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 33,550 -0.45 (-1.32%) 7,731,100 262,181.29 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.15 (-0.44%) 11,796,300 407,313.1 0 0 34,150 36,500 31,800
07/01/2026 34,650 0.65 (1.91%) 5,883,700 203,971.02 0 0 34,000 36,350 31,650
06/01/2026 34,000 0.05 (0.15%) 7,681,400 261,046.71 0 0 33,950 36,300 31,600
05/01/2026 33,950 -1.35 (-3.82%) 10,463,000 359,355.62 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.1 (-0.28%) 8,093,700 287,311.26 45,000 1,665.75 35,400 37,850 32,950
30/12/2025 35,400 0.1 (0.28%) 6,362,800 226,568.03 0 0 35,300 37,750 32,850
29/12/2025 35,300 -0.3 (-0.84%) 6,887,900 246,676.61 39,400 1,406.58 35,600 38,050 33,150
26/12/2025 35,600 1.2 (3.49%) 14,212,400 497,518.18 0 0 34,400 36,800 32,000
25/12/2025 34,400 -1.25 (-3.51%) 7,874,500 278,120.02 0 0 35,650 38,100 33,200
24/12/2025 35,650 1.35 (3.94%) 12,206,800 429,026.26 0 0 34,300 36,700 31,900
23/12/2025 34,300 -0.9 (-2.56%) 6,907,900 239,893.79 0 0 35,200 37,650 32,750
22/12/2025 35,200 0.45 (1.29%) 8,407,400 293,792.26 0 0 34,750 37,150 32,350
19/12/2025 34,750 0.55 (1.61%) 8,193,700 282,406.05 370,000 13,135 34,200 36,550 31,850
18/12/2025 34,200 0 (0%) 4,929,700 168,860.57 0 0 34,200 36,550 31,850
17/12/2025 34,200 0 (0%) 5,807,000 198,964.44 370,000 13,135 34,200 36,550 31,850
16/12/2025 34,200 0.85 (2.55%) 9,718,600 328,490.19 20,000 674.12 33,350 35,650 31,050
15/12/2025 33,350 0.65 (1.99%) 9,391,600 312,098.49 3,900,000 128,700 32,700 34,950 30,450
12/12/2025 32,700 -1.5 (-4.39%) 9,046,300 303,771.36 70,000 2,483.01 34,200 36,550 31,850
11/12/2025 34,200 -0.1 (-0.29%) 5,108,500 174,955.93 0 0 34,300 36,700 31,900
10/12/2025 34,300 0.2 (0.59%) 4,961,600 170,368.67 30,000 1,093.5 34,100 36,450 31,750
09/12/2025 34,100 0.25 (0.74%) 12,917,900 440,053.99 70,000 2,534 33,850 36,200 31,500
08/12/2025 33,850 -0.6 (-1.74%) 6,586,900 224,520.34 100,000 3,410.4 34,450 36,850 32,050
05/12/2025 34,450 -0.6 (-1.71%) 6,976,800 241,427.46 90,000 2,948 35,050 37,500 32,600
04/12/2025 35,050 0.4 (1.15%) 11,768,600 410,558.65 20,000 677.56 34,650 37,050 32,250
03/12/2025 34,650 0.65 (1.91%) 7,144,900 245,219.48 215,000 7,340.66 34,000 36,350 31,650
02/12/2025 34,000 0.6 (1.8%) 11,385,700 384,613.61 20,000 714 33,400 35,700 31,100
01/12/2025 33,400 -0.35 (-1.04%) 6,093,400 204,551.72 215,000 7,383.75 33,750 36,100 31,400
28/11/2025 33,750 -0.1 (-0.3%) 6,042,600 205,118.3 170,000 5,724.27 33,850 36,200 31,500
27/11/2025 33,850 -0.55 (-1.6%) 7,496,900 255,186.27 0 0 34,400 36,800 32,000
26/11/2025 34,400 1.1 (3.3%) 10,554,600 361,981.76 30,000 1,068 33,300 35,600 31,000
