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
08/01/2026 8,500 -0.2 (-2.3%) 208,000 1,783.28 0 0 8,700 9,500 7,900
07/01/2026 8,700 0.1 (1.16%) 547,381 4,724.4 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900
12/12/2025 7,600 0.1 (1.33%) 1,263,187 9,664.62 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 319,745 2,415.3 0 0 7,600 8,300 6,900
10/12/2025 7,600 0 (0%) 766,186 5,756.67 0 0 7,600 8,300 6,900
09/12/2025 7,600 -0.1 (-1.3%) 511,176 3,866.23 0 0 7,700 8,400 7,000
08/12/2025 7,700 0 (0%) 301,545 2,303.79 0 0 7,700 8,400 7,000
05/12/2025 7,700 -0.1 (-1.28%) 716,363 5,520.77 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 697,953 5,397.91 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 428,172 3,314.54 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 1,026,663 8,008.85 600,000 4,680 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 459,903 3,559.75 0 0 7,700 8,400 7,000
28/11/2025 7,700 0.1 (1.32%) 269,585 2,054.85 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 115,161 882.56 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 383,347 2,939.34 0 0 7,700 8,400 7,000
25/11/2025 7,700 -0.1 (-1.28%) 479,747 3,678.88 0 0 7,800 8,500 7,100
24/11/2025 7,800 0.1 (1.3%) 1,424,493 10,991.45 0 0 7,700 8,400 7,000
21/11/2025 7,700 -0.1 (-1.28%) 402,378 3,074.12 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 414,468 3,173.21 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.2 (-2.53%) 473,905 3,631.74 0 0 7,900 8,600 7,200
18/11/2025 7,900 0 (0%) 672,557 5,190.34 0 0 7,900 8,600 7,200
17/11/2025 7,900 0.1 (1.28%) 1,980,524 15,311.21 0 0 7,800 8,500 7,100
14/11/2025 7,800 0.1 (1.3%) 1,983,085 15,541.53 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 737,666 5,616.86 0 0 7,600 8,300 6,900
12/11/2025 7,600 0.2 (2.7%) 800,872 6,007.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 -0.1 (-1.33%) 429,298 3,209.16 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.3 (-3.85%) 314,690 2,399.14 0 0 7,800 8,500 7,100
07/11/2025 7,800 0 (0%) 255,706 1,980. 0 0 7,800 8,500 7,100
06/11/2025 7,800 -0.1 (-1.27%) 353,577 2,762.65 0 0 7,900 8,600 7,200
05/11/2025 7,900 0 (0%) 184,008 1,446.4 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.1 (1.28%) 767,854 5,909.62 0 0 7,800 8,500 7,100
03/11/2025 7,800 -0.2 (-2.5%) 673,858 5,363.99 0 0 8,000 8,800 7,200
31/10/2025 8,000 0 (0%) 1,053,303 8,436.85 0 0 8,000 8,800 7,200
30/10/2025 8,000 0.2 (2.56%) 965,750 7,703.69 0 0 7,800 8,500 7,100
29/10/2025 7,800 -0.2 (-2.5%) 2,355,361 18,354.03 0 0 8,000 8,800 7,200
28/10/2025 8,000 0.6 (8.11%) 1,381,300 10,421.72 0 0 7,400 8,100 6,700
27/10/2025 7,400 -0.2 (-2.63%) 339,514 2,527.49 2,069,000 14,896.8 7,600 8,300 6,900
24/10/2025 7,600 0 (0%) 561,894 4,205.29 5,580,000 40,176 7,600 8,300 6,900
