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
07/01/2026 34,500 0 (0%) 3,800 130.98 0 0 34,500 36,900 32,100
06/01/2026 34,500 0 (0%) 15,700 536.88 0 0 34,500 36,900 32,100
05/01/2026 34,500 0.45 (1.32%) 5,100 175.01 0 0 34,050 36,400 31,700
31/12/2025 34,050 -0.45 (-1.3%) 100 3.41 0 0 34,500 36,900 32,100
30/12/2025 34,500 0.5 (1.47%) 2,400 82.25 0 0 34,000 36,350 31,650
29/12/2025 34,000 0 (0%) 5,400 183.6 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 6,200 211.17 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.5 (-1.45%) 3,700 124.69 0 0 34,500 36,900 32,100
24/12/2025 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
23/12/2025 34,500 0 (0%) 1,200 41.49 0 0 34,500 36,900 32,100
22/12/2025 34,500 0 (0%) 3,800 130.97 0 0 34,500 36,900 32,100
19/12/2025 34,500 0 (0%) 3,100 106.71 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 4,600 158.59 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 6,300 217.04 0 0 34,500 36,900 32,100
16/12/2025 34,500 -0.1 (-0.29%) 3,300 113.71 0 0 34,600 37,000 32,200
15/12/2025 34,600 -0.1 (-0.29%) 4,800 166.04 0 0 34,700 37,100 32,300
12/12/2025 34,700 -0.1 (-0.29%) 15,000 520 0 0 34,800 37,200 32,400
11/12/2025 34,800 0.15 (0.43%) 3,300 114.54 0 0 34,650 37,050 32,250
10/12/2025 34,650 -0.05 (-0.14%) 18,400 637.58 0 0 34,700 37,100 32,300
09/12/2025 34,700 -0.1 (-0.29%) 18,100 627.99 0 0 34,800 37,200 32,400
08/12/2025 34,800 -0.1 (-0.29%) 5,700 198.46 0 0 34,900 37,300 32,500
05/12/2025 34,900 0.05 (0.14%) 10,400 362.77 0 0 34,850 37,250 32,450
04/12/2025 34,850 0.1 (0.29%) 3,600 125.01 0 0 34,750 37,150 32,350
03/12/2025 34,750 -0.05 (-0.14%) 7,000 243.27 0 0 34,800 37,200 32,400
02/12/2025 34,800 -0.15 (-0.43%) 6,800 236.14 0 0 34,950 37,350 32,550
01/12/2025 34,950 0.05 (0.14%) 4,400 153.74 0 0 34,900 37,300 32,500
28/11/2025 34,900 0.9 (2.65%) 200 6.93 0 0 34,000 36,350 31,650
27/11/2025 34,000 0 (0%) 2,000 68.63 0 0 34,000 36,350 31,650
26/11/2025 34,000 -0.95 (-2.72%) 2,200 76.17 0 0 34,950 37,350 32,550
25/11/2025 34,950 0.05 (0.14%) 900 31.45 0 0 34,900 37,300 32,500
24/11/2025 34,900 0.1 (0.29%) 5,600 194.91 0 0 34,800 37,200 32,400
21/11/2025 34,800 -0.2 (-0.57%) 200 6.96 0 0 35,000 37,450 32,550
20/11/2025 35,000 0 (0%) 4,300 150.5 0 0 35,000 37,450 32,550
19/11/2025 35,000 0 (0%) 1,800 63 0 0 35,000 37,450 32,550
18/11/2025 35,000 0 (0%) 200 7.01 0 0 35,000 37,450 32,550
17/11/2025 35,000 0 (0%) 2,000 70 0 0 35,000 37,450 32,550
14/11/2025 35,000 0 (0%) 1,700 59.43 0 0 35,000 37,450 32,550
13/11/2025 35,000 0 (0%) 1,400 48.39 0 0 35,000 37,450 32,550
12/11/2025 35,000 0.4 (1.16%) 3,300 115.73 0 0 34,600 37,000 32,200
11/11/2025 34,600 -0.2 (-0.57%) 18,400 636.73 0 0 34,800 37,200 32,400
10/11/2025 34,800 -0.1 (-0.29%) 7,100 247.33 0 0 34,900 37,300 32,500
07/11/2025 34,900 -0.1 (-0.29%) 500 17.48 0 0 35,000 37,450 32,550
06/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 37,450 32,550
