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 8,600 -0.1 (-1.15%) 41,700 362.13 0 0 8,700 9,500 7,900
30/12/2025 8,700 -0.1 (-1.14%) 87,800 763.86 0 0 8,800 9,600 8,000
29/12/2025 8,800 0 (0%) 60,410 530.61 0 0 8,800 9,600 8,000
26/12/2025 8,800 -0.1 (-1.12%) 75,400 660.46 0 0 8,900 9,700 8,100
25/12/2025 8,900 -0.1 (-1.11%) 26,210 232.2 0 0 9,000 9,900 8,100
24/12/2025 9,000 0.1 (1.12%) 61,000 541.93 0 0 8,900 9,700 8,100
23/12/2025 8,900 -0.1 (-1.11%) 49,443 439.75 500,000 4,950 9,000 9,900 8,100
22/12/2025 9,000 0.1 (1.12%) 142,523 1,275.3 0 0 8,900 9,700 8,100
19/12/2025 8,900 0.1 (1.14%) 62,800 547.64 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 42,900 374.7 0 0 8,800 9,600 8,000
17/12/2025 8,800 -0.1 (-1.12%) 52,700 458.67 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.2 (2.3%) 99,500 854.12 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 36,500 313.75 0 0 8,700 9,500 7,900
12/12/2025 8,700 -0.1 (-1.14%) 122,110 1,068.25 0 0 8,800 9,600 8,000
11/12/2025 8,800 0 (0%) 10,201 90.18 0 0 8,800 9,600 8,000
10/12/2025 8,800 -0.1 (-1.12%) 27,010 239.46 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.2 (-2.2%) 229,445 2,052.07 0 0 9,100 10,000 8,200
08/12/2025 9,100 -0.1 (-1.09%) 117,563 1,074.76 0 0 9,200 10,100 8,300
05/12/2025 9,200 -0.1 (-1.08%) 61,200 564.44 0 0 9,300 10,200 8,400
04/12/2025 9,300 -0.1 (-1.06%) 47,515 441.9 581,600 5,350.72 9,400 10,300 8,500
03/12/2025 9,400 0.2 (2.17%) 83,501 769.38 868,400 7,989.28 9,200 10,100 8,300
02/12/2025 9,200 -0.1 (-1.08%) 93,573 854.97 528,000 4,963.2 9,300 10,200 8,400
01/12/2025 9,300 -0.1 (-1.06%) 24,799 229.47 1,461,200 13,735.28 9,400 10,300 8,500
28/11/2025 9,400 -0.1 (-1.05%) 44,200 415.19 0 0 9,500 10,400 8,600
27/11/2025 9,500 0.1 (1.06%) 28,500 269.84 0 0 9,400 10,300 8,500
26/11/2025 9,400 0 (0%) 27,505 259.33 0 0 9,400 10,300 8,500
25/11/2025 9,400 0 (0%) 98,400 927.86 0 0 9,400 10,300 8,500
24/11/2025 9,400 0 (0%) 74,900 704.07 0 0 9,400 10,300 8,500
21/11/2025 9,400 0.1 (1.08%) 85,100 792.48 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 55,030 516.48 0 0 9,400 10,300 8,500
19/11/2025 9,400 0.2 (2.17%) 154,400 1,454.13 0 0 9,200 10,100 8,300
18/11/2025 9,200 -0.2 (-2.13%) 126,787 1,171.94 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 49,501 461.76 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 11,505 106.86 2,888,500 27,151.9 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 100,132 932.76 20,000 206 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 73,810 689.5 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 99,200 908.97 0 0 9,300 10,200 8,400
10/11/2025 9,300 -0.1 (-1.06%) 75,619 702.07 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.5 (-5.05%) 233,044 2,218.53 0 0 9,900 10,800 9,000
06/11/2025 9,900 -1 (-9.17%) 862,359 8,696.41 0 0 10,900 11,900 9,900
05/11/2025 10,900 -0.6 (-5.22%) 225,835 2,500.6 0 0 11,500 12,600 10,400
04/11/2025 11,500 0.2 (1.77%) 1,554,200 17,880.25 0 0 11,300 12,400 10,200
03/11/2025 11,300 -0.2 (-1.74%) 1,701,840 19,735.3 0 0 11,500 12,600 10,400
