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 14,650 -0.05 (-0.34%) 216,900 3,180.84 0 0 14,700 15,700 13,700
07/01/2026 14,700 0.15 (1.03%) 188,000 2,757.43 525,000 7,717.5 14,550 15,550 13,550
06/01/2026 14,550 -0.15 (-1.02%) 135,600 1,987.91 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 242,200 3,571.82 0 0 14,800 15,800 13,800
31/12/2025 16,550 0.55 (3.44%) 287,300 4,691.81 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 110,900 1,759.46 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 62,200 992.6 0 0 16,000 17,100 14,900
26/12/2025 16,000 -0.05 (-0.31%) 108,600 1,730.86 0 0 16,050 17,150 14,950
25/12/2025 16,050 -0.05 (-0.31%) 479,000 7,828.08 0 0 16,100 17,200 15,000
24/12/2025 16,100 0.1 (0.63%) 101,400 1,622.96 0 0 16,000 17,100 14,900
23/12/2025 16,000 0.5 (3.23%) 468,200 7,427.06 0 0 15,500 16,550 14,450
22/12/2025 15,500 -0.05 (-0.32%) 126,100 1,954.55 0 0 15,550 16,600 14,500
19/12/2025 15,550 -0.05 (-0.32%) 65,700 1,018.19 0 0 15,600 16,650 14,550
18/12/2025 15,600 -0.05 (-0.32%) 32,500 504.83 0 0 15,650 16,700 14,600
17/12/2025 15,650 0 (0%) 38,500 600.36 0 0 15,650 16,700 14,600
16/12/2025 15,650 0.25 (1.62%) 98,900 1,531.01 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 211,400 3,268.09 0 0 15,400 16,450 14,350
12/12/2025 15,400 -0.3 (-1.91%) 215,700 3,349.57 382,607 6,006.93 15,700 16,750 14,650
11/12/2025 15,700 -0.05 (-0.32%) 73,000 1,153.88 0 0 15,750 16,850 14,650
10/12/2025 15,750 -0.25 (-1.56%) 146,600 2,317.66 543,039 8,688.62 16,000 17,100 14,900
09/12/2025 16,000 -0.05 (-0.31%) 89,500 1,424.47 0 0 16,050 17,150 14,950
08/12/2025 16,050 0.05 (0.31%) 61,300 983.51 1,370,000 21,920 16,000 17,100 14,900
05/12/2025 16,000 -0.25 (-1.54%) 52,900 852.48 0 0 16,250 17,350 15,150
04/12/2025 16,250 -0.1 (-0.61%) 306,400 4,981.14 0 0 16,350 17,450 15,250
03/12/2025 16,350 -0.05 (-0.3%) 217,500 3,514.15 0 0 16,400 17,500 15,300
02/12/2025 16,400 0 (0%) 24,500 398.78 0 0 16,400 17,500 15,300
01/12/2025 16,400 -0.3 (-1.8%) 434,900 6,960.84 0 0 16,700 17,850 15,550
28/11/2025 16,700 0.05 (0.3%) 34,800 579 0 0 16,650 17,800 15,500
27/11/2025 16,650 0 (0%) 54,700 911.56 0 0 16,650 17,800 15,500
26/11/2025 16,650 0.3 (1.83%) 121,500 2,036.49 0 0 16,350 17,450 15,250
25/11/2025 16,350 -0.05 (-0.3%) 43,700 715.75 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 38,700 636.42 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 124,000 2,049.64 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.05 (-0.3%) 60,900 1,018.97 0 0 16,850 18,000 15,700
19/11/2025 16,850 -0.05 (-0.3%) 27,400 460.37 0 0 16,900 18,050 15,750
18/11/2025 16,900 0.05 (0.3%) 156,100 2,629.94 0 0 16,850 18,000 15,700
17/11/2025 16,850 0.1 (0.6%) 83,200 1,399.19 0 0 16,750 17,900 15,600
14/11/2025 16,750 -0.05 (-0.3%) 48,100 809.36 0 0 16,800 17,950 15,650
13/11/2025 16,800 -0.1 (-0.59%) 63,300 1,065.65 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.15 (0.9%) 72,700 1,221.52 0 0 16,750 17,900 15,600
11/11/2025 16,750 0.05 (0.3%) 35,200 587.08 0 0 16,700 17,850 15,550
10/11/2025 16,700 0 (0%) 111,700 1,864.41 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.1 (-0.6%) 70,900 1,185.58 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.2 (-1.18%) 58,900 996.52 0 0 17,000 18,150 15,850
