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
09/01/2026 53,000 0 (0%) 0 0 0 0 53,000 0 0
08/01/2026 53,000 -0.3 (-0.56%) 9,300 498.15 0 0 53,300 61,200 45,400
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300
26/12/2025 52,000 -1.2 (-2.26%) 10,000 521 0 0 53,200 61,100 45,300
25/12/2025 53,000 -1.6 (-2.93%) 30,893 1,643.62 0 0 54,600 62,700 46,500
24/12/2025 55,000 4 (7.84%) 94,620 5,166.55 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 2,900 147.9 0 0 51,000 58,600 43,400
22/12/2025 51,000 -1.5 (-2.86%) 3,300 168.3 0 0 52,500 60,300 44,700
19/12/2025 52,500 0.7 (1.35%) 2,900 152.2 0 0 51,800 59,500 44,100
18/12/2025 50,100 0.1 (0.2%) 2,900 150.28 0 0 50,000 57,500 42,500
17/12/2025 50,000 0.8 (1.63%) 300 15 0 0 49,200 56,500 41,900
16/12/2025 49,100 -0.8 (-1.6%) 21,800 1,072.4 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,000 -1.9 (-3.73%) 2,600 129.66 0 0 50,900 58,500 43,300
11/12/2025 50,300 -0.5 (-0.98%) 5,705 290.26 0 0 50,800 58,400 43,200
10/12/2025 50,700 -3.9 (-7.14%) 3,300 167.72 0 0 54,600 62,700 46,500
09/12/2025 54,600 0.9 (1.68%) 6,001 327.65 0 0 53,700 61,700 45,700
08/12/2025 54,800 -0.4 (-0.72%) 8,000 429.85 0 0 55,200 63,400 47,000
05/12/2025 53,000 0 (0%) 8,404 463.75 0 0 53,000 60,900 45,100
04/12/2025 54,600 -0.2 (-0.36%) 925 48.99 0 0 54,800 63,000 46,600
03/12/2025 54,700 3.5 (6.84%) 6,005 328.77 0 0 51,200 58,800 43,600
02/12/2025 53,000 1.6 (3.11%) 1,000 51.23 0 0 51,400 59,100 43,700
01/12/2025 53,500 3.2 (6.36%) 300 15.41 0 0 50,300 57,800 42,800
28/11/2025 50,100 -0.6 (-1.18%) 1,700 85.47 0 0 50,700 58,300 43,100
27/11/2025 50,700 0 (0%) 1,500 76.05 0 0 50,700 58,300 43,100
26/11/2025 50,900 0 (0%) 1,000 50.72 0 0 50,900 58,500 43,300
25/11/2025 50,900 0.3 (0.59%) 1,300 66.13 0 0 50,600 58,100 43,100
24/11/2025 50,600 -0.5 (-0.98%) 5,300 268.23 0 0 51,100 58,700 43,500
21/11/2025 51,200 -0.8 (-1.54%) 5,700 291.4 0 0 52,000 59,800 44,200
20/11/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
19/11/2025 52,000 0 (0%) 2,000 104.09 0 0 52,000 59,800 44,200
18/11/2025 52,300 -0.7 (-1.32%) 7,400 384.86 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 304 16.11 400,000 20,000 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 901 47.75 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 5,100 270.35 0 0 53,000 60,900 45,100
12/11/2025 53,000 -0.3 (-0.56%) 8,600 456.04 0 0 53,300 61,200 45,400
11/11/2025 53,200 -0.4 (-0.75%) 9,900 528.02 0 0 53,600 61,600 45,600
10/11/2025 53,400 -0.7 (-1.29%) 2,900 155.4 0 0 54,100 62,200 46,000
07/11/2025 54,000 0 (0%) 3,500 189.3 0 0 54,000 62,100 45,900
06/11/2025 54,000 0 (0%) 5,100 275.4 0 0 54,000 62,100 45,900
05/11/2025 54,000 0 (0%) 700 37.8 0 0 54,000 62,100 45,900
04/11/2025 54,000 0 (0%) 906 48.95 0 0 54,000 62,100 45,900
