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
06/01/2026 14,000 0.05 (0.36%) 378,500 5,286.96 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.05 (-0.36%) 513,900 7,202.31 0 0 14,000 14,950 13,050
31/12/2025 14,000 0.15 (1.08%) 150,300 2,104.03 0 0 13,850 14,800 12,900
30/12/2025 13,850 -0.15 (-1.07%) 70,700 981.69 0 0 14,000 14,950 13,050
29/12/2025 14,000 0.1 (0.72%) 82,100 1,144.48 0 0 13,900 14,850 12,950
26/12/2025 13,900 -0.1 (-0.71%) 91,800 1,267.77 0 0 14,000 14,950 13,050
25/12/2025 14,000 0 (0%) 30,500 426.1 0 0 14,000 14,950 13,050
24/12/2025 14,000 0 (0%) 68,800 960.33 0 0 14,000 14,950 13,050
23/12/2025 14,000 -0.1 (-0.71%) 91,800 1,292.65 0 0 14,100 15,050 13,150
22/12/2025 14,100 0.1 (0.71%) 23,700 331.72 0 0 14,000 14,950 13,050
19/12/2025 14,000 0 (0%) 32,200 450.01 0 0 14,000 14,950 13,050
18/12/2025 14,000 -0.1 (-0.71%) 42,400 590.52 0 0 14,100 15,050 13,150
17/12/2025 14,100 -0.05 (-0.35%) 35,200 496.21 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.25 (1.8%) 117,800 1,639.73 0 0 13,900 14,850 12,950
15/12/2025 13,900 0 (0%) 126,000 1,751.66 0 0 13,900 14,850 12,950
12/12/2025 13,900 -0.2 (-1.42%) 152,900 2,133.89 0 0 14,100 15,050 13,150
11/12/2025 14,100 0 (0%) 150,300 2,111.51 0 0 14,100 15,050 13,150
10/12/2025 14,100 -0.05 (-0.35%) 134,600 1,892.78 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.25 (-1.74%) 270,200 3,833.02 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.35 (-2.37%) 279,500 4,039.55 0 0 14,750 15,750 13,750
05/12/2025 14,750 0.05 (0.34%) 474,700 6,953.71 0 0 14,700 15,700 13,700
04/12/2025 14,700 0.25 (1.73%) 569,900 8,336.05 0 0 14,450 15,450 13,450
03/12/2025 14,450 0 (0%) 86,900 1,256.1 0 0 14,450 15,450 13,450
02/12/2025 14,450 -0.05 (-0.34%) 178,200 2,585.92 0 0 14,500 15,500 13,500
01/12/2025 14,500 -0.05 (-0.34%) 191,400 2,801.05 0 0 14,550 15,550 13,550
28/11/2025 14,550 0.2 (1.39%) 448,200 6,500.45 0 0 14,350 15,350 13,350
27/11/2025 14,350 -0.05 (-0.35%) 69,000 992.48 0 0 14,400 15,400 13,400
26/11/2025 14,400 0 (0%) 113,500 1,643.14 0 0 14,400 15,400 13,400
25/11/2025 14,400 0.3 (2.13%) 178,000 2,553.87 0 0 14,100 15,050 13,150
24/11/2025 14,100 -0.1 (-0.7%) 20,800 291.95 0 0 14,200 15,150 13,250
21/11/2025 14,200 0.1 (0.71%) 37,200 524.31 0 0 14,100 15,050 13,150
20/11/2025 14,100 -0.15 (-1.05%) 29,800 422.1 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 42,500 606.86 0 0 14,300 15,300 13,300
18/11/2025 14,300 0.1 (0.7%) 90,600 1,295.2 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.05 (0.35%) 84,500 1,197.23 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.05 (0.35%) 45,700 644.69 0 0 14,100 15,050 13,150
13/11/2025 14,100 0.1 (0.71%) 151,900 2,153.77 0 0 14,000 14,950 13,050
12/11/2025 14,000 0.1 (0.72%) 63,600 882.19 0 0 13,900 14,850 12,950
11/11/2025 13,900 0 (0%) 55,300 766.1 0 0 13,900 14,850 12,950
10/11/2025 13,900 -0.05 (-0.36%) 57,300 795.27 0 0 13,950 14,900 13,000
07/11/2025 13,950 -0.4 (-2.79%) 109,800 1,542.88 0 0 14,350 15,350 13,350
06/11/2025 14,350 -0.1 (-0.69%) 40,600 582.54 0 0 14,450 15,450 13,450
