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
31/12/2025 35,200 0 (0%) 12,600 444.72 0 0 35,200 37,650 32,750
30/12/2025 35,200 -0.2 (-0.56%) 10,100 355.66 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.3 (0.85%) 3,000 106.45 0 0 35,100 37,550 32,650
26/12/2025 35,100 -1.6 (-4.36%) 2,300 83.03 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.7 (1.94%) 1,100 40.37 0 0 36,000 38,500 33,500
24/12/2025 36,000 0 (0%) 900 32.4 0 0 36,000 38,500 33,500
23/12/2025 36,000 0 (0%) 3,000 108 0 0 36,000 38,500 33,500
22/12/2025 36,000 0 (0%) 2,000 72 0 0 36,000 38,500 33,500
19/12/2025 36,000 -0.9 (-2.44%) 300 10.96 0 0 36,900 39,450 34,350
18/12/2025 36,900 0.9 (2.5%) 400 14.76 0 0 36,000 38,500 33,500
17/12/2025 36,000 -1.9 (-5.01%) 3,900 140.4 0 0 37,900 40,550 35,250
16/12/2025 37,900 1.9 (5.28%) 300 11.27 0 0 36,000 38,500 33,500
15/12/2025 36,000 -0.9 (-2.44%) 3,800 139.04 0 0 36,900 39,450 34,350
12/12/2025 36,900 -0.1 (-0.27%) 1,600 59.04 0 0 37,000 39,550 34,450
11/12/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
10/12/2025 37,000 0 (0%) 1,000 37 0 0 37,000 39,550 34,450
09/12/2025 37,000 -0.4 (-1.07%) 2,000 74 0 0 37,400 40,000 34,800
08/12/2025 37,400 -0.5 (-1.32%) 200 7.49 0 0 37,900 40,550 35,250
05/12/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
04/12/2025 37,900 1.25 (3.41%) 3,700 139.78 0 0 36,650 39,200 34,100
03/12/2025 37,650 -0.35 (-0.92%) 300 11.37 0 0 38,000 40,650 35,350
02/12/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/12/2025 38,000 0.1 (0.26%) 700 26.58 0 0 37,900 40,550 35,250
28/11/2025 37,900 0.2 (0.53%) 100 3.79 0 0 37,700 40,300 35,100
27/11/2025 37,700 -0.05 (-0.13%) 2,000 75.4 0 0 37,750 40,350 35,150
26/11/2025 37,750 0 (0%) 200 7.59 0 0 37,750 40,350 35,150
25/11/2025 37,750 0 (0%) 200 7.55 0 0 37,750 40,350 35,150
24/11/2025 37,750 0 (0%) 2,000 75.5 0 0 37,750 40,350 35,150
21/11/2025 37,750 -0.05 (-0.13%) 500 18.98 0 0 37,800 40,400 35,200
20/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
19/11/2025 37,800 0 (0%) 100 3.78 0 0 37,800 40,400 35,200
18/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
17/11/2025 37,800 -0.3 (-0.79%) 3,700 141.33 0 0 38,100 40,750 35,450
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 40,750 35,450
13/11/2025 38,100 0.1 (0.26%) 3,100 117.9 0 0 38,000 40,650 35,350
12/11/2025 38,000 0.2 (0.53%) 2,200 83.62 0 0 37,800 40,400 35,200
11/11/2025 37,800 -0.2 (-0.53%) 1,300 49.2 0 0 38,000 40,650 35,350
10/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 40,650 35,350
07/11/2025 38,000 0.4 (1.06%) 4,200 159.08 0 0 37,600 40,200 35,000
06/11/2025 37,600 0.05 (0.13%) 100 3.76 0 0 37,550 40,150 34,950
05/11/2025 37,550 -0.05 (-0.13%) 600 22.78 0 0 37,600 40,200 35,000
04/11/2025 37,600 0 (0%) 200 7.52 0 0 37,600 40,200 35,000
03/11/2025 37,600 -0.4 (-1.05%) 600 22.6 0 0 38,000 40,650 35,350