31/10/2025 11,500 -0.1 (-0.86%) 1,068,300 12,166.48 0 0 11,600 12,700 10,500
30/10/2025 11,600 0 (0%) 1,655,100 19,504.25 0 0 11,600 12,700 10,500
29/10/2025 11,600 0 (0%) 786,087 9,226.62 0 0 11,600 12,700 10,500
28/10/2025 11,600 0 (0%) 230,200 2,650.57 0 0 11,600 12,700 10,500
27/10/2025 11,600 -0.1 (-0.85%) 168,502 1,960.16 0 0 11,700 12,800 10,600
24/10/2025 11,700 -0.1 (-0.85%) 868,967 10,315.66 0 0 11,800 12,900 10,700
23/10/2025 11,800 0 (0%) 979,602 11,642.23 0 0 11,800 12,900 10,700
22/10/2025 11,800 0.1 (0.85%) 259,308 2,996.25 0 0 11,700 12,800 10,600
21/10/2025 11,700 -0.1 (-0.85%) 935,102 10,797.35 0 0 11,800 12,900 10,700
20/10/2025 11,800 -0.2 (-1.67%) 1,392,786 16,693.68 0 0 12,000 13,200 10,800
17/10/2025 12,000 -0.2 (-1.64%) 566,290 6,837.1 0 0 12,200 13,400 11,000
16/10/2025 12,200 0.4 (3.39%) 705,024 8,391.7 0 0 11,800 12,900 10,700
15/10/2025 11,800 0 (0%) 919,601 10,849.62 0 0 11,800 12,900 10,700
14/10/2025 11,800 -0.1 (-0.84%) 1,310,300 15,453.13 0 0 11,900 13,000 10,800
13/10/2025 11,900 0.1 (0.85%) 750,209 8,751.39 0 0 11,800 12,900 10,700
10/10/2025 11,800 -0.1 (-0.84%) 740,680 8,815.44 0 0 11,900 13,000 10,800
09/10/2025 11,900 0 (0%) 699,627 8,317.29 0 0 11,900 13,000 10,800
08/10/2025 11,900 0.1 (0.85%) 447,618 5,313.1 0 0 11,800 12,900 10,700
07/10/2025 11,800 0.4 (3.51%) 2,237,794 26,333.83 0 0 11,400 12,500 10,300
06/10/2025 11,400 0.6 (5.56%) 1,141,615 12,800.71 0 0 10,800 11,800 9,800
03/10/2025 10,800 -0.2 (-1.82%) 254,669 2,762.81 0 0 11,000 12,100 9,900
02/10/2025 11,000 -0.2 (-1.79%) 239,920 2,660.99 0 0 11,200 12,300 10,100
01/10/2025 11,200 0.3 (2.75%) 751,234 8,422.13 0 0 10,900 11,900 9,900
30/09/2025 10,900 -0.1 (-0.91%) 255,810 2,763.01 0 0 11,000 12,100 9,900
29/09/2025 11,000 -0.1 (-0.9%) 356,310 3,902.93 0 0 11,100 12,200 10,000
26/09/2025 11,100 0.2 (1.83%) 456,400 4,993.63 0 0 10,900 11,900 9,900
25/09/2025 10,900 0 (0%) 193,225 2,132.26 0 0 10,900 11,900 9,900
24/09/2025 10,900 -0.1 (-0.91%) 223,697 2,435.68 0 0 11,000 12,100 9,900
23/09/2025 11,000 0.3 (2.8%) 748,894 8,186.35 0 0 10,700 11,700 9,700
22/09/2025 10,700 -0.2 (-1.83%) 531,011 5,679.34 0 0 10,900 11,900 9,900
19/09/2025 10,900 0.2 (1.87%) 274,350 2,964.87 0 0 10,700 11,700 9,700
18/09/2025 10,700 -0.1 (-0.93%) 248,353 2,679.61 0 0 10,800 11,800 9,800
17/09/2025 10,800 -0.1 (-0.92%) 385,665 4,183.81 427,400 4,444.86 10,900 11,900 9,900
16/09/2025 10,900 -0.2 (-1.8%) 521,130 5,747.1 0 0 11,100 12,200 10,000
15/09/2025 11,100 -0.1 (-0.89%) 458,587 5,108.42 0 0 11,200 12,300 10,100
12/09/2025 11,200 -0.1 (-0.88%) 351,040 3,936.68 0 0 11,300 12,400 10,200
11/09/2025 11,300 0.4 (3.67%) 2,267,042 24,966.07 0 0 10,900 11,900 9,900
10/09/2025 10,900 -0.3 (-2.68%) 438,809 4,850.66 0 0 11,200 12,300 10,100
09/09/2025 11,200 0 (0%) 678,363 7,498.59 0 0 11,200 12,300 10,100
08/09/2025 11,200 0 (0%) 1,215,906 13,678.32 0 0 11,200 12,300 10,100
05/09/2025 11,200 0.1 (0.9%) 1,053,631 11,960.68 0 0 11,100 12,200 10,000
04/09/2025 11,100 -0.2 (-1.77%) 938,279 10,414.17 0 0 11,300 12,400 10,200
03/09/2025 11,300 0.1 (0.89%) 1,105,597 12,609.69 625,000 6,312.5 11,200 12,300 10,100