25/11/2025 33,300 -0.9 (-2.63%) 16,555,400 556,778.64 0 0 34,200 36,550 31,850
24/11/2025 34,200 -0.15 (-0.44%) 7,194,100 247,368.15 0 0 34,350 36,750 31,950
21/11/2025 34,350 -0.7 (-2.%) 11,863,300 409,532.62 0 0 35,050 37,500 32,600
20/11/2025 35,050 -0.75 (-2.09%) 16,611,000 585,661.66 0 0 35,800 38,300 33,300
19/11/2025 35,800 -0.6 (-1.65%) 9,146,500 329,020.89 450,000 15,915 36,400 38,900 33,900
18/11/2025 36,400 0.2 (0.55%) 11,135,300 405,394.66 1,430,000 50,774.22 36,200 38,700 33,700
17/11/2025 36,200 0.45 (1.26%) 8,682,100 312,661.11 0 0 35,750 38,250 33,250
14/11/2025 35,750 -0.4 (-1.11%) 13,911,600 499,440.64 160,000 5,760 36,150 38,650 33,650
13/11/2025 36,150 -0.45 (-1.23%) 12,490,100 454,499.12 1,130,000 41,396 36,600 39,150 34,050
12/11/2025 36,600 -0.1 (-0.27%) 14,004,400 513,012.31 884,000 32,068.6 36,700 39,250 34,150
11/11/2025 36,700 0.9 (2.51%) 5,061,300 184,230.37 0 0 35,800 38,300 33,300
10/11/2025 35,800 -0.2 (-0.56%) 7,684,400 278,290.64 0 0 36,000 38,500 33,500
07/11/2025 36,000 -0.8 (-2.17%) 7,826,000 286,162.95 0 0 36,800 39,350 34,250
06/11/2025 36,800 -0.55 (-1.47%) 6,454,000 239,233 0 0 37,350 39,950 34,750
05/11/2025 37,350 -1.15 (-2.99%) 8,185,000 309,264.68 680,000 26,143.28 38,500 41,150 35,850
04/11/2025 38,500 2.5 (6.94%) 17,168,700 641,556.74 1,589,000 59,775.07 36,000 38,500 33,500
03/11/2025 36,000 -1.1 (-2.96%) 8,664,200 320,427.85 680,000 26,248 37,100 39,650 34,550
31/10/2025 37,100 0 (0%) 10,403,100 388,302.6 0 0 37,100 39,650 34,550
30/10/2025 37,100 -0.75 (-1.98%) 6,626,500 248,236.32 0 0 37,850 40,450 35,250
29/10/2025 37,850 -0.35 (-0.92%) 6,252,800 238,194.64 365,000 13,596.25 38,200 40,850 35,550
28/10/2025 38,200 0.8 (2.14%) 7,912,900 299,682.83 0 0 37,400 40,000 34,800
27/10/2025 37,400 0 (0%) 9,062,700 341,750.03 365,000 13,651 37,400 40,000 34,800
24/10/2025 37,400 0.6 (1.63%) 15,326,100 568,403.83 0 0 36,800 39,350 34,250
23/10/2025 36,800 -0.7 (-1.87%) 6,769,300 254,900.46 40,000 1,472 37,500 40,100 34,900
22/10/2025 37,500 -0.2 (-0.53%) 10,763,900 401,740.33 0 0 37,700 40,300 35,100
21/10/2025 37,700 -1.35 (-3.46%) 16,461,400 627,867.01 0 0 39,050 41,750 36,350
20/10/2025 39,050 -2.9 (-6.91%) 13,008,000 532,545.08 0 0 41,950 44,850 39,050
17/10/2025 41,950 -0.7 (-1.64%) 12,190,700 519,795.09 0 0 42,650 45,600 39,700
16/10/2025 42,650 -0.1 (-0.23%) 8,962,500 384,827.79 0 0 42,750 45,700 39,800
15/10/2025 42,750 -0.25 (-0.58%) 7,898,600 339,158.76 0 0 43,000 46,000 40,000
14/10/2025 43,000 -1 (-2.27%) 16,096,800 708,866.66 0 0 44,000 47,050 40,950
13/10/2025 44,000 0.45 (1.03%) 7,991,300 348,644.82 0 0 43,550 46,550 40,550
