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
14/01/2026 54,100 0 (0%) 14,857,600 808,018.65 4,827,000 244,205.6 54,100 57,800 50,400
13/01/2026 54,100 0.3 (0.56%) 18,230,000 995,433.04 0 0 53,800 57,500 50,100
12/01/2026 53,800 2 (3.86%) 21,181,100 1,128,475.13 4,249,000 235,394.6 51,800 55,400 48,200
09/01/2026 51,800 -1.7 (-3.18%) 21,551,500 1,129,007.06 0 0 53,500 57,200 49,800
08/01/2026 53,500 0.1 (0.19%) 16,488,100 892,889.83 3,246,000 181,598.78 53,400 57,100 49,700
07/01/2026 53,400 -3.3 (-5.82%) 53,941,300 2,906,260.58 67,000 3,616.91 56,700 60,600 52,800
06/01/2026 56,700 -1.2 (-2.07%) 12,705,700 728,991.39 0 0 57,900 61,900 53,900
05/01/2026 57,900 -0.1 (-0.17%) 18,337,600 1,043,566.03 0 0 58,000 62,000 54,000
31/12/2025 58,000 -2 (-3.33%) 14,589,500 859,369.84 4,249,000 270,236.4 60,000 64,200 55,800
30/12/2025 60,000 0.1 (0.17%) 19,183,500 1,138,350.16 1,683,000 103,013 59,900 64,000 55,800
29/12/2025 59,900 2.4 (4.17%) 22,403,400 1,326,739.1 3,150,000 176,400 57,500 61,500 53,500
26/12/2025 57,500 1.6 (2.86%) 17,485,500 973,446.4 245,000 13,695.5 55,900 59,800 52,000
25/12/2025 55,900 -2.8 (-4.77%) 15,350,700 875,448.55 3,784,000 227,559.6 58,700 62,800 54,600
24/12/2025 58,700 2.7 (4.82%) 19,984,100 1,151,375.38 0 0 56,000 59,900 52,100
23/12/2025 56,000 3.6 (6.87%) 8,408,800 468,052.51 4,350,000 212,641.78 52,400 56,000 48,750
22/12/2025 52,400 3.4 (6.94%) 13,019,000 665,720.73 2,120,000 99,749 49,000 52,400 45,600
19/12/2025 49,000 1 (2.08%) 7,229,300 351,447.19 296,000 13,660.4 48,000 51,300 44,650
18/12/2025 48,000 0.8 (1.69%) 5,520,600 262,934.94 0 0 47,200 50,500 43,900
17/12/2025 47,200 0.15 (0.32%) 4,055,200 192,935.94 904,000 42,856.8 47,050 50,300 43,800
16/12/2025 47,050 0.25 (0.53%) 5,417,200 255,006.59 1,112,000 50,040 46,800 50,000 43,550
15/12/2025 46,800 0.8 (1.74%) 6,054,400 282,379.78 0 0 46,000 49,200 42,800
12/12/2025 46,000 -1.7 (-3.56%) 8,811,500 421,349.05 2,150,000 99,000 47,700 51,000 44,400
11/12/2025 47,700 -0.9 (-1.85%) 6,162,200 296,714.7 0 0 48,600 52,000 45,200
10/12/2025 48,600 0.05 (0.1%) 5,984,100 290,509.68 110,000 5,665 48,550 51,900 45,200
09/12/2025 48,550 -0.15 (-0.31%) 10,646,500 515,430.56 6,627,000 315,238 48,700 52,100 45,300
08/12/2025 48,700 -0.5 (-1.02%) 4,224,200 206,599.93 1,312,000 64,760 49,200 52,600 45,800
05/12/2025 49,200 -1 (-1.99%) 6,092,100 303,920.69 220,000 11,044 50,200 53,700 46,700
04/12/2025 50,200 0.5 (1.01%) 7,179,800 361,860.09 2,594,000 126,576 49,700 53,100 46,250
03/12/2025 49,700 0.3 (0.61%) 7,311,300 366,412.73 985,000 50,480.9 49,400 52,800 45,950
02/12/2025 49,400 0.4 (0.82%) 5,477,800 270,741.87 490,000 23,030 49,000 52,400 45,600
01/12/2025 49,000 0.4 (0.82%) 3,344,100 164,241.51 2,807,000 134,801.5 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 4,671,200 229,281.51 1,803,000 85,949.5 49,300 52,700 45,850