05/11/2025 17,000 -0.3 (-1.73%) 42,300 720.11 0 0 17,300 18,500 16,100
04/11/2025 17,300 0.5 (2.98%) 202,900 3,436.86 0 0 16,800 17,950 15,650
03/11/2025 16,800 -0.4 (-2.33%) 100,100 1,698.08 0 0 17,200 18,400 16,000
31/10/2025 17,200 0.2 (1.18%) 89,600 1,526.3 0 0 17,000 18,150 15,850
30/10/2025 17,000 -0.25 (-1.45%) 202,000 3,452.39 0 0 17,250 18,450 16,050
29/10/2025 17,250 0.1 (0.58%) 78,700 1,356.8 0 0 17,150 18,350 15,950
28/10/2025 17,150 0.05 (0.29%) 84,800 1,444.13 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.15 (-0.87%) 50,700 870.09 0 0 17,250 18,450 16,050
24/10/2025 17,250 0 (0%) 97,200 1,651.68 0 0 17,250 18,450 16,050
23/10/2025 17,250 -0.15 (-0.86%) 71,100 1,232.05 0 0 17,400 18,600 16,200
22/10/2025 17,400 0.2 (1.16%) 126,100 2,157.2 0 0 17,200 18,400 16,000
21/10/2025 17,200 0.7 (4.24%) 254,700 4,312. 0 0 16,500 17,650 15,350
20/10/2025 16,500 -1.15 (-6.52%) 380,100 6,585.26 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.35 (-1.94%) 198,400 3,534.41 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.1 (0.56%) 155,400 2,792.16 0 0 17,900 19,150 16,650
15/10/2025 17,900 0.1 (0.56%) 169,100 3,035.22 0 0 17,800 19,000 16,600
14/10/2025 17,800 -0.4 (-2.2%) 244,500 4,447.87 0 0 18,200 19,450 16,950
13/10/2025 18,200 -0.4 (-2.15%) 185,300 3,381.74 0 0 18,600 19,900 17,300
10/10/2025 18,600 -0.1 (-0.53%) 157,700 2,939.61 0 0 18,700 20,000 17,400
09/10/2025 18,700 0.1 (0.54%) 173,200 3,224.87 0 0 18,600 19,900 17,300
08/10/2025 18,600 0 (0%) 196,200 3,681.46 0 0 18,600 19,900 17,300
07/10/2025 18,600 -0.25 (-1.33%) 68,400 1,277.9 0 0 18,850 20,150 17,550
06/10/2025 18,850 1 (5.6%) 447,300 8,286.51 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.3 (-1.65%) 89,900 1,611.69 0 0 18,150 19,400 16,900
02/10/2025 18,150 -0.2 (-1.09%) 73,000 1,339.24 0 0 18,350 19,600 17,100
01/10/2025 18,350 0.05 (0.27%) 97,000 1,786.69 0 0 18,300 19,550 17,050
30/09/2025 18,300 0.1 (0.55%) 100,800 1,838.02 0 0 18,200 19,450 16,950
29/09/2025 18,200 0.15 (0.83%) 86,500 1,577.33 0 0 18,050 19,300 16,800
26/09/2025 18,050 -0.7 (-3.73%) 83,100 1,535.26 0 0 18,750 20,050 17,450
25/09/2025 18,750 -0.2 (-1.06%) 94,900 1,788.25 0 0 18,950 20,250 17,650
24/09/2025 18,950 0.5 (2.71%) 80,200 1,494.94 0 0 18,450 19,700 17,200
23/09/2025 18,450 0.2 (1.1%) 144,100 2,684.22 0 0 18,250 19,500 17,000
22/09/2025 19,900 -0.3 (-1.49%) 664,500 13,119.09 179,600 3,571.82 20,200 21,600 18,800
19/09/2025 20,200 -0.1 (-0.49%) 263,900 5,352.69 950,000 19,285 20,300 21,700 18,900
18/09/2025 20,300 -0.2 (-0.98%) 247,600 5,077.36 500,000 10,250 20,500 21,900 19,100
17/09/2025 20,500 -0.6 (-2.84%) 255,500 5,341.7 0 0 21,100 22,550 19,650
16/09/2025 21,100 -0.1 (-0.47%) 248,200 5,296.42 0 0 21,200 22,650 19,750
15/09/2025 21,200 0.1 (0.47%) 379,500 8,050.02 0 0 21,100 22,550 19,650
12/09/2025 21,100 0.1 (0.48%) 156,200 3,287.63 0 0 21,000 22,450 19,550
11/09/2025 21,000 -0.1 (-0.47%) 368,400 7,635.57 0 0 21,100 22,550 19,650
10/09/2025 21,100 0.1 (0.48%) 175,700 3,708.6 0 0 21,000 22,450 19,550
09/09/2025 21,000 0 (0%) 495,000 10,386.76 0 0 21,000 22,450 19,550
08/09/2025 21,000 -1.3 (-5.83%) 747,600 16,131.29 0 0 22,300 23,850 20,750