31/10/2025 38,000 -0.25 (-0.65%) 200 7.56 0 0 38,250 40,900 35,600
30/10/2025 38,250 0.25 (0.66%) 1,400 53.43 0 0 38,000 40,650 35,350
29/10/2025 38,000 0.05 (0.13%) 1,300 49.37 0 0 37,950 40,600 35,300
28/10/2025 37,950 0.4 (1.07%) 1,200 45.36 0 0 37,550 40,150 34,950
27/10/2025 37,550 0.05 (0.13%) 300 11.27 0 0 37,500 40,100 34,900
24/10/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
23/10/2025 37,500 -0.7 (-1.83%) 100 3.75 0 0 38,200 40,850 35,550
22/10/2025 38,200 0.25 (0.66%) 300 11.46 0 0 37,950 40,600 35,300
21/10/2025 37,950 0.2 (0.53%) 200 7.59 0 0 37,750 40,350 35,150
20/10/2025 37,750 0 (0%) 4,900 185.1 0 0 37,750 40,350 35,150
17/10/2025 37,750 -0.15 (-0.4%) 2,600 98.46 0 0 37,900 40,550 35,250
16/10/2025 37,900 -0.1 (-0.26%) 3,100 117.49 0 0 38,000 40,650 35,350
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
14/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
13/10/2025 38,000 0.1 (0.26%) 11,700 445.15 0 0 37,900 40,550 35,250
10/10/2025 37,900 -0.1 (-0.26%) 6,800 258.23 0 0 38,000 40,650 35,350
09/10/2025 38,000 0 (0%) 6,000 228 0 0 38,000 40,650 35,350
08/10/2025 38,000 0 (0%) 8,100 307.8 0 0 38,000 40,650 35,350
07/10/2025 38,000 0 (0%) 900 34.34 0 0 38,000 40,650 35,350
06/10/2025 38,000 0 (0%) 3,000 114.61 0 0 38,000 40,650 35,350
03/10/2025 38,000 0.2 (0.53%) 2,400 90.96 0 0 37,800 40,400 35,200
02/10/2025 37,800 0 (0%) 2,200 83.16 0 0 37,800 40,400 35,200
01/10/2025 37,800 -0.2 (-0.53%) 8,400 318.78 0 0 38,000 40,650 35,350
30/09/2025 38,000 0.05 (0.13%) 3,300 124.32 0 0 37,950 40,600 35,300
29/09/2025 37,950 0.05 (0.13%) 5,500 208.75 0 0 37,900 40,550 35,250
26/09/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
25/09/2025 37,900 -0.1 (-0.26%) 900 34.03 0 0 38,000 40,650 35,350
24/09/2025 38,000 0.3 (0.8%) 500 18.82 0 0 37,700 40,300 35,100
23/09/2025 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
22/09/2025 37,700 0 (0%) 15,600 587.72 0 0 37,700 40,300 35,100
19/09/2025 37,700 -0.2 (-0.53%) 1,100 41.42 0 0 37,900 40,550 35,250
18/09/2025 37,900 0 (0%) 15,200 576.93 0 0 37,900 40,550 35,250
17/09/2025 37,900 0 (0%) 11,300 428.3 0 0 37,900 40,550 35,250
16/09/2025 37,900 -0.15 (-0.39%) 3,200 121.37 0 0 38,050 40,700 35,400
15/09/2025 38,050 0.05 (0.13%) 100 3.81 0 0 38,000 40,650 35,350
12/09/2025 38,000 0.2 (0.53%) 4,700 177.86 0 0 37,800 40,400 35,200
11/09/2025 37,800 0 (0%) 700 26.46 0 0 37,800 40,400 35,200
10/09/2025 37,800 0 (0%) 200 7.56 0 0 37,800 40,400 35,200
09/09/2025 37,800 -0.1 (-0.26%) 1,000 37.82 0 0 37,900 40,550 35,250
08/09/2025 37,900 -0.2 (-0.52%) 2,800 106.03 0 0 38,100 40,750 35,450
05/09/2025 38,100 0.15 (0.4%) 400 15.26 0 0 37,950 40,600 35,300
04/09/2025 37,950 0.3 (0.8%) 900 34.16 0 0 37,650 40,250 35,050
03/09/2025 37,650 0 (0%) 6,700 252.26 0 0 37,650 40,250 35,050
29/08/2025 37,650 -0.75 (-1.95%) 10,400 391.87 0 0 38,400 41,050 35,750
28/08/2025 38,400 0.75 (1.99%) 11,200 421.38 0 0 37,650 40,250 35,050