29/08/2025 11,200 0 (0%) 1,046,224 11,928.76 0 0 11,200 12,300 10,100
28/08/2025 11,200 0.5 (4.67%) 1,401,233 15,697.83 0 0 10,700 11,700 9,700
27/08/2025 10,700 0.9 (9.18%) 2,210,972 23,027.01 0 0 9,800 10,700 8,900
26/08/2025 9,800 0.1 (1.03%) 263,123 2,552.2 0 0 9,700 10,600 8,800
25/08/2025 9,700 -0.1 (-1.02%) 362,537 3,517.84 0 0 9,800 10,700 8,900
22/08/2025 9,800 -0.1 (-1.01%) 954,524 9,285.55 0 0 9,900 10,800 9,000
21/08/2025 9,900 0.2 (2.06%) 1,070,162 10,532.99 0 0 9,700 10,600 8,800
20/08/2025 9,700 -0.1 (-1.02%) 641,213 6,231.28 0 0 9,800 10,700 8,900
19/08/2025 9,800 0.1 (1.03%) 282,353 2,744.68 0 0 9,700 10,600 8,800
18/08/2025 9,700 0.1 (1.04%) 186,689 1,811.38 0 0 9,600 10,500 8,700
15/08/2025 9,600 -0.2 (-2.04%) 639,460 6,227.06 0 0 9,800 10,700 8,900
14/08/2025 9,800 -0.1 (-1.01%) 598,439 5,898.15 0 0 9,900 10,800 9,000
13/08/2025 9,900 0.1 (1.02%) 481,681 4,731.06 0 0 9,800 10,700 8,900
12/08/2025 9,800 0.1 (1.03%) 610,100 5,936.95 0 0 9,700 10,600 8,800
11/08/2025 9,700 0.2 (2.11%) 209,845 2,015.33 0 0 9,500 10,400 8,600
08/08/2025 9,500 0 (0%) 798,927 7,588.02 0 0 9,500 10,400 8,600
07/08/2025 9,500 0 (0%) 445,134 4,225.13 0 0 9,500 10,400 8,600
06/08/2025 9,500 0.1 (1.06%) 387,421 3,682.58 0 0 9,400 10,300 8,500
05/08/2025 9,400 0.1 (1.08%) 1,035,366 9,783.69 0 0 9,300 10,200 8,400
04/08/2025 9,300 0 (0%) 313,908 2,931.87 0 0 9,300 10,200 8,400
01/08/2025 9,300 -0.3 (-3.13%) 602,323 5,626.68 0 0 9,600 10,500 8,700
31/07/2025 9,600 0.1 (1.05%) 616,397 5,865.27 0 0 9,500 10,400 8,600
30/07/2025 9,500 0.1 (1.06%) 871,632 8,181.81 0 0 9,400 10,300 8,500
29/07/2025 9,400 -0.6 (-6%) 1,651,145 15,890.02 0 0 10,000 11,000 9,000
28/07/2025 10,000 0.3 (3.09%) 776,272 7,712.33 0 0 9,700 10,600 8,800
25/07/2025 9,700 0 (0%) 487,119 4,746.62 0 0 9,700 10,600 8,800
24/07/2025 9,700 0 (0%) 390,914 3,794.36 0 0 9,700 10,600 8,800
23/07/2025 9,700 0 (0%) 475,054 4,636.03 0 0 9,700 10,600 8,800
22/07/2025 9,700 0.1 (1.04%) 399,129 3,807.49 0 0 9,600 10,500 8,700
21/07/2025 9,600 -0.6 (-5.88%) 1,263,614 12,385.73 0 0 10,200 11,200 9,200
18/07/2025 10,200 0.1 (0.99%) 440,315 4,454.42 0 0 10,100 11,100 9,100
17/07/2025 10,100 0.2 (2.02%) 767,493 7,774.19 0 0 9,900 10,800 9,000
16/07/2025 9,900 0.1 (1.02%) 510,600 5,020.12 0 0 9,800 10,700 8,900
15/07/2025 9,800 0 (0%) 910,466 9,011.79 0 0 9,800 10,700 8,900
14/07/2025 9,800 0.1 (1.03%) 394,007 3,817.11 0 0 9,700 10,600 8,800
11/07/2025 9,700 0 (0%) 443,251 4,284.64 0 0 9,700 10,600 8,800
10/07/2025 9,700 0.1 (1.04%) 217,811 2,092.56 0 0 9,600 10,500 8,700
09/07/2025 9,600 0.1 (1.05%) 350,747 3,366.97 0 0 9,500 10,400 8,600
08/07/2025 9,500 0.2 (2.15%) 667,520 6,351.49 0 0 9,300 10,200 8,400
07/07/2025 9,300 0.1 (1.09%) 294,575 2,729.38 0 0 9,200 10,100 8,300
04/07/2025 9,200 0 (0%) 137,986 1,275.01 0 0 9,200 10,100 8,300
03/07/2025 9,200 0.2 (2.22%) 568,399 5,232.1 0 0 9,000 9,900 8,100
02/07/2025 9,000 0.1 (1.12%) 95,457 849.46 0 0 8,900 9,700 8,100
01/07/2025 8,900 0.1 (1.14%) 187,809 1,655.77 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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