05/11/2025 35,000 0 (0%) 800 28.03 0 0 35,000 37,450 32,550
04/11/2025 35,000 -0.05 (-0.14%) 4,900 170.29 0 0 35,050 37,500 32,600
03/11/2025 35,050 0.05 (0.14%) 1,900 66.61 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.1 (-0.28%) 6,600 231.52 0 0 35,100 37,550 32,650
30/10/2025 35,100 0.2 (0.57%) 5,800 203.03 0 0 34,900 37,300 32,500
29/10/2025 34,900 -0.2 (-0.57%) 6,700 234.89 0 0 35,100 37,550 32,650
28/10/2025 35,100 -0.1 (-0.28%) 14,500 508.43 0 0 35,200 37,650 32,750
27/10/2025 35,200 0.2 (0.57%) 11,000 385.35 0 0 35,000 37,450 32,550
24/10/2025 35,000 0 (0%) 12,800 447.62 0 0 35,000 37,450 32,550
23/10/2025 35,000 -0.3 (-0.85%) 2,000 70.36 0 0 35,300 37,750 32,850
22/10/2025 35,300 0.3 (0.86%) 14,300 500.82 0 0 35,000 37,450 32,550
21/10/2025 35,000 -0.1 (-0.28%) 2,500 87.56 0 0 35,100 37,550 32,650
20/10/2025 35,100 0 (0%) 3,300 115.64 0 0 35,100 37,550 32,650
17/10/2025 35,100 -0.15 (-0.43%) 2,500 88.01 0 0 35,250 37,700 32,800
16/10/2025 35,250 -0.1 (-0.28%) 4,100 144.27 0 0 35,350 37,800 32,900
15/10/2025 35,350 0 (0%) 1,600 56.25 0 0 35,350 37,800 32,900
14/10/2025 35,350 0.55 (1.58%) 8,200 285.04 0 0 34,800 37,200 32,400
13/10/2025 34,800 -0.6 (-1.69%) 9,900 350.01 0 0 35,400 37,850 32,950
10/10/2025 35,400 0.1 (0.28%) 2,500 88.48 0 0 35,300 37,750 32,850
09/10/2025 35,300 0 (0%) 4,200 148.36 0 0 35,300 37,750 32,850
08/10/2025 35,300 0.3 (0.86%) 2,100 73.67 0 0 35,000 37,450 32,550
07/10/2025 35,000 0.1 (0.29%) 10,700 374.5 0 0 34,900 37,300 32,500
06/10/2025 34,900 -0.1 (-0.29%) 23,700 828.8 0 0 35,000 37,450 32,550
03/10/2025 35,000 -0.6 (-1.69%) 21,400 754.43 145,800 4,833.27 35,600 38,050 33,150
02/10/2025 35,600 0 (0%) 700 24.92 0 0 35,600 38,050 33,150
01/10/2025 35,600 0.15 (0.42%) 4,400 155.37 0 0 35,450 37,900 33,000
30/09/2025 36,450 0.05 (0.14%) 7,600 277.81 0 0 36,400 38,900 33,900
29/09/2025 36,400 -0.1 (-0.27%) 4,000 145.46 0 0 36,500 39,050 33,950
26/09/2025 36,500 -0.2 (-0.54%) 5,800 210.31 0 0 36,700 39,250 34,150
25/09/2025 36,700 0 (0%) 6,600 242.49 0 0 36,700 39,250 34,150
24/09/2025 36,700 0.15 (0.41%) 4,200 153.77 0 0 36,550 39,100 34,000
23/09/2025 36,550 -0.1 (-0.27%) 800 29.21 0 0 36,650 39,200 34,100
22/09/2025 36,650 0.05 (0.14%) 9,300 341.24 0 0 36,600 39,150 34,050
19/09/2025 36,600 0 (0%) 1,800 65.94 0 0 36,600 39,150 34,050
18/09/2025 36,600 -0.1 (-0.27%) 1,200 43.95 0 0 36,700 39,250 34,150
17/09/2025 36,700 0.1 (0.27%) 8,700 319.3 0 0 36,600 39,150 34,050
16/09/2025 36,600 0.1 (0.27%) 9,700 356.04 0 0 36,500 39,050 33,950
15/09/2025 36,500 0 (0%) 3,000 109.44 0 0 36,500 39,050 33,950
12/09/2025 36,500 -0.1 (-0.27%) 5,900 215.37 0 0 36,600 39,150 34,050
11/09/2025 36,600 0.15 (0.41%) 8,200 299.43 0 0 36,450 39,000 33,900
10/09/2025 36,450 0.05 (0.14%) 5,300 193.18 0 0 36,400 38,900 33,900
09/09/2025 36,400 0.05 (0.14%) 6,600 240.08 0 0 36,350 38,850 33,850
08/09/2025 36,350 0.15 (0.41%) 8,900 323.52 0 0 36,200 38,700 33,700
05/09/2025 36,200 -0.1 (-0.28%) 11,900 432.75 0 0 36,300 38,800 33,800
