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 73,500 0 (0%) 100 7.35 0 0 73,500 78,600 68,400
08/01/2026 73,500 -1.4 (-1.87%) 7,600 558.79 0 0 74,900 80,100 69,700
07/01/2026 74,900 0.4 (0.54%) 2,700 198.82 0 0 74,500 79,700 69,300
06/01/2026 74,500 -0.5 (-0.67%) 22,500 1,666.47 0 0 75,000 80,200 69,800
05/01/2026 75,000 0 (0%) 21,200 1,584.86 0 0 75,000 80,200 69,800
31/12/2025 75,000 1 (1.35%) 39,400 2,955.23 0 0 74,000 79,100 68,900
30/12/2025 76,000 2 (2.7%) 18,800 1,428.27 0 0 74,000 79,100 68,900
29/12/2025 74,000 1.8 (2.49%) 64,000 4,804.97 0 0 72,200 77,200 67,200
26/12/2025 72,200 -1.3 (-1.77%) 2,200 158.89 0 0 73,500 78,600 68,400
25/12/2025 73,500 -0.4 (-0.54%) 15,300 1,126.19 0 0 73,900 79,000 68,800
24/12/2025 73,900 -0.3 (-0.4%) 37,500 2,758.58 0 0 74,200 79,300 69,100
23/12/2025 74,200 -2.3 (-3.01%) 23,000 1,743.25 0 0 76,500 81,800 71,200
22/12/2025 76,500 2.2 (2.96%) 40,600 3,123.69 0 0 74,300 79,500 69,100
19/12/2025 74,300 4.8 (6.91%) 85,800 6,298.93 0 0 69,500 74,300 64,700
18/12/2025 69,500 1.7 (2.51%) 11,800 815.29 0 0 67,800 72,500 63,100
17/12/2025 67,800 0 (0%) 2,100 142.39 0 0 67,800 72,500 63,100
16/12/2025 67,800 -0.6 (-0.88%) 6,100 414.72 0 0 68,400 73,100 63,700
15/12/2025 68,400 0.8 (1.18%) 2,600 175.85 0 0 67,600 72,300 62,900
12/12/2025 67,600 -0.4 (-0.59%) 2,100 142.03 0 0 68,000 72,700 63,300
11/12/2025 68,000 0 (0%) 300 20.4 0 0 68,000 72,700 63,300
10/12/2025 68,000 -0.3 (-0.44%) 1,000 67.97 0 0 68,300 73,000 63,600
09/12/2025 68,300 -0.3 (-0.44%) 2,200 150.74 0 0 68,600 73,400 63,800
08/12/2025 68,600 -0.3 (-0.44%) 700 48.14 0 0 68,900 73,700 64,100
05/12/2025 68,900 1 (1.47%) 1,700 115.17 0 0 67,900 72,600 63,200
04/12/2025 67,900 -0.1 (-0.15%) 5,900 401.07 0 0 68,000 72,700 63,300
03/12/2025 68,000 -0.5 (-0.73%) 4,400 299.36 0 0 68,500 73,200 63,800
02/12/2025 68,500 0.2 (0.29%) 11,700 795.72 0 0 68,300 73,000 63,600
01/12/2025 68,300 0 (0%) 2,200 150.16 0 0 68,300 73,000 63,600
28/11/2025 68,300 -0.7 (-1.01%) 700 48.07 0 0 69,000 73,800 64,200
27/11/2025 69,000 -0.2 (-0.29%) 1,000 68.68 0 0 69,200 74,000 64,400
26/11/2025 69,200 0.1 (0.14%) 4,600 317.09 0 0 69,100 73,900 64,300
25/11/2025 69,100 0.8 (1.17%) 7,100 490.29 0 0 68,300 73,000 63,600
24/11/2025 68,300 0.3 (0.44%) 3,800 258.99 0 0 68,000 72,700 63,300
21/11/2025 68,000 0.3 (0.44%) 7,600 517.78 0 0 67,700 72,400 63,000
20/11/2025 67,700 -0.1 (-0.15%) 1,100 74.16 0 0 67,800 72,500 63,100
19/11/2025 67,800 0.8 (1.19%) 2,000 133.85 0 0 67,000 71,600 62,400
18/11/2025 67,000 -0.5 (-0.74%) 800 53.95 0 0 67,500 72,200 62,800
17/11/2025 67,500 0.2 (0.3%) 9,500 644.97 0 0 67,300 72,000 62,600
14/11/2025 67,300 0.6 (0.9%) 6,400 428.81 0 0 66,700 71,300 62,100
13/11/2025 66,700 0 (0%) 6,700 447.35 0 0 66,700 71,300 62,100
12/11/2025 66,700 -0.1 (-0.15%) 3,100 206.95 0 0 66,800 71,400 62,200
11/11/2025 66,800 0.2 (0.3%) 1,100 73.69 0 0 66,600 71,200 62,000
