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
30/12/2025 10,300 0.1 (0.98%) 201,900 2,061.91 0 0 10,200 10,900 9,490
29/12/2025 10,200 -0.05 (-0.49%) 241,300 2,411.24 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 45,700 473.09 0 0 10,300 11,000 9,580
25/12/2025 10,300 0 (0%) 330,600 3,440.46 0 0 10,300 11,000 9,580
24/12/2025 10,300 -0.1 (-0.96%) 150,700 1,537.21 0 0 10,400 11,100 9,680
23/12/2025 10,400 0.45 (4.52%) 372,700 3,807.37 0 0 9,950 10,600 9,260
22/12/2025 9,950 -0.25 (-2.45%) 1,070,600 10,890.28 0 0 10,200 10,900 9,490
19/12/2025 10,200 0.1 (0.99%) 52,600 534.09 0 0 10,100 10,800 9,400
18/12/2025 10,100 -0.1 (-0.98%) 132,000 1,337.01 0 0 10,200 10,900 9,490
17/12/2025 10,200 -0.1 (-0.97%) 112,600 1,138.09 0 0 10,300 11,000 9,580
16/12/2025 10,300 0.3 (3%) 181,700 1,789.13 0 0 10,000 10,700 9,300
15/12/2025 10,000 0.1 (1.01%) 126,300 1,217.82 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.45 (-4.35%) 213,200 2,136.93 0 0 10,350 11,050 9,630
11/12/2025 10,350 0.05 (0.49%) 253,500 2,578.91 0 0 10,300 11,000 9,580
10/12/2025 10,300 0.3 (3%) 254,100 2,582.03 0 0 10,000 10,700 9,300
09/12/2025 10,000 0 (0%) 181,500 1,790.12 0 0 10,000 10,700 9,300
08/12/2025 10,000 -0.3 (-2.91%) 55,500 554.94 0 0 10,300 11,000 9,580
05/12/2025 10,300 -0.1 (-0.96%) 184,000 1,849.15 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 156,400 1,606.56 0 0 10,400 11,100 9,680
03/12/2025 10,400 -0.1 (-0.95%) 258,400 2,623.05 0 0 10,500 11,200 9,770
02/12/2025 10,500 -0.2 (-1.87%) 822,800 8,261.09 0 0 10,700 11,400 9,960
01/12/2025 10,700 -0.2 (-1.83%) 46,300 488.56 0 0 10,900 11,650 10,150
28/11/2025 10,900 0.2 (1.87%) 1,500,700 15,781.2 0 0 10,700 11,400 9,960
27/11/2025 10,700 -0.3 (-2.73%) 225,500 2,382.44 0 0 11,000 11,750 10,250
26/11/2025 11,000 0 (0%) 123,700 1,350.28 0 0 11,000 11,750 10,250
25/11/2025 11,000 0.2 (1.85%) 1,120,100 12,370.98 0 0 10,800 11,550 10,050
24/11/2025 10,800 0 (0%) 91,800 984.37 0 0 10,800 11,550 10,050
21/11/2025 10,800 0 (0%) 77,700 822.63 0 0 10,800 11,550 10,050
20/11/2025 10,800 0 (0%) 39,200 423.39 0 0 10,800 11,550 10,050
19/11/2025 10,800 -0.2 (-1.82%) 59,500 641.21 1,100,000 11,275 11,000 11,750 10,250
18/11/2025 11,000 -0.2 (-1.79%) 161,400 1,797.39 1,100,000 11,495 11,200 11,950 10,450
17/11/2025 11,200 0 (0%) 418,400 4,611.5 1,225,000 14,301.25 11,200 11,950 10,450
14/11/2025 11,200 0.1 (0.9%) 325,900 3,642.58 1,200,000 14,160 11,100 11,850 10,350
13/11/2025 11,100 0.05 (0.45%) 212,500 2,357.2 900,000 9,270 11,050 11,800 10,300
12/11/2025 11,050 0.4 (3.76%) 208,900 2,275.2 1,300,000 12,883 10,650 11,350 9,910
11/11/2025 10,650 0 (0%) 79,400 843.02 1,075,000 12,187.5 10,650 11,350 9,910
10/11/2025 10,650 0.2 (1.91%) 1,399,200 14,658.88 1,000,000 11,150 10,450 11,150 9,720
07/11/2025 10,450 -0.35 (-3.24%) 308,600 3,294.72 0 0 10,800 11,550 10,050
06/11/2025 10,800 0.2 (1.89%) 8,300 88.2 0 0 10,600 11,300 9,860
05/11/2025 10,600 0.05 (0.47%) 28,100 303.01 0 0 10,550 11,250 9,820
04/11/2025 10,550 0.05 (0.48%) 54,300 579.8 0 0 10,500 11,200 9,770
03/11/2025 10,500 -0.4 (-3.67%) 56,600 613.48 0 0 10,900 11,650 10,150