04/09/2025 36,300 0.1 (0.28%) 28,500 1,021.16 0 0 36,200 38,700 33,700
03/09/2025 36,200 -0.1 (-0.28%) 24,100 874.4 0 0 36,300 38,800 33,800
29/08/2025 36,300 0.1 (0.28%) 11,500 415.31 0 0 36,200 38,700 33,700
28/08/2025 36,200 0 (0%) 17,100 618.78 0 0 36,200 38,700 33,700
27/08/2025 36,200 0 (0%) 10,000 362.07 0 0 36,200 38,700 33,700
26/08/2025 36,200 -0.05 (-0.14%) 6,700 242.58 0 0 36,250 38,750 33,750
25/08/2025 36,250 0 (0%) 3,100 112.38 0 0 36,250 38,750 33,750
22/08/2025 36,250 0.05 (0.14%) 25,400 920.49 0 0 36,200 38,700 33,700
21/08/2025 36,200 0 (0%) 2,100 76.14 0 0 36,200 38,700 33,700
20/08/2025 36,200 -0.1 (-0.28%) 7,300 264.49 0 0 36,300 38,800 33,800
19/08/2025 36,300 -0.1 (-0.27%) 3,000 108.77 0 0 36,400 38,900 33,900
18/08/2025 36,400 0.15 (0.41%) 12,400 449.52 0 0 36,250 38,750 33,750
15/08/2025 36,250 0 (0%) 8,300 301.07 0 0 36,250 38,750 33,750
14/08/2025 36,250 0 (0%) 7,700 279.3 0 0 36,250 38,750 33,750
13/08/2025 36,250 0 (0%) 13,000 471.25 0 0 36,250 38,750 33,750
12/08/2025 36,250 -0.15 (-0.41%) 14,400 522.58 0 0 36,400 38,900 33,900
11/08/2025 36,400 0.15 (0.41%) 600 21.77 0 0 36,250 38,750 33,750
08/08/2025 36,250 0.05 (0.14%) 3,300 119.56 0 0 36,200 38,700 33,700
07/08/2025 36,200 0 (0%) 1,900 68.84 0 0 36,200 38,700 33,700
06/08/2025 36,200 -0.05 (-0.14%) 6,200 224.9 0 0 36,250 38,750 33,750
05/08/2025 36,250 -0.15 (-0.41%) 9,100 330.2 0 0 36,400 38,900 33,900
04/08/2025 36,400 0 (0%) 14,800 536.67 50,000 1,695 36,400 38,900 33,900
01/08/2025 36,400 0.1 (0.28%) 2,400 87.36 0 0 36,300 38,800 33,800
31/07/2025 36,300 -0.1 (-0.27%) 10,100 372.99 0 0 36,400 38,900 33,900
30/07/2025 36,400 0.4 (1.11%) 6,200 229.79 0 0 36,000 38,500 33,500
29/07/2025 36,000 -0.1 (-0.28%) 18,000 649.24 0 0 36,100 38,600 33,600
28/07/2025 36,100 0 (0%) 3,900 140.88 0 0 36,100 38,600 33,600
25/07/2025 36,100 -0.05 (-0.14%) 2,200 79.52 0 0 36,150 38,650 33,650
24/07/2025 36,150 -0.05 (-0.14%) 10,000 362.2 0 0 36,200 38,700 33,700
23/07/2025 36,200 -0.2 (-0.55%) 10,400 376.72 0 0 36,400 38,900 33,900
22/07/2025 36,400 0.1 (0.28%) 5,700 207.1 0 0 36,300 38,800 33,800
21/07/2025 36,300 0.3 (0.83%) 2,700 97.86 50,000 1,675 36,000 38,500 33,500
18/07/2025 36,000 0 (0%) 6,800 244.93 0 0 36,000 38,500 33,500
17/07/2025 36,000 -0.3 (-0.83%) 7,600 274.51 0 0 36,300 38,800 33,800
16/07/2025 36,300 0 (0%) 5,500 199.96 0 0 36,300 38,800 33,800
15/07/2025 36,300 0 (0%) 4,300 156.09 0 0 36,300 38,800 33,800
14/07/2025 36,300 0.25 (0.69%) 1,200 43.63 0 0 36,050 38,550 33,550
11/07/2025 36,050 0.05 (0.14%) 2,100 75.84 0 0 36,000 38,500 33,500
10/07/2025 36,000 -0.1 (-0.28%) 6,100 219.78 0 0 36,100 38,600 33,600
09/07/2025 36,100 0 (0%) 1,200 43.37 0 0 36,100 38,600 33,600
08/07/2025 36,100 0.1 (0.28%) 2,200 79.22 0 0 36,000 38,500 33,500
07/07/2025 36,000 0 (0%) 9,300 334.95 0 0 36,000 38,500 33,500

Historical Data-ko - BSC

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