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 49,500 -0.3 (-0.6%) 169,400 8,299.69 0 0 49,800 53,200 46,350
08/01/2026 49,800 -0.2 (-0.4%) 123,500 6,155.87 625,000 31,250 50,000 53,500 46,500
07/01/2026 50,000 2.1 (4.38%) 230,000 11,419.93 0 0 47,900 51,200 44,550
06/01/2026 47,900 0.85 (1.81%) 132,500 6,316.4 0 0 47,050 50,300 43,800
05/01/2026 47,050 0 (0%) 291,700 14,028.67 0 0 47,050 50,300 43,800
31/12/2025 47,050 0.2 (0.43%) 118,400 5,541.33 0 0 46,850 50,100 43,600
30/12/2025 46,850 2.15 (4.81%) 264,600 12,091.35 0 0 44,700 47,800 41,600
29/12/2025 44,700 0.1 (0.22%) 47,900 2,137.55 0 0 44,600 47,700 41,500
26/12/2025 44,600 1.05 (2.41%) 172,900 7,616.96 0 0 43,550 46,550 40,550
25/12/2025 43,550 -0.35 (-0.8%) 26,500 1,156.85 0 0 43,900 46,950 40,850
24/12/2025 43,900 -0.1 (-0.23%) 55,300 2,415.01 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 36,600 1,607.52 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 128,800 5,613.74 0 0 44,000 47,050 40,950
19/12/2025 44,000 -0.3 (-0.68%) 58,600 2,592.38 0 0 44,300 47,400 41,200
18/12/2025 44,300 -0.1 (-0.23%) 17,600 776.14 0 0 44,400 47,500 41,300
17/12/2025 44,400 0 (0%) 87,800 3,877.48 0 0 44,400 47,500 41,300
16/12/2025 44,400 0.9 (2.07%) 29,100 1,276.39 0 0 43,500 46,500 40,500
15/12/2025 43,500 0.15 (0.35%) 24,700 1,071.55 0 0 43,350 46,350 40,350
12/12/2025 43,350 -1.05 (-2.36%) 163,400 7,241.86 0 0 44,400 47,500 41,300
11/12/2025 50,900 -0.5 (-0.97%) 253,200 12,878.15 0 0 51,400 54,900 47,850
10/12/2025 51,400 0.3 (0.59%) 183,500 9,383.24 159,000 8,124.9 51,100 54,600 47,550
09/12/2025 51,100 -0.1 (-0.2%) 111,200 5,660.33 90,100 4,613.12 51,200 54,700 47,650
08/12/2025 51,200 -0.3 (-0.58%) 91,100 4,648.47 0 0 51,500 55,100 47,900
05/12/2025 51,500 0.1 (0.19%) 106,900 5,489.49 0 0 51,400 54,900 47,850
04/12/2025 51,400 -0.1 (-0.19%) 123,500 6,347.56 0 0 51,500 55,100 47,900
03/12/2025 51,500 0.1 (0.19%) 229,300 11,745.64 0 0 51,400 54,900 47,850
02/12/2025 51,400 0.2 (0.39%) 61,100 3,121.94 0 0 51,200 54,700 47,650
01/12/2025 51,200 0.3 (0.59%) 87,700 4,463.07 0 0 50,900 54,400 47,350
28/11/2025 50,900 0.6 (1.19%) 28,900 1,460.44 0 0 50,300 53,800 46,800
27/11/2025 50,300 -0.1 (-0.2%) 21,900 1,102.07 0 0 50,400 53,900 46,900
26/11/2025 50,400 0.3 (0.6%) 47,100 2,369.45 0 0 50,100 53,600 46,600
25/11/2025 50,100 0.4 (0.8%) 71,900 3,578.22 0 0 49,700 53,100 46,250