05/11/2025 14,450 0.05 (0.35%) 262,600 3,769.03 0 0 14,400 15,400 13,400
04/11/2025 15,400 -0.2 (-1.28%) 171,900 2,638.04 0 0 15,600 16,650 14,550
03/11/2025 15,600 0 (0%) 176,700 2,746.13 0 0 15,600 16,650 14,550
31/10/2025 15,600 0.1 (0.65%) 239,000 3,721.22 0 0 15,500 16,550 14,450
30/10/2025 15,500 0 (0%) 125,800 1,943.47 0 0 15,500 16,550 14,450
29/10/2025 15,500 0.45 (2.99%) 218,800 3,348.58 0 0 15,050 16,100 14,000
28/10/2025 15,050 0 (0%) 77,100 1,157.19 0 0 15,050 16,100 14,000
27/10/2025 15,050 0 (0%) 43,500 655.57 0 0 15,050 16,100 14,000
24/10/2025 15,050 0.1 (0.67%) 91,100 1,375.79 0 0 14,950 15,950 13,950
23/10/2025 14,950 0.05 (0.34%) 69,400 1,039.21 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 78,900 1,171.72 0 0 14,850 15,850 13,850
21/10/2025 14,850 0.15 (1.02%) 120,100 1,770.88 0 0 14,700 15,700 13,700
20/10/2025 14,700 -0.3 (-2%) 144,500 2,153.66 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.1 (-0.66%) 61,100 919.52 0 0 15,100 16,150 14,050
16/10/2025 15,100 0 (0%) 36,100 545.21 0 0 15,100 16,150 14,050
15/10/2025 15,100 0.15 (1.%) 202,500 3,051.54 0 0 14,950 15,950 13,950
14/10/2025 14,950 -0.05 (-0.33%) 60,900 903.99 0 0 15,000 16,050 13,950
13/10/2025 15,000 0.1 (0.67%) 50,800 756.51 0 0 14,900 15,900 13,900
10/10/2025 14,900 -0.05 (-0.33%) 77,700 1,159.53 0 0 14,950 15,950 13,950
09/10/2025 14,950 0 (0%) 29,700 444.7 0 0 14,950 15,950 13,950
08/10/2025 14,950 -0.1 (-0.66%) 24,600 368.43 0 0 15,050 16,100 14,000
07/10/2025 15,050 0.05 (0.33%) 20,800 312.16 0 0 15,000 16,050 13,950
06/10/2025 15,000 0 (0%) 62,700 938.08 0 0 15,000 16,050 13,950
03/10/2025 15,000 0 (0%) 84,500 1,261.18 0 0 15,000 16,050 13,950
02/10/2025 15,000 0.05 (0.33%) 20,500 306.49 0 0 14,950 15,950 13,950
01/10/2025 14,950 0 (0%) 64,200 957.63 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.05 (-0.33%) 88,400 1,319.31 0 0 15,000 16,050 13,950
29/09/2025 15,000 -0.2 (-1.32%) 93,200 1,400.54 0 0 15,200 16,250 14,150
26/09/2025 15,200 0 (0%) 39,300 595.64 0 0 15,200 16,250 14,150
25/09/2025 15,200 0.15 (1.%) 137,200 2,078.86 0 0 15,050 16,100 14,000
24/09/2025 15,050 0 (0%) 124,100 1,859.65 0 0 15,050 16,100 14,000
23/09/2025 15,050 0 (0%) 190,900 2,881.37 0 0 15,050 16,100 14,000
22/09/2025 15,050 -0.1 (-0.66%) 103,900 1,561.52 0 0 15,150 16,200 14,100
19/09/2025 15,150 -0.05 (-0.33%) 13,500 204.19 0 0 15,200 16,250 14,150
18/09/2025 15,200 0 (0%) 57,200 863.08 0 0 15,200 16,250 14,150
17/09/2025 15,200 0 (0%) 74,600 1,139.67 0 0 15,200 16,250 14,150
16/09/2025 15,200 -0.05 (-0.33%) 26,900 409.63 0 0 15,250 16,300 14,200
15/09/2025 15,250 0.05 (0.33%) 126,300 1,914.53 0 0 15,200 16,250 14,150
12/09/2025 15,200 0 (0%) 27,800 422.48 0 0 15,200 16,250 14,150
11/09/2025 15,200 0.1 (0.66%) 276,900 4,201.65 0 0 15,100 16,150 14,050
10/09/2025 15,100 -0.05 (-0.33%) 131,100 1,990.6 0 0 15,150 16,200 14,100
09/09/2025 15,150 0.05 (0.33%) 150,900 2,261.6 50,000 795 15,100 16,150 14,050
08/09/2025 15,100 -0.15 (-0.98%) 60,800 915.85 0 0 15,250 16,300 14,200
05/09/2025 15,250 0.1 (0.66%) 133,100 2,027.28 0 0 15,150 16,200 14,100