10/11/2025 66,600 0.3 (0.45%) 14,400 963.77 0 0 66,300 70,900 61,700
07/11/2025 66,300 0.3 (0.45%) 4,500 297.44 0 0 66,000 70,600 61,400
06/11/2025 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
05/11/2025 66,000 -0.3 (-0.45%) 3,800 252.12 0 0 66,300 70,900 61,700
04/11/2025 66,300 0 (0%) 200 13.26 0 0 66,300 70,900 61,700
03/11/2025 66,300 -0.5 (-0.75%) 4,300 285.91 0 0 66,800 71,400 62,200
31/10/2025 66,800 0.2 (0.3%) 4,000 266.73 0 0 66,600 71,200 62,000
30/10/2025 66,600 0.1 (0.15%) 2,700 179.52 0 0 66,500 71,100 61,900
29/10/2025 66,500 -0.2 (-0.3%) 1,700 113.07 0 0 66,700 71,300 62,100
28/10/2025 66,700 0.5 (0.76%) 1,500 99.83 0 0 66,200 70,800 61,600
27/10/2025 66,200 0.2 (0.3%) 900 59.42 0 0 66,000 70,600 61,400
24/10/2025 66,000 -0.6 (-0.9%) 200 13.26 0 0 66,600 71,200 62,000
23/10/2025 66,600 0.6 (0.91%) 1,100 73.23 0 0 66,000 70,600 61,400
22/10/2025 66,000 -0.5 (-0.75%) 4,300 285.9 0 0 66,500 71,100 61,900
21/10/2025 66,500 0.6 (0.91%) 700 46.25 0 0 65,900 70,500 61,300
20/10/2025 65,900 -0.4 (-0.6%) 3,200 211.04 0 0 66,300 70,900 61,700
17/10/2025 66,300 -0.3 (-0.45%) 1,200 79.94 0 0 66,600 71,200 62,000
16/10/2025 66,600 0.1 (0.15%) 1,600 106.69 0 0 66,500 71,100 61,900
15/10/2025 66,500 0 (0%) 1,500 99.79 0 0 66,500 71,100 61,900
14/10/2025 66,500 -0.2 (-0.3%) 1,700 113.13 0 0 66,700 71,300 62,100
13/10/2025 66,700 0.3 (0.45%) 2,900 193.03 0 0 66,400 71,000 61,800
10/10/2025 66,400 0.1 (0.15%) 1,000 66.65 0 0 66,300 70,900 61,700
09/10/2025 66,300 -0.5 (-0.75%) 4,100 272.26 0 0 66,800 71,400 62,200
08/10/2025 66,800 0 (0%) 3,500 233.92 0 0 66,800 71,400 62,200
07/10/2025 66,800 -0.2 (-0.3%) 5,500 363.44 0 0 67,000 71,600 62,400
06/10/2025 67,000 -0.1 (-0.15%) 1,400 93.45 0 0 67,100 71,700 62,500
03/10/2025 67,100 -0.2 (-0.3%) 2,500 167.72 0 0 67,300 72,000 62,600
02/10/2025 67,300 0.6 (0.9%) 500 33.44 0 0 66,700 71,300 62,100
01/10/2025 66,700 0 (0%) 1,500 100.05 0 0 66,700 71,300 62,100
30/09/2025 66,700 -0.1 (-0.15%) 3,100 206.95 0 0 66,800 71,400 62,200
29/09/2025 66,800 0 (0%) 2,200 146.99 0 0 66,800 71,400 62,200
26/09/2025 66,800 0 (0%) 1,800 120.4 0 0 66,800 71,400 62,200
25/09/2025 66,800 0 (0%) 100 6.68 0 0 66,800 71,400 62,200
24/09/2025 66,800 -0.2 (-0.3%) 1,400 93.76 0 0 67,000 71,600 62,400
23/09/2025 67,000 -0.2 (-0.3%) 1,700 113.8 0 0 67,200 71,900 62,500
22/09/2025 67,200 0.2 (0.3%) 4,000 268.02 0 0 67,000 71,600 62,400
19/09/2025 67,000 0.1 (0.15%) 1,400 93.83 0 0 66,900 71,500 62,300
18/09/2025 66,900 -0.1 (-0.15%) 2,000 133.46 0 0 67,000 71,600 62,400
17/09/2025 67,000 0.1 (0.15%) 5,900 394.83 0 0 66,900 71,500 62,300
16/09/2025 66,900 -0.6 (-0.89%) 9,000 602.93 0 0 67,500 72,200 62,800
15/09/2025 67,500 0.6 (0.9%) 800 53.83 0 0 66,900 71,500 62,300
12/09/2025 66,900 -0.1 (-0.15%) 4,000 268.1 0 0 67,000 71,600 62,400
11/09/2025 67,000 0.4 (0.6%) 4,500 300.31 0 0 66,600 71,200 62,000
10/09/2025 66,600 0 (0%) 3,200 213.59 0 0 66,600 71,200 62,000