31/10/2025 10,900 -0.4 (-3.54%) 268,200 2,927.35 0 0 11,300 12,050 10,550
30/10/2025 11,300 -0.1 (-0.88%) 82,300 934.33 0 0 11,400 12,150 10,650
29/10/2025 11,400 -0.1 (-0.87%) 204,500 2,308.92 0 0 11,500 12,300 10,700
28/10/2025 11,500 0.1 (0.88%) 71,600 818.11 0 0 11,400 12,150 10,650
27/10/2025 11,400 0.4 (3.64%) 63,500 710.97 0 0 11,000 11,750 10,250
24/10/2025 11,000 0 (0%) 62,600 688.28 0 0 11,000 11,750 10,250
23/10/2025 11,000 0.1 (0.92%) 28,900 317.74 0 0 10,900 11,650 10,150
22/10/2025 10,900 0.1 (0.93%) 19,900 213.3 0 0 10,800 11,550 10,050
21/10/2025 10,800 -0.1 (-0.92%) 38,600 408.53 0 0 10,900 11,650 10,150
20/10/2025 10,900 0 (0%) 67,200 713.26 0 0 10,900 11,650 10,150
17/10/2025 10,900 0 (0%) 130,900 1,402.57 0 0 10,900 11,650 10,150
16/10/2025 10,900 -0.1 (-0.91%) 56,900 613.09 0 0 11,000 11,750 10,250
15/10/2025 11,000 -0.7 (-5.98%) 154,600 1,740.14 600,000 6,600 11,700 12,500 10,900
14/10/2025 11,700 -0.15 (-1.27%) 360,700 4,232.34 0 0 11,850 12,650 11,050
13/10/2025 11,850 0.75 (6.76%) 698,800 8,158.27 0 0 11,100 11,850 10,350
10/10/2025 11,100 0.45 (4.23%) 364,400 3,928.12 2,000,000 19,900 10,650 11,350 9,910
09/10/2025 10,650 -0.35 (-3.18%) 46,500 506.62 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.25 (-2.22%) 174,800 1,890.26 0 0 11,250 12,000 10,500
07/10/2025 11,250 -0.55 (-4.66%) 72,800 821.25 0 0 11,800 12,600 11,000
06/10/2025 11,800 -0.05 (-0.42%) 16,600 196.08 0 0 11,850 12,650 11,050
03/10/2025 11,850 -0.1 (-0.84%) 34,200 403.08 0 0 11,950 12,750 11,150
02/10/2025 11,950 0 (0%) 51,400 611.77 0 0 11,950 12,750 11,150
01/10/2025 11,950 -0.05 (-0.42%) 29,800 356.74 0 0 12,000 12,800 11,200
30/09/2025 12,000 -0.2 (-1.64%) 92,400 1,104.68 0 0 12,200 13,050 11,350
29/09/2025 12,200 -0.1 (-0.81%) 66,300 799.63 0 0 12,300 13,150 11,450
26/09/2025 12,300 -0.05 (-0.4%) 197,600 2,382.04 0 0 12,350 13,200 11,500
25/09/2025 12,350 -0.05 (-0.4%) 292,900 3,641.93 0 0 12,400 13,250 11,550
24/09/2025 12,400 0 (0%) 46,200 572.39 0 0 12,400 13,250 11,550
23/09/2025 12,400 0.05 (0.4%) 102,200 1,261.28 0 0 12,350 13,200 11,500
22/09/2025 12,350 -0.25 (-1.98%) 69,800 850.62 0 0 12,600 13,450 11,750
19/09/2025 12,600 0.1 (0.8%) 167,700 2,101.77 0 0 12,500 13,350 11,650
18/09/2025 12,500 0.15 (1.21%) 81,700 1,016.98 0 0 12,350 13,200 11,500
17/09/2025 12,350 -0.15 (-1.2%) 52,400 641.71 0 0 12,500 13,350 11,650
16/09/2025 12,500 -0.1 (-0.79%) 312,400 3,873.48 0 0 12,600 13,450 11,750
15/09/2025 12,600 -0.4 (-3.08%) 132,900 1,666.1 0 0 13,000 13,900 12,100
12/09/2025 13,000 -0.7 (-5.11%) 1,087,800 14,145.93 0 0 13,700 14,650 12,750
11/09/2025 13,700 -0.6 (-4.2%) 729,500 9,918.58 0 0 14,300 15,300 13,300
10/09/2025 14,300 0.6 (4.38%) 1,091,700 15,457.19 0 0 13,700 14,650 12,750
09/09/2025 13,700 0.5 (3.79%) 634,900 8,496.8 0 0 13,200 14,100 12,300
08/09/2025 13,200 0.1 (0.76%) 87,600 1,149.93 0 0 13,100 14,000 12,200
05/09/2025 13,100 -0.1 (-0.76%) 1,163,200 15,147.54 0 0 13,200 14,100 12,300
04/09/2025 13,200 -0.3 (-2.22%) 263,000 3,446.27 0 0 13,500 14,400 12,600
03/09/2025 13,500 -0.7 (-4.93%) 2,824,600 40,882.82 0 0 14,200 15,150 13,250