27/11/2025 49,300 -0.65 (-1.3%) 3,672,600 184,049.02 4,010,000 195,063 49,950 53,400 46,500
26/11/2025 49,950 -0.05 (-0.1%) 7,616,300 384,012.08 4,368,000 223,382.5 50,000 53,500 46,500
25/11/2025 50,000 0 (0%) 5,219,100 263,170.1 4,985,700 256,427.41 50,000 53,500 46,500
24/11/2025 50,000 -1.3 (-2.53%) 6,116,900 311,456.85 2,050,000 106,880 51,300 54,800 47,750
21/11/2025 51,300 1.8 (3.64%) 10,132,900 507,992.99 20,000 998.36 49,500 52,900 46,050
20/11/2025 49,500 0 (0%) 5,896,100 291,987.85 3,430,000 177,282 49,500 52,900 46,050
19/11/2025 49,500 0 (0%) 9,515,600 472,514.85 3,431,000 175,019 49,500 52,900 46,050
18/11/2025 49,500 0.6 (1.23%) 8,541,600 418,072.27 920,000 46,000 48,900 52,300 45,500
17/11/2025 48,900 0.85 (1.77%) 10,169,700 492,207.54 3,408,000 170,330.4 48,050 51,400 44,700
14/11/2025 48,050 -0.65 (-1.33%) 14,304,600 686,594.7 2,141,000 105,740.65 48,700 52,100 45,300
13/11/2025 48,700 -1.9 (-3.75%) 17,041,000 836,149.64 0 0 50,600 54,100 47,100
12/11/2025 50,600 0.95 (1.91%) 8,640,000 428,438.96 1,661,000 83,492.75 49,650 53,100 46,200
11/11/2025 49,650 1.15 (2.37%) 8,621,000 419,048.49 4,697,000 239,547 48,500 51,800 45,150
10/11/2025 48,500 0.15 (0.31%) 8,290,900 404,154.27 5,561,000 281,085 48,350 51,700 45,000
07/11/2025 48,350 -3.55 (-6.84%) 20,318,100 1,006,720.84 700,000 37,549.6 51,900 55,500 48,300
06/11/2025 51,900 -1.6 (-2.99%) 7,748,900 405,470.78 350,200 18,764.6 53,500 57,200 49,800
05/11/2025 53,500 -0.4 (-0.74%) 4,422,600 236,579.56 8,490,000 471,372 53,900 57,600 50,200
04/11/2025 53,900 1.6 (3.06%) 11,567,100 612,880.01 350,000 19,115 52,300 55,900 48,650
03/11/2025 52,300 -3.2 (-5.77%) 6,619,800 357,281.9 150,000 8,880 55,500 59,300 51,700
31/10/2025 55,500 -1.4 (-2.46%) 3,469,600 195,756.54 3,448,000 199,284 56,900 60,800 53,000
30/10/2025 56,900 -0.3 (-0.52%) 3,281,900 186,292.12 0 0 57,200 61,200 53,200
29/10/2025 57,200 0.4 (0.7%) 5,986,100 343,974.57 320,000 17,999.9 56,800 60,700 52,900
28/10/2025 56,800 2.2 (4.03%) 6,598,200 363,937.64 0 0 54,600 58,400 50,800
27/10/2025 54,600 0.1 (0.18%) 4,852,600 263,616.65 320,000 18,176 54,500 58,300 50,700
24/10/2025 54,500 -1.1 (-1.98%) 7,394,000 402,394.92 50,000 2,970 55,600 59,400 51,800
23/10/2025 55,600 0.2 (0.36%) 5,822,500 322,091.06 310,000 18,352 55,400 59,200 51,600
22/10/2025 55,400 -0.2 (-0.36%) 5,680,600 310,242.89 0 0 55,600 59,400 51,800
21/10/2025 55,600 0.7 (1.28%) 11,955,700 651,591.57 3,900,000 219,729.2 54,900 58,700 51,100
20/10/2025 54,900 -4.1 (-6.95%) 13,295,700 754,733.44 119,500 7,120 59,000 63,100 54,900
17/10/2025 59,000 -0.5 (-0.84%) 6,674,400 391,926.46 20,000 1,266.5 59,500 63,600 55,400
16/10/2025 59,500 -0.5 (-0.83%) 10,235,300 605,348.44 180,000 11,556 60,000 64,200 55,800
15/10/2025 60,000 -0.6 (-0.99%) 3,805,800 229,526.21 1,751,400 106,869.52 60,600 64,800 56,400