04/09/2025 15,150 0 (0%) 195,700 2,955.62 0 0 15,150 16,200 14,100
03/09/2025 15,150 0.05 (0.33%) 109,400 1,650.39 0 0 15,100 16,150 14,050
29/08/2025 15,100 0.15 (1.%) 194,700 2,920.57 0 0 14,950 15,950 13,950
28/08/2025 14,950 0 (0%) 65,900 986.66 0 0 14,950 15,950 13,950
27/08/2025 14,950 0 (0%) 75,100 1,125.56 0 0 14,950 15,950 13,950
26/08/2025 14,950 0 (0%) 136,700 2,041.5 0 0 14,950 15,950 13,950
25/08/2025 14,950 -0.15 (-0.99%) 229,500 3,407.16 0 0 15,100 16,150 14,050
22/08/2025 15,100 0 (0%) 280,500 4,196.33 0 0 15,100 16,150 14,050
21/08/2025 15,100 -0.05 (-0.33%) 381,700 5,772.7 0 0 15,150 16,200 14,100
20/08/2025 15,150 -0.3 (-1.94%) 393,000 5,952.45 0 0 15,450 16,500 14,400
19/08/2025 15,450 0.15 (0.98%) 434,500 6,709.39 0 0 15,300 16,350 14,250
18/08/2025 15,300 0.05 (0.33%) 188,700 2,885.63 0 0 15,250 16,300 14,200
15/08/2025 15,250 0 (0%) 460,000 7,018.33 0 0 15,250 16,300 14,200
14/08/2025 15,250 0 (0%) 487,400 7,438.95 0 0 15,250 16,300 14,200
13/08/2025 15,250 0.05 (0.33%) 248,700 3,795.88 0 0 15,200 16,250 14,150
12/08/2025 15,200 0.05 (0.33%) 457,900 6,991.23 0 0 15,150 16,200 14,100
11/08/2025 15,150 -0.15 (-0.98%) 585,600 8,908.65 0 0 15,300 16,350 14,250
08/08/2025 15,300 0.1 (0.66%) 627,300 9,578.82 0 0 15,200 16,250 14,150
07/08/2025 15,200 -0.2 (-1.3%) 611,400 9,343.01 0 0 15,400 16,450 14,350
06/08/2025 15,400 0 (0%) 386,500 5,931.29 0 0 15,400 16,450 14,350
05/08/2025 15,400 -0.15 (-0.96%) 649,000 10,063.08 0 0 15,550 16,600 14,500
04/08/2025 15,550 0 (0%) 112,700 1,752.01 0 0 15,550 16,600 14,500
01/08/2025 15,550 -0.1 (-0.64%) 375,100 5,910.79 0 0 15,650 16,700 14,600
31/07/2025 15,650 0 (0%) 87,100 1,361.74 0 0 15,650 16,700 14,600
30/07/2025 15,650 -0.1 (-0.63%) 72,200 1,134.09 0 0 15,750 16,850 14,650
29/07/2025 15,750 0.2 (1.29%) 911,900 14,533.2 0 0 15,550 16,600 14,500
28/07/2025 15,550 -0.2 (-1.27%) 334,600 5,224.61 0 0 15,750 16,850 14,650
25/07/2025 15,750 0 (0%) 98,400 1,546.64 0 0 15,750 16,850 14,650
24/07/2025 15,750 0.25 (1.61%) 37,900 592.65 0 0 15,500 16,550 14,450
23/07/2025 15,500 -0.1 (-0.64%) 421,900 6,602.38 0 0 15,600 16,650 14,550
22/07/2025 15,600 -0.2 (-1.27%) 92,400 1,444.63 0 0 15,800 16,900 14,700
21/07/2025 15,800 -0.1 (-0.63%) 684,200 10,934.56 0 0 15,900 17,000 14,800
18/07/2025 15,900 0.35 (2.25%) 249,300 3,903.05 0 0 15,550 16,600 14,500
17/07/2025 15,550 0 (0%) 199,300 3,081.63 0 0 15,550 16,600 14,500
16/07/2025 15,550 0.05 (0.32%) 44,400 687.97 0 0 15,500 16,550 14,450
15/07/2025 15,500 -0.05 (-0.32%) 71,800 1,113.4 0 0 15,550 16,600 14,500
14/07/2025 15,550 0 (0%) 86,300 1,338.39 0 0 15,550 16,600 14,500
11/07/2025 15,550 -0.15 (-0.96%) 96,600 1,507.67 0 0 15,700 16,750 14,650
10/07/2025 15,700 -0.05 (-0.32%) 65,200 1,025.6 0 0 15,750 16,850 14,650
09/07/2025 15,750 0.05 (0.32%) 53,800 843.77 0 0 15,700 16,750 14,650
08/07/2025 15,700 -0.1 (-0.63%) 36,700 579.29 0 0 15,800 16,900 14,700
07/07/2025 15,800 -0.15 (-0.94%) 20,700 326.88 0 0 15,950 17,050 14,850

Historical Data-ko - BSC

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