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 17,900 -0.1 (-0.56%) 56,600 1,014.3 0 0 18,000 19,250 16,750
30/12/2025 18,000 -0.05 (-0.28%) 7,300 130.94 0 0 18,050 19,300 16,800
29/12/2025 18,050 0 (0%) 11,400 205.57 0 0 18,050 19,300 16,800
26/12/2025 18,050 0.1 (0.56%) 33,500 600.33 0 0 17,950 19,200 16,700
25/12/2025 17,950 0 (0%) 10,600 190.06 0 0 17,950 19,200 16,700
24/12/2025 17,950 0.05 (0.28%) 8,900 159.75 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.15 (-0.83%) 26,200 469.69 0 0 18,050 19,300 16,800
22/12/2025 18,050 0.15 (0.84%) 28,300 510.3 0 0 17,900 19,150 16,650
19/12/2025 17,900 0.1 (0.56%) 17,600 316.61 0 0 17,800 19,000 16,600
18/12/2025 18,100 0 (0%) 18,300 330.34 0 0 18,100 19,350 16,850
17/12/2025 18,100 0 (0%) 71,200 1,287.44 0 0 18,100 19,350 16,850
16/12/2025 18,100 0 (0%) 30,000 542.03 0 0 18,100 19,350 16,850
15/12/2025 18,100 0.05 (0.28%) 21,200 383.18 0 0 18,050 19,300 16,800
12/12/2025 18,050 0 (0%) 82,200 1,485.77 0 0 18,050 19,300 16,800
11/12/2025 18,050 -0.1 (-0.55%) 80,300 1,453.48 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 6,500 118.23 0 0 18,150 19,400 16,900
09/12/2025 18,150 -0.05 (-0.27%) 62,200 1,128.84 0 0 18,200 19,450 16,950
08/12/2025 18,200 -0.15 (-0.82%) 98,600 1,797.09 0 0 18,350 19,600 17,100
05/12/2025 18,350 0 (0%) 61,500 1,128.36 0 0 18,350 19,600 17,100
04/12/2025 18,350 0 (0%) 66,200 1,218.13 0 0 18,350 19,600 17,100
03/12/2025 18,350 0 (0%) 27,100 496.9 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 44,300 810.86 0 0 18,350 19,600 17,100
01/12/2025 18,350 0 (0%) 84,400 1,543.83 0 0 18,350 19,600 17,100
28/11/2025 18,350 0 (0%) 19,300 355.01 0 0 18,350 19,600 17,100
27/11/2025 18,350 -0.05 (-0.27%) 34,800 639.53 0 0 18,400 19,650 17,150
26/11/2025 18,400 0.05 (0.27%) 29,600 543.12 0 0 18,350 19,600 17,100
25/11/2025 18,350 -0.1 (-0.54%) 44,400 817.92 0 0 18,450 19,700 17,200
24/11/2025 18,450 -0.05 (-0.27%) 11,400 211.09 0 0 18,500 19,750 17,250
21/11/2025 18,500 0 (0%) 30,900 569.88 0 0 18,500 19,750 17,250
20/11/2025 18,500 0 (0%) 11,400 210.77 0 0 18,500 19,750 17,250
19/11/2025 18,500 -0.15 (-0.8%) 28,700 531.56 0 0 18,650 19,950 17,350
18/11/2025 18,650 -0.1 (-0.53%) 87,000 1,621.89 0 0 18,750 20,050 17,450
17/11/2025 18,750 0.05 (0.27%) 31,800 597 0 0 18,700 20,000 17,400
14/11/2025 18,700 0 (0%) 29,500 556.36 0 0 18,700 20,000 17,400
13/11/2025 18,700 0.2 (1.08%) 116,100 2,175.83 0 0 18,500 19,750 17,250
12/11/2025 18,500 0.15 (0.82%) 33,000 606.09 0 0 18,350 19,600 17,100
11/11/2025 18,350 0 (0%) 33,700 617.46 0 0 18,350 19,600 17,100
10/11/2025 18,350 -0.05 (-0.27%) 62,200 1,143.28 0 0 18,400 19,650 17,150
07/11/2025 18,400 -0.15 (-0.81%) 48,000 884.81 0 0 18,550 19,800 17,300
06/11/2025 18,550 0.05 (0.27%) 50,300 932.8 0 0 18,500 19,750 17,250
05/11/2025 18,500 -0.1 (-0.54%) 35,600 658.95 0 0 18,600 19,900 17,300
04/11/2025 18,600 0.05 (0.27%) 38,700 713.57 0 0 18,550 19,800 17,300
03/11/2025 18,550 -0.15 (-0.8%) 36,400 675.91 0 0 18,700 20,000 17,400
31/10/2025 18,700 0.1 (0.54%) 29,900 559.79 0 0 18,600 19,900 17,300
30/10/2025 18,600 -0.25 (-1.33%) 31,500 584.62 0 0 18,850 20,150 17,550