10/10/2025 43,550 0.55 (1.28%) 13,129,800 577,218.77 0 0 43,000 46,000 40,000
09/10/2025 43,000 -0.8 (-1.83%) 7,848,000 339,020.63 0 0 43,800 46,850 40,750
08/10/2025 43,800 0.25 (0.57%) 12,475,700 547,575.63 0 0 43,550 46,550 40,550
07/10/2025 43,550 -0.95 (-2.13%) 9,003,800 395,311.11 0 0 44,500 47,600 41,400
06/10/2025 44,500 2.9 (6.97%) 10,258,700 451,964.6 0 0 41,600 44,500 38,700
03/10/2025 41,600 -0.5 (-1.19%) 5,979,900 249,610.89 0 0 42,100 45,000 39,200
02/10/2025 42,100 -0.75 (-1.75%) 5,075,900 216,920.71 0 0 42,850 45,800 39,900
01/10/2025 42,850 -0.6 (-1.38%) 5,220,400 225,822.72 0 0 43,450 46,450 40,450
30/09/2025 43,450 -0.05 (-0.11%) 7,692,800 333,459.22 198,000 8,580.53 43,500 46,500 40,500
29/09/2025 43,500 0.5 (1.16%) 4,641,100 199,546.85 0 0 43,000 46,000 40,000
26/09/2025 43,000 -0.95 (-2.16%) 6,121,300 264,343.06 0 0 43,950 47,000 40,900
25/09/2025 43,950 0.3 (0.69%) 5,293,700 230,760.34 100,000 4,353.5 43,650 46,700 40,600
24/09/2025 43,650 1.75 (4.18%) 8,220,500 349,848.61 0 0 41,900 44,800 39,000
23/09/2025 41,900 0.4 (0.96%) 3,681,000 155,227.52 0 0 41,500 44,400 38,600
22/09/2025 41,500 -1.1 (-2.58%) 7,912,400 333,544.96 0 0 42,600 45,550 39,650
19/09/2025 42,600 -0.65 (-1.5%) 5,242,000 225,471.97 0 0 43,250 46,250 40,250
18/09/2025 43,250 0.05 (0.12%) 5,752,600 248,020.3 0 0 43,200 46,200 40,200
17/09/2025 43,200 -0.9 (-2.04%) 6,936,700 303,253.32 0 0 44,100 47,150 41,050
16/09/2025 44,100 -1.05 (-2.33%) 7,702,700 345,739. 0 0 45,150 48,300 42,000
15/09/2025 45,150 0.85 (1.92%) 6,083,800 273,867.38 0 0 44,300 47,400 41,200
12/09/2025 44,300 -0.2 (-0.45%) 5,735,400 255,295.37 0 0 44,500 47,600 41,400
11/09/2025 44,500 0.6 (1.37%) 11,463,200 496,434.87 0 0 43,900 46,950 40,850
10/09/2025 43,900 -1 (-2.23%) 6,953,000 307,861.62 258,000 11,396.38 44,900 48,000 41,800
09/09/2025 44,900 1.85 (4.3%) 10,043,800 440,943.09 0 0 43,050 46,050 40,050
08/09/2025 43,050 -2.95 (-6.41%) 21,510,500 958,117.19 0 0 46,000 49,200 42,800
05/09/2025 46,000 -2.2 (-4.56%) 18,277,300 868,142.29 0 0 48,200 51,500 44,850
04/09/2025 48,200 0.4 (0.84%) 10,813,200 518,949.74 0 0 47,800 51,100 44,500
03/09/2025 47,800 -0.45 (-0.93%) 10,133,300 484,406.58 0 0 48,250 51,600 44,900
29/08/2025 48,250 2 (4.32%) 24,105,500 1,168,486.39 20,000 944 46,250 49,450 43,050
28/08/2025 46,250 1.55 (3.47%) 12,805,500 585,808.81 0 0 44,700 47,800 41,600
27/08/2025 44,700 -0.2 (-0.45%) 10,697,600 482,846.02 0 0 44,900 48,000 41,800
26/08/2025 44,900 2.1 (4.91%) 7,889,600 346,063.8 0 0 42,800 45,750 39,850
25/08/2025 42,800 -0.5 (-1.15%) 9,748,200 423,096.88 0 0 43,300 46,300 40,300