05/09/2025 22,300 -0.65 (-2.83%) 722,200 16,610.44 0 0 22,950 24,550 21,350
04/09/2025 22,950 0.2 (0.88%) 912,000 20,677.09 0 0 22,750 24,300 21,200
03/09/2025 22,750 -0.4 (-1.73%) 648,400 15,010.66 0 0 23,150 24,750 21,550
29/08/2025 23,150 0.35 (1.54%) 804,100 18,947.15 0 0 22,800 24,350 21,250
28/08/2025 22,800 1 (4.59%) 938,600 21,145.95 0 0 21,800 23,300 20,300
27/08/2025 21,800 0.05 (0.23%) 947,900 20,868.35 0 0 21,750 23,250 20,250
26/08/2025 21,750 0.4 (1.87%) 394,900 8,518.32 0 0 21,350 22,800 19,900
25/08/2025 21,350 -1.6 (-6.97%) 892,200 19,410.93 0 0 22,950 24,550 21,350
22/08/2025 22,950 -0.35 (-1.5%) 962,600 22,142.49 0 0 23,300 24,900 21,700
21/08/2025 23,300 1.5 (6.88%) 2,043,800 47,564.31 0 0 21,800 23,300 20,300
20/08/2025 21,800 0.65 (3.07%) 828,000 17,564.32 2,000,000 41,400 21,150 22,600 19,700
19/08/2025 21,150 0.25 (1.2%) 488,300 10,343.72 0 0 20,900 22,350 19,450
18/08/2025 20,900 0.4 (1.95%) 631,400 13,229.52 0 0 20,500 21,900 19,100
15/08/2025 20,500 -0.25 (-1.2%) 334,900 6,888.17 0 0 20,750 22,200 19,300
14/08/2025 20,750 0.05 (0.24%) 522,100 10,878.56 0 0 20,700 22,100 19,300
13/08/2025 20,700 0.5 (2.48%) 321,700 6,457.07 0 0 20,200 21,600 18,800
12/08/2025 20,200 -0.05 (-0.25%) 230,800 4,635.06 1,000,000 20,000 20,250 21,650 18,850
11/08/2025 20,250 -0.05 (-0.25%) 239,100 4,866.79 0 0 20,300 21,700 18,900
08/08/2025 20,300 -0.1 (-0.49%) 294,700 6,035.68 0 0 20,400 21,800 19,000
07/08/2025 20,400 0.5 (2.51%) 294,200 5,905.3 0 0 19,900 21,250 18,550
06/08/2025 19,900 0.1 (0.51%) 203,600 4,064.72 0 0 19,800 21,150 18,450
05/08/2025 19,800 0 (0%) 863,900 17,463.57 1,500,000 29,700 19,800 21,150 18,450
04/08/2025 19,800 0.45 (2.33%) 399,300 7,782.81 0 0 19,350 20,700 18,000
01/08/2025 19,350 -0.1 (-0.51%) 228,100 4,408.87 0 0 19,450 20,800 18,100
31/07/2025 19,450 0 (0%) 156,900 3,031.34 0 0 19,450 20,800 18,100
30/07/2025 19,450 0.15 (0.78%) 238,700 4,571.52 0 0 19,300 20,650 17,950
29/07/2025 19,300 -1.3 (-6.31%) 777,600 15,520.17 0 0 20,600 22,000 19,200
28/07/2025 20,600 0.85 (4.3%) 656,100 13,458.87 0 0 19,750 21,100 18,400
25/07/2025 19,750 0.15 (0.77%) 260,900 5,139.69 0 0 19,600 20,950 18,250
24/07/2025 19,600 -0.1 (-0.51%) 161,600 3,175.52 0 0 19,700 21,050 18,350
23/07/2025 19,700 0.25 (1.29%) 434,000 8,579.26 0 0 19,450 20,800 18,100
22/07/2025 19,450 0.85 (4.57%) 359,800 6,853.6 0 0 18,600 19,900 17,300
21/07/2025 18,600 0.05 (0.27%) 110,000 2,067.2 0 0 18,550 19,800 17,300
18/07/2025 18,550 -0.1 (-0.54%) 142,900 2,673.84 0 0 18,650 19,950 17,350
17/07/2025 18,650 -0.5 (-2.61%) 766,000 14,370.51 0 0 19,150 20,450 17,850
16/07/2025 19,150 0.1 (0.52%) 123,900 2,372.99 0 0 19,050 20,350 17,750
15/07/2025 19,050 0.3 (1.6%) 365,600 6,975.41 0 0 18,750 20,050 17,450
14/07/2025 18,750 0.05 (0.27%) 120,300 2,248.05 0 0 18,700 20,000 17,400
11/07/2025 18,700 0.05 (0.27%) 102,800 1,919.47 0 0 18,650 19,950 17,350
10/07/2025 18,650 0.05 (0.27%) 147,500 2,777.24 0 0 18,600 19,900 17,300
09/07/2025 18,600 0.4 (2.2%) 114,800 2,129.98 0 0 18,200 19,450 16,950
08/07/2025 18,200 0.05 (0.28%) 142,400 2,596.1 0 0 18,150 19,400 16,900

Historical Data-ko - BSC

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