29/10/2025 18,850 0.2 (1.07%) 46,000 866.81 0 0 18,650 19,950 17,350
28/10/2025 18,650 0.05 (0.27%) 36,700 684.26 0 0 18,600 19,900 17,300
27/10/2025 18,600 0.15 (0.81%) 24,600 457.21 0 0 18,450 19,700 17,200
24/10/2025 18,450 0.05 (0.27%) 23,000 422.73 0 0 18,400 19,650 17,150
23/10/2025 18,400 -0.2 (-1.08%) 17,300 319.58 0 0 18,600 19,900 17,300
22/10/2025 18,600 0.1 (0.54%) 20,200 372.38 0 0 18,500 19,750 17,250
21/10/2025 18,500 0.1 (0.54%) 53,200 976.32 0 0 18,400 19,650 17,150
20/10/2025 18,400 -0.4 (-2.13%) 184,700 3,444.55 0 0 18,800 20,100 17,500
17/10/2025 18,800 -0.2 (-1.05%) 33,500 632.73 0 0 19,000 20,300 17,700
16/10/2025 19,000 -0.1 (-0.52%) 53,400 1,015.57 0 0 19,100 20,400 17,800
15/10/2025 19,100 -0.1 (-0.52%) 93,100 1,774.04 0 0 19,200 20,500 17,900
14/10/2025 19,200 -0.05 (-0.26%) 86,200 1,645.95 0 0 19,250 20,550 17,950
13/10/2025 19,250 0 (0%) 62,800 1,204.43 0 0 19,250 20,550 17,950
10/10/2025 19,250 0.1 (0.52%) 68,800 1,322.84 0 0 19,150 20,450 17,850
09/10/2025 19,150 0.05 (0.26%) 139,300 2,655.46 0 0 19,100 20,400 17,800
08/10/2025 19,100 -0.2 (-1.04%) 219,800 4,212.26 0 0 19,300 20,650 17,950
07/10/2025 19,300 -0.05 (-0.26%) 59,900 1,155.36 0 0 19,350 20,700 18,000
06/10/2025 19,350 0.15 (0.78%) 29,900 577.68 0 0 19,200 20,500 17,900
03/10/2025 19,200 -0.1 (-0.52%) 141,200 2,708.4 0 0 19,300 20,650 17,950
02/10/2025 19,300 -0.1 (-0.52%) 103,700 2,003.5 0 0 19,400 20,750 18,050
01/10/2025 19,400 0.05 (0.26%) 38,000 735.64 0 0 19,350 20,700 18,000
30/09/2025 19,350 -0.3 (-1.53%) 132,800 2,586.17 0 0 19,650 21,000 18,300
29/09/2025 19,650 -0.15 (-0.76%) 89,600 1,761.9 0 0 19,800 21,150 18,450
26/09/2025 19,800 0.05 (0.25%) 134,100 2,655.33 0 0 19,750 21,100 18,400
25/09/2025 19,750 0.15 (0.77%) 76,600 1,515.89 0 0 19,600 20,950 18,250
24/09/2025 19,600 0.05 (0.26%) 73,200 1,429.11 0 0 19,550 20,900 18,200
23/09/2025 19,550 0.05 (0.26%) 58,400 1,139.43 0 0 19,500 20,850 18,150
22/09/2025 19,500 -0.2 (-1.02%) 158,500 3,101.77 0 0 19,700 21,050 18,350
19/09/2025 19,700 0 (0%) 183,800 3,617.16 0 0 19,700 21,050 18,350
18/09/2025 19,700 0 (0%) 104,600 2,057.68 0 0 19,700 21,050 18,350
17/09/2025 19,700 -0.25 (-1.25%) 85,300 1,687.6 0 0 19,950 21,300 18,600
16/09/2025 19,950 -0.05 (-0.25%) 212,400 4,241.41 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.5 (2.56%) 237,400 4,714.37 0 0 19,500 20,850 18,150
12/09/2025 19,500 0.2 (1.04%) 74,000 1,440. 0 0 19,300 20,650 17,950
11/09/2025 19,300 0 (0%) 121,000 2,304.38 0 0 19,300 20,650 17,950
10/09/2025 19,300 -0.1 (-0.52%) 78,500 1,516.98 0 0 19,400 20,750 18,050
09/09/2025 19,400 0 (0%) 188,600 3,640.45 0 0 19,400 20,750 18,050
08/09/2025 19,400 0.65 (3.47%) 217,900 4,184.17 0 0 18,750 20,050 17,450
05/09/2025 18,750 -0.9 (-4.58%) 779,500 15,255.19 0 0 19,650 21,000 18,300
04/09/2025 19,650 0.3 (1.55%) 153,400 2,988.31 0 0 19,350 20,700 18,000
03/09/2025 19,350 0.2 (1.04%) 108,600 2,099.96 0 0 19,150 20,450 17,850
29/08/2025 19,150 -0.25 (-1.29%) 174,800 3,362.67 0 0 19,400 20,750 18,050
28/08/2025 19,400 0 (0%) 51,600 996.43 0 0 19,400 20,750 18,050