29/08/2025 14,200 0.9 (6.77%) 1,152,000 16,080.78 0 0 13,300 14,200 12,400
28/08/2025 13,300 0.85 (6.83%) 921,000 11,995.48 0 0 12,450 13,300 11,600
27/08/2025 12,450 0.15 (1.22%) 127,600 1,588.64 0 0 12,300 13,150 11,450
26/08/2025 12,300 0.1 (0.82%) 91,000 1,111.56 0 0 12,200 13,050 11,350
25/08/2025 12,200 -0.3 (-2.4%) 76,400 941.69 0 0 12,500 13,350 11,650
22/08/2025 12,500 0 (0%) 44,800 548.85 0 0 12,500 13,350 11,650
21/08/2025 12,500 0 (0%) 128,200 1,593.05 0 0 12,500 13,350 11,650
20/08/2025 12,500 0 (0%) 78,300 971.24 0 0 12,500 13,350 11,650
19/08/2025 12,500 0.5 (4.17%) 374,800 4,651.09 0 0 12,000 12,800 11,200
18/08/2025 12,000 0 (0%) 96,100 1,152.72 0 0 12,000 12,800 11,200
15/08/2025 12,000 0 (0%) 74,500 887.11 0 0 12,000 12,800 11,200
14/08/2025 12,000 0 (0%) 137,000 1,662.67 0 0 12,000 12,800 11,200
13/08/2025 12,000 0 (0%) 142,900 1,723.28 0 0 12,000 12,800 11,200
12/08/2025 12,000 0 (0%) 1,023,000 12,276 0 0 12,000 12,800 11,200
11/08/2025 12,000 0 (0%) 48,600 578.85 0 0 12,000 12,800 11,200
08/08/2025 12,000 0.05 (0.42%) 58,100 696.35 0 0 11,950 12,750 11,150
07/08/2025 11,950 -0.05 (-0.42%) 41,600 498.98 0 0 12,000 12,800 11,200
06/08/2025 12,000 -0.05 (-0.41%) 48,900 584.73 0 0 12,050 12,850 11,250
05/08/2025 12,050 -0.05 (-0.41%) 61,700 741.97 0 0 12,100 12,900 11,300
04/08/2025 12,100 0.1 (0.83%) 57,500 697.35 0 0 12,000 12,800 11,200
01/08/2025 12,000 0 (0%) 68,500 825.99 0 0 12,000 12,800 11,200
31/07/2025 12,000 0 (0%) 27,100 325.07 0 0 12,000 12,800 11,200
30/07/2025 12,000 0.05 (0.42%) 800 9.57 0 0 11,950 12,750 11,150
29/07/2025 11,950 -0.05 (-0.42%) 41,400 497.37 0 0 12,000 12,800 11,200
28/07/2025 12,000 -0.1 (-0.83%) 41,300 499.35 0 0 12,100 12,900 11,300
25/07/2025 12,100 0.05 (0.41%) 41,200 496.9 0 0 12,050 12,850 11,250
24/07/2025 12,050 0.05 (0.42%) 74,800 903.19 0 0 12,000 12,800 11,200
23/07/2025 12,000 -0.25 (-2.04%) 44,200 538.45 0 0 12,250 13,100 11,400
22/07/2025 12,250 0.35 (2.94%) 55,100 663.44 0 0 11,900 12,700 11,100
21/07/2025 11,900 0 (0%) 36,400 431.83 0 0 11,900 12,700 11,100
18/07/2025 11,900 0 (0%) 27,500 325.62 0 0 11,900 12,700 11,100
17/07/2025 11,900 0 (0%) 33,300 396.84 0 0 11,900 12,700 11,100
16/07/2025 11,900 -0.05 (-0.42%) 12,200 144.94 0 0 11,950 12,750 11,150
15/07/2025 11,950 0.05 (0.42%) 39,300 467.65 0 0 11,900 12,700 11,100
14/07/2025 11,900 0 (0%) 28,900 340.67 0 0 11,900 12,700 11,100
11/07/2025 11,900 0.05 (0.42%) 19,800 235.01 0 0 11,850 12,650 11,050
10/07/2025 11,850 0 (0%) 26,900 320.43 0 0 11,850 12,650 11,050
09/07/2025 11,850 -0.15 (-1.25%) 13,100 155.63 0 0 12,000 12,800 11,200
08/07/2025 12,000 -0.2 (-1.64%) 1,300 15.66 0 0 12,200 13,050 11,350
07/07/2025 12,200 0 (0%) 1,500 17.44 0 0 12,200 13,050 11,350
04/07/2025 12,200 0 (0%) 2,900 34.92 0 0 12,200 13,050 11,350
03/07/2025 12,200 -0.25 (-2.01%) 10,100 121.6 0 0 12,450 13,300 11,600
02/07/2025 12,450 -0.15 (-1.19%) 3,200 38.43 0 0 12,600 13,450 11,750
01/07/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
30/06/2025 12,600 0 (0%) 500 6.33 0 0 12,600 13,450 11,750

Historical Data-ko - BSC

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