23/10/2025 7,600 -0.1 (-1.3%) 140,084 1,072.06 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 292,854 2,230.01 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.3 (4.05%) 1,954,811 14,165.29 2,500,000 18,430 7,400 8,100 6,700
20/10/2025 7,400 -0.8 (-9.76%) 1,565,913 12,234.23 1,675,000 12,395 8,200 9,000 7,400
17/10/2025 8,200 -0.1 (-1.2%) 718,981 5,913.02 0 0 8,300 9,100 7,500
16/10/2025 8,300 0 (0%) 627,067 5,150.9 0 0 8,300 9,100 7,500
15/10/2025 8,300 0 (0%) 770,783 6,288.23 0 0 8,300 9,100 7,500
14/10/2025 8,300 -0.2 (-2.35%) 639,662 5,330.54 0 0 8,500 9,300 7,700
13/10/2025 8,500 0.1 (1.19%) 597,996 4,970.57 0 0 8,400 9,200 7,600
10/10/2025 8,400 0 (0%) 893,023 7,420.35 0 0 8,400 9,200 7,600
09/10/2025 8,400 0 (0%) 727,385 6,083.74 0 0 8,400 9,200 7,600
08/10/2025 8,400 0 (0%) 463,142 3,908.4 0 0 8,400 9,200 7,600
07/10/2025 8,400 -0.1 (-1.18%) 439,094 3,682.67 988,000 7,706.4 8,500 9,300 7,700
06/10/2025 8,500 0.4 (4.94%) 1,301,785 10,800.32 1,105,000 8,828 8,100 8,900 7,300
03/10/2025 8,100 -0.5 (-5.81%) 798,478 6,687.79 0 0 8,600 9,400 7,800
02/10/2025 8,600 -0.2 (-2.27%) 368,156 3,207.88 0 0 8,800 9,600 8,000
01/10/2025 8,800 0 (0%) 470,290 4,157.57 0 0 8,800 9,600 8,000
30/09/2025 8,800 -0.4 (-4.35%) 1,057,892 9,480.55 0 0 9,200 10,100 8,300
29/09/2025 9,200 0 (0%) 884,253 8,012.17 0 0 9,200 10,100 8,300
26/09/2025 9,200 -0.2 (-2.13%) 884,838 8,157.58 0 0 9,400 10,300 8,500
25/09/2025 9,400 0.1 (1.08%) 1,081,103 10,098.56 0 0 9,300 10,200 8,400
24/09/2025 9,300 0.1 (1.09%) 587,095 5,359.64 0 0 9,200 10,100 8,300
23/09/2025 9,200 -0.1 (-1.08%) 625,160 5,726.63 0 0 9,300 10,200 8,400
22/09/2025 9,300 0 (0%) 1,051,897 9,725.97 0 0 9,300 10,200 8,400
19/09/2025 9,300 -0.2 (-2.11%) 831,541 7,828.46 0 0 9,500 10,400 8,600
18/09/2025 9,500 0.3 (3.26%) 1,086,821 10,143.42 240,000 2,232 9,200 10,100 8,300
17/09/2025 9,200 -0.1 (-1.08%) 959,035 8,927.25 240,000 2,232 9,300 10,200 8,400
16/09/2025 9,300 -0.1 (-1.06%) 1,412,951 13,357.7 0 0 9,400 10,300 8,500
15/09/2025 9,400 0 (0%) 1,184,931 11,090.31 0 0 9,400 10,300 8,500
12/09/2025 9,400 0 (0%) 997,066 9,373.51 0 0 9,400 10,300 8,500
11/09/2025 9,400 0 (0%) 1,943,754 17,898.75 0 0 9,400 10,300 8,500
10/09/2025 9,400 -0.2 (-2.08%) 1,210,969 11,484.89 0 0 9,600 10,500 8,700
09/09/2025 9,600 0.2 (2.13%) 1,335,074 12,442.33 0 0 9,400 10,300 8,500
08/09/2025 9,400 -1 (-9.62%) 5,866,046 57,150.71 0 0 10,400 11,400 9,400
05/09/2025 10,400 -0.1 (-0.95%) 6,680,515 70,779.97 0 0 10,500 11,500 9,500
04/09/2025 10,500 0.2 (1.94%) 3,687,085 38,372.15 0 0 10,300 11,300 9,300
03/09/2025 10,300 0 (0%) 2,293,997 23,518.43 0 0 10,300 11,300 9,300
29/08/2025 10,300 0.2 (1.98%) 4,189,863 43,266.85 0 0 10,100 11,100 9,100
28/08/2025 10,100 0.3 (3.06%) 1,850,119 18,411.66 0 0 9,800 10,700 8,900
