 14,000 1.2 (9.38%) 400 5.24 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,900 0.2 (1.57%) 2,600 33.35 0 0 12,700 14,600 10,800
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/11/2025 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
19/11/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
18/11/2025 12,600 0.3 (2.44%) 200 2.52 0 0 12,300 14,100 10,500
17/11/2025 12,600 -0.1 (-0.79%) 700 8.62 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.4 (3.25%) 2,500 31.75 0 0 12,300 14,100 10,500
12/11/2025 12,300 -0.1 (-0.81%) 5,465 67.54 0 0 12,400 14,200 10,600
11/11/2025 12,900 0.5 (4.03%) 1,000 12.39 0 0 12,400 14,200 10,600
10/11/2025 12,500 0 (0%) 1,064 13.18 0 0 12,500 14,300 10,700
07/11/2025 12,500 -0.1 (-0.79%) 3,501 43.61 0 0 12,600 14,400 10,800
06/11/2025 12,500 -0.9 (-6.72%) 3,202 40.42 0 0 13,400 15,400 11,400
05/11/2025 15,100 1.8 (13.53%) 2,804 37.49 0 0 13,300 15,200 11,400
04/11/2025 14,600 1.9 (14.96%) 1,000 13.26 0 0 12,700 14,600 10,800
03/11/2025 12,700 -2.2 (-14.77%) 1,700 21.59 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/10/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0.2 (1.56%) 1,500 19.5 0 0 12,800 14,700 10,900
27/10/2025 12,800 1.6 (14.29%) 500 6.4 0 0 11,200 12,800 9,600
24/10/2025 13,100 1.6 (13.91%) 5,201 58.48 0 0 11,500 13,200 9,800
23/10/2025 12,000 0 (0%) 200 2.3 0 0 12,000 13,800 10,200
22/10/2025 12,000 -2 (-14.29%) 400 4.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 -1.8 (-11.39%) 102 1.43 0 0 15,800 18,100 13,500
17/10/2025 15,800 -2.6 (-14.13%) 2,610 41.26 0 0 18,400 21,100 15,700
16/10/2025 18,300 -3.2 (-14.88%) 206 3.78 0 0 21,500 24,700 18,300
15/10/2025 21,500 -3.7 (-14.68%) 300 6.45 0 0 25,200 28,900 21,500
14/10/2025 25,200 -4.4 (-14.86%) 107 2.7 0 0 29,600 34,000 25,200
13/10/2025 29,600 -5.2 (-14.94%) 100 2.96 0 0 34,800 40,000 29,600
10/10/2025 34,800 0 (0%) 10 0.3 0 0 34,800 40,000 29,600
09/10/2025 34,800 4.5 (14.85%) 110 3.82 0 0 30,300 34,800 25,800
08/10/2025 30,300 0 (0%) 5 0.13 0 0 30,300 34,800 25,800
07/10/2025 30,300 3.9 (14.77%) 107 3.24 0 0 26,400 30,300 22,500
06/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
02/10/2025 26,500 -1 (-3.64%) 1,200 31.71 0 0 27,500 31,600 23,400
01/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/09/2025 27,500 0 (0%) 9 0.23 0 0 27,500 31,600 23,400
25/09/2025 27,500 0 (0%) 1 0.03 0 0 27,500 31,600 23,400
24/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
23/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
22/09/2025 26,000 0.8 (3.17%) 206 5.64 0 0 25,200 28,900 21,500
19/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
17/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
16/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/09/2025 25,000 2 (8.7%) 604 15.23 0 0 23,000 26,400 19,600
12/09/2025 23,000 -2.7 (-10.51%) 200 4.6 0 0 25,700 29,500 21,900
11/09/2025 25,700 3.3 (14.73%) 317 7.93 0 0 22,400 25,700 19,100
10/09/2025 22,000 0.9 (4.27%) 514 11.52 0 0 21,100 24,200 18,000
09/09/2025 24,300 3.1 (14.62%) 300 6.34 0 0 21,200 24,300 18,100
08/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
05/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
03/09/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
29/08/2025 21,200 2.7 (14.59%) 107 2.25 0 0 18,500 21,200 15,800
28/08/2025 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
27/08/2025 17,200 2.2 (14.67%) 101 1.74 0 0 15,000 17,200 12,800
26/08/2025 15,000 -2.6 (-14.77%) 1,100 16.5 0 0 17,600 20,200 15,000
25/08/2025 17,600 -3 (-14.56%) 101 1.78 0 0 20,600 23,600 17,600
22/08/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
21/08/2025 20,500 2.5 (13.89%) 321 6.35 0 0 18,000 20,700 15,300
20/08/2025 18,000 2.3 (14.65%) 104 1.87 0 0 15,700 18,000 13,400
19/08/2025 16,200 2.1 (14.89%) 51,512 810.99 0 0 14,100 16,200 12,000
18/08/2025 15,800 1.7 (12.06%) 1,905 26.93 0 0 14,100 16,200 12,000
15/08/2025 14,100 0 (0%) 6 0.08 0 0 14,100 16,200 12,000
14/08/2025 14,100 0 (0%) 2 0.03 0 0 14,100 16,200 12,000
13/08/2025 14,100 0 (0%) 5 0.07 0 0 14,100 16,200 12,000
12/08/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/08/2025 14,100 -0.2 (-1.4%) 301 4.24 0 0 14,300 16,400 12,200
08/08/2025 14,300 0.2 (1.42%) 100 1.43 0 0 14,100 16,200 12,000
07/08/2025 14,100 1.6 (12.8%) 117 1.64 0 0 12,500 14,300 10,700
06/08/2025 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/08/2025 12,500 -2.2 (-14.97%) 4,500 56.25 0 0 14,700 16,900 12,500
04/08/2025 14,700 0 (0%) 4 0.06 0 0 14,700 16,900 12,500
01/08/2025 14,700 1.9 (14.84%) 109 1.6 0 0 12,800 14,700 10,900
31/07/2025 12,800 1.6 (14.29%) 2,504 32.05 0 0 11,200 12,800 9,600
30/07/2025 12,800 0.1 (0.79%) 33,000 370.94 0 0 12,700 14,600 10,800
29/07/2025 12,900 0.5 (4.03%) 221 2.8 0 0 12,400 14,200 10,600
28/07/2025 12,900 1.3 (11.21%) 400 4.94 0 0 11,600 13,300 9,900
25/07/2025 11,600 -1.7 (-12.78%) 300 3.49 0 0 13,300 15,200 11,400
24/07/2025 13,300 0.7 (5.56%) 100 1.33 0 0 12,600 14,400 10,800
23/07/2025 12,600 0.8 (6.78%) 101 1.27 0 0 11,800 13,500 10,100
22/07/2025 11,800 0 (0%) 200 2.35 0 0 11,800 13,500 10,100
21/07/2025 11,700 0 (0%) 200 2.35 0 0 11,700 13,400 10,000
18/07/2025 12,900 1.2 (10.26%) 3,100 36.39 0 0 11,700 13,400 10,000
17/07/2025 12,900 1.5 (13.16%) 400 4.68 0 0 11,400 13,100 9,700
16/07/2025 11,400 -1.9 (-14.29%) 239 2.72 0 0 13,300 15,200 11,400
15/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
14/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/07/2025 13,300 0 (0%) 139 1.92 0 0 13,300 15,200 11,400
10/07/2025 13,300 1.7 (14.66%) 100 1.33 0 0 11,600 13,300 9,900
09/07/2025 11,200 0.1 (0.9%) 301 3.48 0 0 11,100 12,700 9,500

Historical Data-ko - BSC

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