22/08/2025 43,300 -2.7 (-5.87%) 15,151,100 671,640.37 0 0 46,000 49,200 42,800
21/08/2025 46,000 -0.2 (-0.43%) 22,510,800 1,056,652.11 98,000 4,508 46,200 49,400 43,000
20/08/2025 46,200 0.3 (0.65%) 15,818,600 712,642.7 0 0 45,900 49,100 42,700
19/08/2025 45,900 1.4 (3.15%) 21,205,600 965,578.78 0 0 44,500 47,600 41,400
18/08/2025 44,500 -0.8 (-1.77%) 13,894,000 621,357.65 0 0 45,300 48,450 42,150
15/08/2025 45,300 -1.3 (-2.79%) 18,388,600 844,719.55 20,000 927 46,600 49,850 43,350
14/08/2025 46,600 -0.4 (-0.85%) 14,104,700 665,094.46 0 0 47,000 50,200 43,750
13/08/2025 47,000 1.5 (3.3%) 19,398,200 889,620.66 0 0 45,500 48,650 42,350
12/08/2025 45,500 -0.4 (-0.87%) 11,938,000 544,208.16 0 0 45,900 49,100 42,700
11/08/2025 45,900 0.4 (0.88%) 14,535,900 664,215.82 0 0 45,500 48,650 42,350
08/08/2025 45,500 -1 (-2.15%) 18,410,600 847,061.96 0 0 46,500 49,750 43,250
07/08/2025 46,500 -0.1 (-0.21%) 13,872,900 645,423.81 0 0 46,600 49,850 43,350
06/08/2025 46,600 0.8 (1.75%) 11,614,400 537,614.32 959,100 44,190.34 45,800 49,000 42,600
05/08/2025 45,800 1.15 (2.58%) 33,419,400 1,551,758.35 20,000 831 44,650 47,750 41,550
04/08/2025 44,650 0.2 (0.45%) 14,472,900 642,479.57 0 0 44,450 47,550 41,350
01/08/2025 44,450 1.4 (3.25%) 27,828,700 1,243,842.24 0 0 43,050 46,050 40,050
31/07/2025 43,050 1.15 (2.74%) 15,337,800 643,647.75 0 0 41,900 44,800 39,000
30/07/2025 41,900 0.05 (0.12%) 17,293,900 723,474.7 0 0 41,850 44,750 38,950
29/07/2025 41,850 -3.1 (-6.9%) 29,340,300 1,267,186.54 0 0 44,950 48,050 41,850
28/07/2025 44,950 1.9 (4.41%) 19,913,900 894,706.91 0 0 43,050 46,050 40,050
25/07/2025 43,050 1.55 (3.73%) 26,119,600 1,110,227.23 0 0 41,500 44,400 38,600
24/07/2025 41,500 -0.1 (-0.24%) 9,856,700 406,794.02 50,000 2,080 41,600 44,500 38,700
23/07/2025 41,600 -0.15 (-0.36%) 17,059,300 718,464.03 23,000 960.25 41,750 44,650 38,850
22/07/2025 41,750 1.1 (2.71%) 16,920,700 693,524.39 50,000 2,032.5 40,650 43,450 37,850
21/07/2025 40,650 -1.05 (-2.52%) 20,149,500 826,070.83 0 0 41,700 44,600 38,800
18/07/2025 41,700 0.4 (0.97%) 14,718,000 616,221.14 0 0 41,300 44,150 38,450
17/07/2025 41,300 -0.4 (-0.96%) 18,552,600 770,389.52 300,000 12,457.5 41,700 44,600 38,800
16/07/2025 41,700 0.8 (1.96%) 16,252,200 673,796.2 0 0 40,900 43,750 38,050
15/07/2025 40,900 -0.75 (-1.8%) 25,103,200 1,053,787.44 0 0 41,650 44,550 38,750
14/07/2025 41,650 0.6 (1.46%) 13,532,100 565,943.03 58,000 2,380.9 41,050 43,900 38,200
11/07/2025 41,050 2.65 (6.9%) 29,775,700 1,191,562.2 284,000 11,103.5 38,400 41,050 35,750

Historical Data-ko - BSC

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