14/10/2025 60,600 -0.4 (-0.66%) 7,039,200 426,347.53 2,185,000 133,677.5 61,000 65,200 56,800
13/10/2025 61,000 0.6 (0.99%) 7,743,200 466,950.25 3,434,000 219,038 60,400 64,600 56,200
10/10/2025 60,400 0.4 (0.67%) 8,202,400 489,942.81 0 0 60,000 64,200 55,800
09/10/2025 60,000 0.1 (0.17%) 9,593,000 578,661.02 5,561,000 338,396 59,900 64,000 55,800
08/10/2025 59,900 1.4 (2.39%) 10,390,300 615,733.99 50,000 2,910 58,500 62,500 54,500
07/10/2025 58,500 -1.3 (-2.17%) 7,496,400 442,191.74 270,000 16,200 59,800 63,900 55,700
06/10/2025 59,800 2.8 (4.91%) 10,349,900 602,074.14 1,567,000 90,046 57,000 60,900 53,100
03/10/2025 57,000 -1.7 (-2.9%) 9,437,900 543,364.38 25,000 1,460 58,700 62,800 54,600
02/10/2025 58,700 -1.1 (-1.84%) 8,412,100 496,980.06 2,483,000 149,555 59,800 63,900 55,700
01/10/2025 59,800 2.9 (5.1%) 18,440,100 1,082,673.21 5,752,000 333,616 56,900 60,800 53,000
30/09/2025 56,900 0.3 (0.53%) 8,892,800 502,614.99 3,747,300 214,477.39 56,600 60,500 52,700
29/09/2025 56,600 0.1 (0.18%) 5,361,700 300,599.07 8,964,000 513,496.4 56,500 60,400 52,600
26/09/2025 56,500 -0.4 (-0.7%) 6,010,100 338,279.65 5,846,000 337,249 56,900 60,800 53,000
25/09/2025 56,900 -0.1 (-0.18%) 6,594,300 372,184.63 2,100,000 120,847 57,000 60,900 53,100
24/09/2025 57,000 1.6 (2.89%) 6,866,400 382,464.3 2,518,000 141,008 55,400 59,200 51,600
23/09/2025 55,400 0.6 (1.09%) 5,215,300 287,977.92 2,857,000 158,847.1 54,800 58,600 51,000
22/09/2025 54,800 -0.4 (-0.72%) 8,456,900 459,521.52 2,511,000 140,504 55,200 59,000 51,400
19/09/2025 55,200 -1.8 (-3.16%) 14,993,400 835,064.59 4,615,000 266,989.5 57,000 60,900 53,100
18/09/2025 57,000 0.8 (1.42%) 8,193,300 464,331.86 2,371,000 133,961.5 56,200 60,100 52,300
17/09/2025 56,200 0.1 (0.18%) 8,281,600 464,270.68 1,085,200 62,340.12 56,100 60,000 52,200
16/09/2025 56,100 0.1 (0.18%) 6,628,000 372,779.44 270,000 15,165.09 56,000 59,900 52,100
15/09/2025 56,000 0.6 (1.08%) 8,931,100 493,185.51 100,000 5,521.5 55,400 59,200 51,600
12/09/2025 55,400 0 (0%) 6,397,200 354,938.83 1,600,000 88,640 55,400 59,200 51,600
11/09/2025 55,400 1.5 (2.78%) 12,854,900 697,499.14 715,000 39,062 53,900 57,600 50,200
10/09/2025 53,900 -0.3 (-0.55%) 7,469,300 403,811.52 4,784,100 265,841.26 54,200 57,900 50,500
09/09/2025 54,200 0.2 (0.37%) 6,237,400 335,474.74 0 0 54,000 57,700 50,300
08/09/2025 54,000 -2 (-3.57%) 11,396,400 625,589.5 3,536,100 203,558.82 56,000 59,900 52,100
05/09/2025 56,000 -0.4 (-0.71%) 11,299,600 634,152.14 2,788,000 161,972 56,400 60,300 52,500
04/09/2025 56,400 0.1 (0.18%) 7,720,900 433,564.38 1,806,000 104,947.2 56,300 60,200 52,400
03/09/2025 56,300 0.7 (1.26%) 7,512,300 418,357.71 100,000 5,180 55,600 59,400 51,800
29/08/2025 55,600 0.8 (1.46%) 13,870,300 762,411.63 0 0 54,800 58,600 51,000
28/08/2025 54,800 -0.8 (-1.44%) 8,394,200 461,312.52 190,000 10,534 55,600 59,400 51,800