24/11/2025 49,700 -0.3 (-0.6%) 22,000 1,095.19 0 0 50,000 53,500 46,500
21/11/2025 50,000 0.1 (0.2%) 104,600 5,204.77 0 0 49,900 53,300 46,450
20/11/2025 49,900 -0.5 (-0.99%) 94,400 4,709.71 22,000 1,183.6 50,400 53,900 46,900
19/11/2025 50,400 0 (0%) 115,100 5,761.66 0 0 50,400 53,900 46,900
18/11/2025 50,400 -0.7 (-1.37%) 69,100 3,497.7 22,000 1,183.6 51,100 54,600 47,550
17/11/2025 51,100 0.1 (0.2%) 69,400 3,536.76 0 0 51,000 54,500 47,450
14/11/2025 51,000 -0.3 (-0.58%) 39,500 2,013.11 0 0 51,300 54,800 47,750
13/11/2025 51,300 0 (0%) 244,000 12,477.16 1,552,000 79,672.6 51,300 54,800 47,750
12/11/2025 51,300 0.9 (1.79%) 69,600 3,547.21 0 0 50,400 53,900 46,900
11/11/2025 50,400 0.3 (0.6%) 9,400 471.77 22,000 1,179.2 50,100 53,600 46,600
10/11/2025 50,100 0 (0%) 46,200 2,313.28 0 0 50,100 53,600 46,600
07/11/2025 50,100 -1.3 (-2.53%) 120,100 6,040.97 22,000 1,183.6 51,400 54,900 47,850
06/11/2025 51,400 -0.4 (-0.77%) 46,200 2,369.9 20,000 1,036 51,800 55,400 48,200
05/11/2025 51,800 -0.2 (-0.38%) 50,000 2,580.97 0 0 52,000 55,600 48,400
04/11/2025 52,000 0.1 (0.19%) 135,500 6,919.11 0 0 51,900 55,500 48,300
03/11/2025 51,900 -0.4 (-0.76%) 81,300 4,245.35 0 0 52,300 55,900 48,650
31/10/2025 52,300 0 (0%) 210,500 11,060.94 0 0 52,300 55,900 48,650
30/10/2025 52,300 0.1 (0.19%) 66,500 3,450.22 0 0 52,200 55,800 48,550
29/10/2025 52,200 0.5 (0.97%) 153,200 7,974.96 0 0 51,700 55,300 48,100
28/10/2025 51,700 -0.1 (-0.19%) 36,400 1,869.81 0 0 51,800 55,400 48,200
27/10/2025 51,800 0.6 (1.17%) 201,000 10,511.15 0 0 51,200 54,700 47,650
24/10/2025 51,200 -0.4 (-0.78%) 46,100 2,360.77 0 0 51,600 55,200 48,000
23/10/2025 51,600 0.8 (1.57%) 108,300 5,549.16 0 0 50,800 54,300 47,250
22/10/2025 50,800 1.15 (2.32%) 40,700 2,031.99 0 0 49,650 53,100 46,200
21/10/2025 49,650 1.2 (2.48%) 198,400 9,741.22 304,000 14,728.8 48,450 51,800 45,100
20/10/2025 48,450 -2.55 (-5%) 102,200 5,125.64 0 0 51,000 54,500 47,450
17/10/2025 51,000 -0.3 (-0.58%) 127,100 6,427.41 0 0 51,300 54,800 47,750
16/10/2025 51,300 2.2 (4.48%) 303,800 15,351.48 0 0 49,100 52,500 45,700
15/10/2025 49,100 0.5 (1.03%) 186,200 9,124.66 1,738,000 84,466.8 48,600 52,000 45,200
14/10/2025 48,600 0.65 (1.36%) 202,200 9,900.1 0 0 47,950 51,300 44,600
13/10/2025 47,950 0.7 (1.48%) 125,200 5,966.3 1,588,000 75,033 47,250 50,500 43,950
10/10/2025 47,250 0 (0%) 72,700 3,437.22 0 0 47,250 50,500 43,950
09/10/2025 47,250 -0.1 (-0.21%) 73,600 3,483.4 0 0 47,350 50,600 44,050