27/08/2025 9,800 -0.1 (-1.01%) 2,270,756 22,602.53 0 0 9,900 10,800 9,000
26/08/2025 9,900 0.4 (4.21%) 3,457,845 33,412.6 0 0 9,500 10,400 8,600
25/08/2025 9,500 -0.7 (-6.86%) 1,247,814 12,179.62 0 0 10,200 11,200 9,200
22/08/2025 10,200 -0.5 (-4.67%) 5,483,033 55,578.45 0 0 10,700 11,700 9,700
21/08/2025 10,700 0.4 (3.88%) 4,237,856 44,252.35 0 0 10,300 11,300 9,300
20/08/2025 10,300 -0.3 (-2.83%) 3,754,669 38,574.7 0 0 10,600 11,600 9,600
19/08/2025 10,600 0.9 (9.28%) 8,205,304 84,715.16 0 0 9,700 10,600 8,800
18/08/2025 9,700 -0.2 (-2.02%) 1,705,741 16,383.31 0 0 9,900 10,800 9,000
15/08/2025 9,900 -0.3 (-2.94%) 2,455,142 24,287.12 0 0 10,200 11,200 9,200
14/08/2025 10,200 0.1 (0.99%) 1,608,984 16,159.49 0 0 10,100 11,100 9,100
13/08/2025 10,100 0.4 (4.12%) 4,075,383 40,528.67 0 0 9,700 10,600 8,800
12/08/2025 9,700 -0.2 (-2.02%) 1,804,974 17,485.43 0 0 9,900 10,800 9,000
11/08/2025 9,900 0.4 (4.21%) 2,874,661 28,143.53 800,000 6,960 9,500 10,400 8,600
08/08/2025 9,500 0.1 (1.06%) 2,845,675 26,676.68 0 0 9,400 10,300 8,500
07/08/2025 9,400 0.3 (3.3%) 2,145,258 20,102.58 0 0 9,100 10,000 8,200
06/08/2025 9,100 0 (0%) 1,711,435 15,546.4 0 0 9,100 10,000 8,200
05/08/2025 9,100 -0.1 (-1.09%) 2,652,310 24,613.15 0 0 9,200 10,100 8,300
04/08/2025 9,200 0.1 (1.1%) 1,208,397 11,052.74 0 0 9,100 10,000 8,200
01/08/2025 9,100 -0.4 (-4.21%) 1,561,856 14,396.71 0 0 9,500 10,400 8,600
31/07/2025 9,500 0.2 (2.15%) 2,572,126 23,503.31 0 0 9,300 10,200 8,400
30/07/2025 9,300 0.1 (1.09%) 2,559,578 23,393.19 0 0 9,200 10,100 8,300
29/07/2025 9,200 -1 (-9.8%) 5,892,824 57,411.29 0 0 10,200 11,200 9,200
28/07/2025 10,200 0.9 (9.68%) 3,938,986 39,448.87 0 0 9,300 10,200 8,400
25/07/2025 9,300 0.8 (9.41%) 4,725,225 43,069.53 0 0 8,500 9,300 7,700
24/07/2025 8,500 0.5 (6.25%) 3,816,051 31,783.46 0 0 8,000 8,800 7,200
23/07/2025 8,000 -0.1 (-1.23%) 1,419,999 11,441.75 0 0 8,100 8,900 7,300
22/07/2025 8,100 0.2 (2.53%) 1,542,517 12,176.62 1,500,000 12,000 7,900 8,600 7,200
21/07/2025 7,900 -0.2 (-2.47%) 2,094,686 16,639.52 1,500,000 12,000 8,100 8,900 7,300
18/07/2025 8,100 -0.1 (-1.22%) 2,761,599 22,721.55 0 0 8,200 9,000 7,400
17/07/2025 8,200 0.3 (3.8%) 3,703,229 30,479.44 0 0 7,900 8,600 7,200
16/07/2025 7,900 -0.1 (-1.25%) 1,368,643 10,921.64 0 0 8,000 8,800 7,200
15/07/2025 8,000 0.4 (5.26%) 4,195,423 33,503.8 0 0 7,600 8,300 6,900
14/07/2025 7,600 0.2 (2.7%) 2,300,291 17,014.91 0 0 7,400 8,100 6,700
11/07/2025 7,400 -0.2 (-2.63%) 1,691,150 12,640.94 0 0 7,600 8,300 6,900
10/07/2025 7,600 0 (0%) 1,244,887 9,476.79 0 0 7,600 8,300 6,900
09/07/2025 7,600 0 (0%) 1,474,478 11,283.64 0 0 7,600 8,300 6,900
08/07/2025 7,600 0.2 (2.7%) 1,693,931 12,686.86 0 0 7,400 8,100 6,700

Historical Data-ko - BSC

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