09/09/2025 66,600 0.1 (0.15%) 1,000 66.79 0 0 66,500 71,100 61,900
08/09/2025 66,500 -0.3 (-0.45%) 1,900 126.37 0 0 66,800 71,400 62,200
05/09/2025 66,800 -0.2 (-0.3%) 7,100 475.27 0 0 67,000 71,600 62,400
04/09/2025 67,000 -0.1 (-0.15%) 5,900 395.84 0 0 67,100 71,700 62,500
03/09/2025 67,100 -0.6 (-0.89%) 4,000 270.22 0 0 67,700 72,400 63,000
29/08/2025 67,700 0 (0%) 2,200 148.48 0 0 67,700 72,400 63,000
28/08/2025 67,700 0.5 (0.74%) 8,000 542.44 0 0 67,200 71,900 62,500
27/08/2025 67,200 0.5 (0.75%) 700 47.31 0 0 66,700 71,300 62,100
26/08/2025 66,700 0.1 (0.15%) 1,200 80.04 0 0 66,600 71,200 62,000
25/08/2025 66,600 -0.5 (-0.75%) 3,400 227.43 0 0 67,100 71,700 62,500
22/08/2025 67,100 -0.7 (-1.03%) 2,400 161 0 0 67,800 72,500 63,100
21/08/2025 67,800 0.6 (0.89%) 300 20.18 0 0 67,200 71,900 62,500
20/08/2025 67,200 -0.3 (-0.44%) 1,500 100.97 0 0 67,500 72,200 62,800
19/08/2025 67,500 0.2 (0.3%) 900 60.8 0 0 67,300 72,000 62,600
18/08/2025 67,300 0 (0%) 10,800 724.07 0 0 67,300 72,000 62,600
15/08/2025 67,300 0 (0%) 4,800 323.62 0 0 67,300 72,000 62,600
14/08/2025 67,300 -0.8 (-1.17%) 7,800 527.46 0 0 68,100 72,800 63,400
13/08/2025 68,100 0.1 (0.15%) 5,500 374.04 0 0 68,000 72,700 63,300
12/08/2025 68,000 0 (0%) 3,600 244.8 0 0 68,000 72,700 63,300
11/08/2025 68,000 0 (0%) 8,300 562.88 0 0 68,000 72,700 63,300
08/08/2025 68,000 0 (0%) 2,800 190.41 0 0 68,000 72,700 63,300
07/08/2025 68,000 0 (0%) 3,000 205.41 0 0 68,000 72,700 63,300
06/08/2025 68,000 -0.5 (-0.73%) 800 54.56 0 0 68,500 73,200 63,800
05/08/2025 68,500 -0.2 (-0.29%) 3,100 211.12 0 0 68,700 73,500 63,900
04/08/2025 68,700 1.5 (2.23%) 1,000 67.53 0 0 67,200 71,900 62,500
01/08/2025 67,200 -0.8 (-1.18%) 1,000 67.56 0 0 68,000 72,700 63,300
31/07/2025 68,000 -0.5 (-0.73%) 300 20.49 0 0 68,500 73,200 63,800
30/07/2025 68,500 -0.5 (-0.72%) 14,800 995.81 0 0 69,000 73,800 64,200
29/07/2025 69,000 0.1 (0.15%) 1,300 88.78 0 0 68,900 73,700 64,100
28/07/2025 68,900 0 (0%) 3,100 214.02 0 0 68,900 73,700 64,100
25/07/2025 68,900 0.1 (0.15%) 1,700 117.11 0 0 68,800 73,600 64,000
24/07/2025 68,800 0.1 (0.15%) 1,500 103.42 0 0 68,700 73,500 63,900
23/07/2025 68,700 0 (0%) 4,200 289.82 0 0 68,700 73,500 63,900
22/07/2025 68,700 -0.3 (-0.43%) 2,200 151.07 0 0 69,000 73,800 64,200
21/07/2025 69,000 0.4 (0.58%) 300 20.7 0 0 68,600 73,400 63,800
18/07/2025 68,600 -0.3 (-0.44%) 4,800 325 0 0 68,900 73,700 64,100
17/07/2025 68,900 0.4 (0.58%) 1,400 95.98 0 0 68,500 73,200 63,800
16/07/2025 68,500 -0.4 (-0.58%) 1,100 75.8 0 0 68,900 73,700 64,100
15/07/2025 68,900 -0.3 (-0.43%) 1,800 123.79 0 0 69,200 74,000 64,400
14/07/2025 69,200 0 (0%) 1,200 83.16 0 0 69,200 74,000 64,400
11/07/2025 69,200 0.7 (1.02%) 6,500 448.19 0 0 68,500 73,200 63,800
10/07/2025 68,500 0.5 (0.74%) 1,700 116.19 0 0 68,000 72,700 63,300
09/07/2025 68,000 0.8 (1.19%) 1,200 81.96 0 0 67,200 71,900 62,500

Historical Data-ko - BSC

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