03/11/2025 54,000 0 (0%) 10,000 540 0 0 54,000 62,100 45,900
31/10/2025 54,000 -0.8 (-1.46%) 22,013 1,188.71 0 0 54,800 63,000 46,600
30/10/2025 54,200 -0.8 (-1.45%) 21,900 1,200.43 0 0 55,000 63,200 46,800
29/10/2025 55,000 0 (0%) 12,600 693 0 0 55,000 63,200 46,800
28/10/2025 55,000 -0.9 (-1.61%) 6,900 379.5 100,000 5,000 55,900 64,200 47,600
27/10/2025 55,000 -2.7 (-4.68%) 7,522 420.6 0 0 57,700 66,300 49,100
24/10/2025 57,500 0 (0%) 8,007 461.83 0 0 57,500 66,100 48,900
23/10/2025 59,000 5 (9.26%) 230,854 13,277.59 0 0 54,000 62,100 45,900
22/10/2025 54,000 3.2 (6.3%) 5,901 318.64 0 0 50,800 58,400 43,200
21/10/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
20/10/2025 50,000 -3.3 (-6.19%) 15,900 807.36 0 0 53,300 61,200 45,400
17/10/2025 54,000 0.4 (0.75%) 501 26.73 0 0 53,600 61,600 45,600
16/10/2025 53,500 -0.1 (-0.19%) 900 48.25 0 0 53,600 61,600 45,600
15/10/2025 53,300 -1.1 (-2.02%) 4,464 239.31 0 0 54,400 62,500 46,300
14/10/2025 54,400 1 (1.87%) 109 5.93 0 0 53,400 61,400 45,400
13/10/2025 53,000 0.4 (0.76%) 8,105 433.03 0 0 52,600 60,400 44,800
10/10/2025 52,600 0 (0%) 4,700 247.36 300,000 15,000 52,600 60,400 44,800
09/10/2025 53,000 0 (0%) 6,100 320.58 0 0 53,000 60,900 45,100
08/10/2025 53,000 0.2 (0.38%) 400 21.18 0 0 52,800 60,700 44,900
07/10/2025 52,800 0 (0%) 3,000 158.44 0 0 52,800 60,700 44,900
06/10/2025 52,800 -0.2 (-0.38%) 200 10.56 0 0 53,000 60,900 45,100
03/10/2025 53,000 0 (0%) 8,111 429.61 0 0 53,000 60,900 45,100
02/10/2025 53,000 0.1 (0.19%) 1,300 68.9 0 0 52,900 60,800 45,000
01/10/2025 53,000 0.3 (0.57%) 15,525 821.83 0 0 52,700 60,600 44,800
30/09/2025 52,700 0.7 (1.35%) 5,200 273.92 0 0 52,000 59,800 44,200
29/09/2025 52,000 0 (0%) 62 3.35 0 0 52,000 59,800 44,200
26/09/2025 52,000 -0.1 (-0.19%) 4,000 208 0 0 52,100 59,900 44,300
25/09/2025 51,900 0 (0%) 15,901 828.15 0 0 51,900 59,600 44,200
24/09/2025 51,900 0 (0%) 11,005 571.16 0 0 51,900 59,600 44,200
23/09/2025 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
22/09/2025 51,900 0.1 (0.19%) 2,100 109 0 0 51,800 59,500 44,100
19/09/2025 51,800 0 (0%) 4,400 227.96 0 0 51,800 59,500 44,100
18/09/2025 51,500 0.4 (0.78%) 1,236 63.98 0 0 51,100 58,700 43,500
17/09/2025 51,000 -0.2 (-0.39%) 5,000 255.3 0 0 51,200 58,800 43,600
16/09/2025 51,200 0 (0%) 0 0 0 0 51,200 58,800 43,600
15/09/2025 51,300 0.3 (0.59%) 9,100 465.53 0 0 51,000 58,600 43,400
12/09/2025 51,000 0 (0%) 5,200 265.2 0 0 51,000 58,600 43,400
11/09/2025 51,000 0.4 (0.79%) 2,100 107.11 0 0 50,600 58,100 43,100
10/09/2025 50,600 0 (0%) 0 0 0 0 50,600 58,100 43,100
09/09/2025 51,000 1 (2%) 6,600 333.93 0 0 50,000 57,500 42,500
08/09/2025 50,000 0.2 (0.4%) 900 45 0 0 49,800 57,200 42,400
05/09/2025 49,800 0 (0%) 101 5.04 0 0 49,800 57,200 42,400