27/08/2025 55,600 0.6 (1.09%) 15,918,500 882,973.74 537,000 29,799.74 55,000 58,800 51,200
26/08/2025 55,000 2 (3.77%) 12,289,300 660,033.37 3,820,000 213,920 53,000 56,700 49,300
25/08/2025 53,000 -2.5 (-4.5%) 22,715,200 1,218,808.78 0 0 55,500 59,300 51,700
22/08/2025 55,500 -2.3 (-3.98%) 21,576,300 1,219,111.82 279,000 15,764.06 57,800 61,800 53,800
21/08/2025 57,800 3.7 (6.84%) 26,950,700 1,535,819.35 555,000 31,942.5 54,100 57,800 50,400
20/08/2025 54,100 0.9 (1.69%) 25,005,100 1,332,873.97 0 0 53,200 56,900 49,500
19/08/2025 53,200 0.4 (0.76%) 10,619,300 563,010.76 0 0 52,800 56,400 49,150
18/08/2025 52,800 -1.1 (-2.04%) 12,871,600 679,180.35 127,000 6,701.28 53,900 57,600 50,200
15/08/2025 53,900 -1.5 (-2.71%) 13,248,000 717,710.19 575,900 31,059.02 55,400 59,200 51,600
14/08/2025 55,400 1.5 (2.78%) 16,179,400 889,135.26 0 0 53,900 57,600 50,200
13/08/2025 53,900 -0.1 (-0.19%) 8,805,500 470,792.77 1,802,500 97,488.18 54,000 57,700 50,300
12/08/2025 54,000 0.3 (0.56%) 7,085,300 380,911.34 0 0 53,700 57,400 49,950
11/08/2025 53,700 -0.3 (-0.56%) 11,099,300 591,239.22 320,000 17,280 54,000 57,700 50,300
08/08/2025 54,000 -0.6 (-1.1%) 15,418,000 821,463.24 1,519,200 82,922.07 54,600 58,400 50,800
07/08/2025 54,600 0.5 (0.92%) 14,247,000 765,977.06 2,683,000 146,524.35 54,100 57,800 50,400
06/08/2025 54,100 2.4 (4.64%) 12,203,200 650,357.28 565,000 30,072.5 51,700 55,300 48,100
05/08/2025 51,700 1.7 (3.4%) 34,970,000 1,817,775.74 2,282,900 112,047.36 50,000 53,500 46,500
04/08/2025 50,000 0.6 (1.21%) 10,261,900 504,782.95 0 0 49,400 52,800 45,950
01/08/2025 49,400 -0.55 (-1.1%) 13,980,500 695,719.13 823,800 41,049.51 49,950 53,400 46,500
31/07/2025 49,950 0.65 (1.32%) 18,161,500 905,714.42 0 0 49,300 52,700 45,850
30/07/2025 49,300 1.3 (2.71%) 17,249,500 854,498.56 1,620,000 80,379.58 48,000 51,300 44,650
29/07/2025 48,000 -1.1 (-2.24%) 24,137,000 1,185,005.7 347,500 17,060.51 49,100 52,500 45,700
28/07/2025 49,100 0.3 (0.61%) 15,097,200 737,156.19 381,600 18,625.9 48,800 52,200 45,400
25/07/2025 48,800 -0.2 (-0.41%) 7,947,800 389,657.69 0 0 49,000 52,400 45,600
24/07/2025 49,000 0.3 (0.62%) 10,168,300 498,047.39 1,300,000 63,503 48,700 52,100 45,300
23/07/2025 48,700 -0.8 (-1.62%) 15,205,900 743,855.51 303,000 15,169.9 49,500 52,900 46,050
22/07/2025 49,500 0 (0%) 9,543,900 467,838.79 0 0 49,500 52,900 46,050
21/07/2025 49,500 -0.7 (-1.39%) 10,525,200 522,216.25 76,000 3,621.86 50,200 53,700 46,700
18/07/2025 50,200 2.5 (5.24%) 26,073,200 1,272,454.47 38,000 1,835.4 47,700 51,000 44,400
17/07/2025 47,700 -0.1 (-0.21%) 9,050,500 433,568.67 0 0 47,800 51,100 44,500
16/07/2025 47,800 0.1 (0.21%) 9,529,800 453,613.98 1,135,000 54,082.75 47,700 51,000 44,400
15/07/2025 47,700 -0.25 (-0.52%) 9,831,600 475,751.93 0 0 47,950 51,300 44,600

Historical Data-ko - BSC

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