27/08/2025 37,650 -0.05 (-0.13%) 2,300 86.66 0 0 37,700 40,300 35,100
26/08/2025 37,700 -0.15 (-0.4%) 8,800 332.2 0 0 37,850 40,450 35,250
25/08/2025 37,850 0 (0%) 3,700 140.16 0 0 37,850 40,450 35,250
22/08/2025 37,850 -0.65 (-1.69%) 600 22.72 0 0 38,500 41,150 35,850
21/08/2025 38,500 -0.3 (-0.77%) 600 23.25 0 0 38,800 41,500 36,100
20/08/2025 38,800 1 (2.65%) 13,600 523.83 0 0 37,800 40,400 35,200
19/08/2025 37,800 -0.2 (-0.53%) 4,400 166.99 0 0 38,000 40,650 35,350
18/08/2025 38,000 0.3 (0.8%) 1,500 56.84 0 0 37,700 40,300 35,100
15/08/2025 37,700 0.05 (0.13%) 2,500 94.36 0 0 37,650 40,250 35,050
14/08/2025 37,650 -1.55 (-3.95%) 6,600 248.72 0 0 39,200 41,900 36,500
13/08/2025 39,200 -0.1 (-0.25%) 2,300 86.33 0 0 39,300 42,050 36,550
12/08/2025 39,300 1.4 (3.69%) 10,700 409.33 0 0 37,900 40,550 35,250
11/08/2025 37,900 0 (0%) 900 34.04 0 0 37,900 40,550 35,250
08/08/2025 37,900 0.35 (0.93%) 5,200 194.2 0 0 37,550 40,150 34,950
07/08/2025 37,550 0.05 (0.13%) 1,100 41.41 0 0 37,500 40,100 34,900
06/08/2025 37,500 -1 (-2.6%) 2,700 101.32 0 0 38,500 41,150 35,850
05/08/2025 38,500 0 (0%) 0 0 0 0 38,500 41,150 35,850
04/08/2025 38,500 0 (0%) 27,200 1,046.75 0 0 38,500 41,150 35,850
01/08/2025 38,500 0.5 (1.32%) 2,200 83.76 0 0 38,000 40,650 35,350
31/07/2025 38,000 0 (0%) 13,300 505.85 0 0 38,000 40,650 35,350
30/07/2025 38,000 0 (0%) 1,600 60.58 0 0 38,000 40,650 35,350
29/07/2025 38,000 0.25 (0.66%) 3,300 124.76 0 0 37,750 40,350 35,150
28/07/2025 37,750 0.45 (1.21%) 17,800 664.39 0 0 37,300 39,900 34,700
25/07/2025 37,300 0.1 (0.27%) 2,700 100.91 0 0 37,200 39,800 34,600
24/07/2025 37,200 -0.3 (-0.8%) 1,400 52.08 0 0 37,500 40,100 34,900
23/07/2025 37,500 0 (0%) 4,700 175.98 0 0 37,500 40,100 34,900
22/07/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
21/07/2025 37,500 0 (0%) 900 33.88 0 0 37,500 40,100 34,900
18/07/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
17/07/2025 37,500 0.15 (0.4%) 300 11.26 0 0 37,350 39,950 34,750
16/07/2025 37,350 0 (0%) 3,600 134.58 0 0 37,350 39,950 34,750
15/07/2025 37,350 -0.2 (-0.53%) 1,900 71.01 0 0 37,550 40,150 34,950
14/07/2025 37,550 -0.35 (-0.92%) 1,300 48.82 0 0 37,900 40,550 35,250
11/07/2025 37,900 0.85 (2.29%) 6,500 245.96 0 0 37,050 39,600 34,500
10/07/2025 37,050 -0.5 (-1.33%) 900 33.7 0 0 37,550 40,150 34,950
09/07/2025 37,550 -0.05 (-0.13%) 1,000 37.56 0 0 37,600 40,200 35,000
08/07/2025 37,600 -0.05 (-0.13%) 700 26.02 0 0 37,650 40,250 35,050
07/07/2025 37,650 0 (0%) 1,000 37.65 0 0 37,650 40,250 35,050
04/07/2025 37,650 0 (0%) 300 11.3 0 0 37,650 40,250 35,050
03/07/2025 37,650 0.15 (0.4%) 20,900 781.8 0 0 37,500 40,100 34,900
02/07/2025 37,500 0 (0%) 33,000 1,239.25 0 0 37,500 40,100 34,900
01/07/2025 37,500 -0.05 (-0.13%) 1,800 67.58 0 0 37,550 40,150 34,950

Historical Data-ko - BSC

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