08/10/2025 47,350 0.15 (0.32%) 35,900 1,711.01 0 0 47,200 50,500 43,900
07/10/2025 47,200 0 (0%) 56,300 2,652.27 340,000 15,980 47,200 50,500 43,900
06/10/2025 47,200 0.35 (0.75%) 93,800 4,402.14 0 0 46,850 50,100 43,600
03/10/2025 46,850 -0.15 (-0.32%) 172,800 8,052.2 0 0 47,000 50,200 43,750
02/10/2025 47,000 -0.5 (-1.05%) 54,600 2,583.55 0 0 47,500 50,800 44,200
01/10/2025 47,500 -0.3 (-0.63%) 29,600 1,410.45 0 0 47,800 51,100 44,500
30/09/2025 47,800 0 (0%) 205,600 9,700.34 0 0 47,800 51,100 44,500
29/09/2025 47,800 -1.55 (-3.14%) 294,300 14,067.81 0 0 49,350 52,800 45,900
26/09/2025 49,350 -0.95 (-1.89%) 99,300 4,932.73 0 0 50,300 53,800 46,800
25/09/2025 50,300 0.3 (0.6%) 92,200 4,615.44 0 0 50,000 53,500 46,500
24/09/2025 50,000 0.3 (0.6%) 70,900 3,542.12 0 0 49,700 53,100 46,250
23/09/2025 49,700 -0.3 (-0.6%) 114,600 5,715.12 0 0 50,000 53,500 46,500
22/09/2025 50,000 -1.5 (-2.91%) 301,600 15,156.68 0 0 51,500 55,100 47,900
19/09/2025 51,500 -0.3 (-0.58%) 92,200 4,754.32 0 0 51,800 55,400 48,200
18/09/2025 51,800 -0.4 (-0.77%) 128,100 6,655.82 0 0 52,200 55,800 48,550
17/09/2025 52,200 0 (0%) 161,200 8,421.99 0 0 52,200 55,800 48,550
16/09/2025 52,200 -0.5 (-0.95%) 211,800 11,076.78 0 0 52,700 56,300 49,050
15/09/2025 52,700 1.2 (2.33%) 368,600 19,117.32 0 0 51,500 55,100 47,900
12/09/2025 51,500 0.5 (0.98%) 202,700 10,343.08 0 0 51,000 54,500 47,450
11/09/2025 51,000 -0.4 (-0.78%) 124,000 6,324.34 0 0 51,400 54,900 47,850
10/09/2025 51,400 0 (0%) 158,100 8,082.37 0 0 51,400 54,900 47,850
09/09/2025 51,400 -0.5 (-0.96%) 209,600 10,802.34 0 0 51,900 55,500 48,300
08/09/2025 51,900 1.1 (2.17%) 352,200 18,297.64 0 0 50,800 54,300 47,250
05/09/2025 50,800 -0.2 (-0.39%) 250,100 12,794.18 0 0 51,000 54,500 47,450
04/09/2025 51,000 0.5 (0.99%) 284,600 14,440.17 0 0 50,500 54,000 47,000
03/09/2025 50,500 -0.4 (-0.79%) 134,200 6,774.18 0 0 50,900 54,400 47,350
29/08/2025 50,900 -0.3 (-0.59%) 203,900 10,306.4 0 0 51,200 54,700 47,650
28/08/2025 51,200 0.1 (0.2%) 40,600 2,074.1 0 0 51,100 54,600 47,550
27/08/2025 51,100 -0.3 (-0.58%) 61,800 3,153.31 0 0 51,400 54,900 47,850
26/08/2025 51,400 1.3 (2.59%) 55,500 2,812.72 0 0 50,100 53,600 46,600
25/08/2025 50,100 -0.8 (-1.57%) 318,700 15,858.66 0 0 50,900 54,400 47,350
22/08/2025 50,900 -1.8 (-3.42%) 300,000 15,333.69 0 0 52,700 56,300 49,050
21/08/2025 52,700 0.2 (0.38%) 88,800 4,692.29 0 0 52,500 56,100 48,850