04/09/2025 49,100 -0.4 (-0.81%) 3,100 154.28 0 0 49,500 56,900 42,100
03/09/2025 49,500 0 (0%) 103 5.1 0 0 49,500 56,900 42,100
29/08/2025 49,500 -0.5 (-1%) 200 9.9 1,000,000 42,600 50,000 57,500 42,500
28/08/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
27/08/2025 50,000 0.2 (0.4%) 167 8.35 2,274,348 96,887.22 49,800 57,200 42,400
26/08/2025 49,600 -0.3 (-0.6%) 16,423 818.15 0 0 49,900 57,300 42,500
25/08/2025 49,200 -1 (-1.99%) 6,000 299.2 0 0 50,200 57,700 42,700
22/08/2025 50,900 0.6 (1.19%) 7,500 376.35 0 0 50,300 57,800 42,800
21/08/2025 50,800 0 (0%) 3,100 156.03 0 0 50,800 58,400 43,200
20/08/2025 50,800 0 (0%) 0 0 300,000 15,000 50,800 58,400 43,200
19/08/2025 50,500 0.1 (0.2%) 5,433 275.86 0 0 50,400 57,900 42,900
18/08/2025 52,000 1.7 (3.38%) 2,419 121.83 0 0 50,300 57,800 42,800
15/08/2025 50,300 0.1 (0.2%) 2,000 100.67 0 0 50,200 57,700 42,700
14/08/2025 50,100 0 (0%) 5,901 296.24 0 0 50,100 57,600 42,600
13/08/2025 50,100 -0.4 (-0.79%) 800 40.09 0 0 50,500 58,000 43,000
12/08/2025 50,500 -0.1 (-0.2%) 7,144 360.56 0 0 50,600 58,100 43,100
11/08/2025 51,300 -0.1 (-0.19%) 28,505 1,442.82 0 0 51,400 59,100 43,700
08/08/2025 51,300 -0.1 (-0.19%) 1,244 63.9 0 0 51,400 59,100 43,700
07/08/2025 51,500 0.1 (0.19%) 400 20.55 0 0 51,400 59,100 43,700
06/08/2025 52,000 1 (1.96%) 5,800 298.08 0 0 51,000 58,600 43,400
05/08/2025 50,900 0 (0%) 3,200 163.19 0 0 50,900 58,500 43,300
04/08/2025 51,800 0.5 (0.97%) 18,600 946.25 0 0 51,300 58,900 43,700
01/08/2025 52,000 0.8 (1.56%) 31,700 1,625.14 0 0 51,200 58,800 43,600
31/07/2025 51,200 -0.6 (-1.16%) 800 40.98 0 0 51,800 59,500 44,100
30/07/2025 51,000 -0.8 (-1.54%) 2,500 129.42 0 0 51,800 59,500 44,100
29/07/2025 53,000 0 (0%) 1,800 93.29 0 0 53,000 60,900 45,100
28/07/2025 53,000 -0.1 (-0.19%) 11,112 589.1 0 0 53,100 61,000 45,200
25/07/2025 53,000 0.5 (0.95%) 1,500 79.59 0 0 52,500 60,300 44,700
24/07/2025 52,500 0 (0%) 1,700 89.23 0 0 52,500 60,300 44,700
23/07/2025 52,000 -0.9 (-1.7%) 1,600 83.98 0 0 52,900 60,800 45,000
22/07/2025 53,000 1.3 (2.51%) 11,100 586.68 0 0 51,700 59,400 44,000
21/07/2025 53,000 1.3 (2.51%) 24,300 1,255.2 0 0 51,700 59,400 44,000
18/07/2025 51,700 0 (0%) 100 5.17 0 0 51,700 59,400 44,000
17/07/2025 52,500 0.5 (0.96%) 3,011 155.53 0 0 52,000 59,800 44,200
16/07/2025 52,000 0.4 (0.78%) 10,410 541.42 0 0 51,600 59,300 43,900
15/07/2025 51,500 -0.2 (-0.39%) 16,100 830.99 0 0 51,700 59,400 44,000
14/07/2025 51,500 0.4 (0.78%) 6,500 335.74 0 0 51,100 58,700 43,500
11/07/2025 51,500 -0.7 (-1.34%) 25,631 1,310.18 0 0 52,200 60,000 44,400
10/07/2025 52,200 0 (0%) 1 0.05 0 0 52,200 60,000 44,400
09/07/2025 52,000 1 (1.96%) 7,800 407.03 0 0 51,000 58,600 43,400

Historical Data-ko - BSC

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