27/08/2025 19,400 -0.1 (-0.51%) 100,000 1,950.07 0 0 19,500 20,850 18,150
26/08/2025 19,500 0.75 (4%) 179,500 3,421.51 0 0 18,750 20,050 17,450
25/08/2025 18,750 -0.5 (-2.6%) 188,000 3,568.52 0 0 19,250 20,550 17,950
22/08/2025 19,250 -0.45 (-2.28%) 362,100 6,956.12 0 0 19,700 21,050 18,350
21/08/2025 19,700 -0.75 (-3.67%) 302,200 6,049.47 0 0 20,450 21,850 19,050
20/08/2025 20,450 0.05 (0.25%) 406,900 8,313.26 0 0 20,400 21,800 19,000
19/08/2025 20,400 0.8 (4.08%) 1,022,300 20,594.99 0 0 19,600 20,950 18,250
18/08/2025 19,600 0.05 (0.26%) 168,700 3,307.8 0 0 19,550 20,900 18,200
15/08/2025 19,550 -0.15 (-0.76%) 174,200 3,425.01 0 0 19,700 21,050 18,350
14/08/2025 19,700 0 (0%) 313,900 6,166.64 0 0 19,700 21,050 18,350
13/08/2025 19,700 -0.05 (-0.25%) 270,800 5,351.95 0 0 19,750 21,100 18,400
12/08/2025 19,750 -0.15 (-0.75%) 151,500 2,996.35 0 0 19,900 21,250 18,550
11/08/2025 19,900 0 (0%) 308,800 6,123.95 0 0 19,900 21,250 18,550
08/08/2025 19,900 -0.15 (-0.75%) 203,900 4,033.43 0 0 20,050 21,450 18,650
07/08/2025 20,050 0.1 (0.5%) 284,400 5,705.94 0 0 19,950 21,300 18,600
06/08/2025 21,550 0.05 (0.23%) 381,100 8,148.07 0 0 21,500 23,000 20,000
05/08/2025 21,500 0.15 (0.7%) 473,200 10,164.22 0 0 21,350 22,800 19,900
04/08/2025 21,350 0 (0%) 282,900 6,046.36 0 0 21,350 22,800 19,900
01/08/2025 21,350 0.05 (0.23%) 159,600 3,408.23 0 0 21,300 22,750 19,850
31/07/2025 21,300 0.3 (1.43%) 228,700 4,891.89 0 0 21,000 22,450 19,550
30/07/2025 21,000 0.25 (1.2%) 240,600 5,011.62 0 0 20,750 22,200 19,300
29/07/2025 20,750 -0.9 (-4.16%) 519,200 11,011.2 0 0 21,650 23,150 20,150
28/07/2025 21,650 0.65 (3.1%) 564,700 12,208.79 0 0 21,000 22,450 19,550
25/07/2025 21,000 1 (5%) 469,500 9,872.9 0 0 20,000 21,400 18,600
24/07/2025 20,000 0.35 (1.78%) 313,100 6,224.47 0 0 19,650 21,000 18,300
23/07/2025 19,650 0.15 (0.77%) 176,300 3,452.82 0 0 19,500 20,850 18,150
22/07/2025 19,500 0 (0%) 122,200 2,381.18 0 0 19,500 20,850 18,150
21/07/2025 19,500 -0.05 (-0.26%) 125,400 2,455.24 0 0 19,550 20,900 18,200
18/07/2025 19,550 0.25 (1.3%) 314,000 6,167.37 0 0 19,300 20,650 17,950
17/07/2025 19,300 0.1 (0.52%) 238,700 4,605.08 0 0 19,200 20,500 17,900
16/07/2025 19,200 -0.1 (-0.52%) 62,100 1,192.95 0 0 19,300 20,650 17,950
15/07/2025 19,300 0.2 (1.05%) 107,100 2,065.69 0 0 19,100 20,400 17,800
14/07/2025 19,100 0 (0%) 94,700 1,808.95 0 0 19,100 20,400 17,800
11/07/2025 19,100 -0.25 (-1.29%) 123,100 2,364.75 0 0 19,350 20,700 18,000
10/07/2025 19,350 0.05 (0.26%) 73,700 1,422.21 0 0 19,300 20,650 17,950
09/07/2025 19,300 -0.1 (-0.52%) 137,000 2,644.79 0 0 19,400 20,750 18,050
08/07/2025 19,400 0.15 (0.78%) 104,200 2,021.04 0 0 19,250 20,550 17,950
07/07/2025 19,250 0.2 (1.05%) 77,500 1,484.47 0 0 19,050 20,350 17,750
04/07/2025 19,050 0 (0%) 85,200 1,618.03 0 0 19,050 20,350 17,750
03/07/2025 19,050 -0.4 (-2.06%) 119,700 2,299.61 0 0 19,450 20,800 18,100
02/07/2025 19,450 0.35 (1.83%) 226,300 4,413.86 0 0 19,100 20,400 17,800
01/07/2025 19,100 -0.05 (-0.26%) 104,100 1,997.88 0 0 19,150 20,450 17,850

Historical Data-ko - BSC

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