20/08/2025 52,500 -1.2 (-2.23%) 238,600 12,576.29 0 0 53,700 57,400 49,950
19/08/2025 53,700 -0.7 (-1.29%) 210,100 11,309.61 484,200 26,110.64 54,400 58,200 50,600
18/08/2025 54,400 0.2 (0.37%) 226,400 12,279.57 420,000 22,764 54,200 57,900 50,500
15/08/2025 54,200 -1.1 (-1.99%) 190,000 10,374.96 0 0 55,300 59,100 51,500
14/08/2025 55,300 0.6 (1.1%) 314,900 17,548.83 180,000 9,720 54,700 58,500 50,900
13/08/2025 54,700 -0.3 (-0.55%) 103,700 5,674.29 70,000 3,850 55,000 58,800 51,200
12/08/2025 55,000 -0.2 (-0.36%) 125,400 6,895.51 0 0 55,200 59,000 51,400
11/08/2025 55,200 1 (1.85%) 375,100 20,546.7 400,000 21,680 54,200 57,900 50,500
08/08/2025 54,200 0 (0%) 75,200 4,065.31 0 0 54,200 57,900 50,500
07/08/2025 54,200 0.3 (0.56%) 143,000 7,767.1 0 0 53,900 57,600 50,200
06/08/2025 53,900 0 (0%) 125,000 6,715.51 0 0 53,900 57,600 50,200
05/08/2025 53,900 -0.2 (-0.37%) 528,300 28,357.49 0 0 54,100 57,800 50,400
04/08/2025 54,100 -0.3 (-0.55%) 44,700 2,424.55 0 0 54,400 58,200 50,600
01/08/2025 54,400 -1.2 (-2.16%) 121,500 6,643.6 0 0 55,600 59,400 51,800
31/07/2025 55,600 1.7 (3.15%) 154,800 8,488.94 0 0 53,900 57,600 50,200
30/07/2025 53,900 0.4 (0.75%) 83,900 4,510.55 0 0 53,500 57,200 49,800
29/07/2025 53,500 -2 (-3.6%) 167,600 9,115.46 0 0 55,500 59,300 51,700
28/07/2025 55,500 0.1 (0.18%) 75,500 4,185.92 0 0 55,400 59,200 51,600
25/07/2025 55,400 0.5 (0.91%) 105,300 5,809.21 0 0 54,900 58,700 51,100
24/07/2025 54,900 0.1 (0.18%) 133,400 7,346 0 0 54,800 58,600 51,000
23/07/2025 54,800 0.1 (0.18%) 55,100 3,034.3 0 0 54,700 58,500 50,900
22/07/2025 54,700 -0.4 (-0.73%) 59,000 3,229.29 0 0 55,100 58,900 51,300
21/07/2025 55,100 -0.1 (-0.18%) 50,400 2,782.68 0 0 55,200 59,000 51,400
18/07/2025 55,200 -0.4 (-0.72%) 44,400 2,458.89 0 0 55,600 59,400 51,800
17/07/2025 55,600 -0.6 (-1.07%) 80,900 4,514.2 170,000 9,656 56,200 60,100 52,300
16/07/2025 56,200 0.5 (0.9%) 96,700 5,402.24 0 0 55,700 59,500 51,900
15/07/2025 55,700 1.4 (2.58%) 197,500 10,922.94 0 0 54,300 58,100 50,500
14/07/2025 54,300 -0.2 (-0.37%) 42,700 2,313.64 0 0 54,500 58,300 50,700
11/07/2025 54,500 0.6 (1.11%) 85,400 4,644.48 0 0 53,900 57,600 50,200
10/07/2025 53,900 0 (0%) 58,400 3,140.56 0 0 53,900 57,600 50,200
09/07/2025 53,900 -0.5 (-0.92%) 86,500 4,673.19 0 0 54,400 58,200 50,600

Historical Data-ko - BSC

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