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
07/01/2026 50,200 -0.3 (-0.59%) 8,300 421.98 0 0 50,500 54,000 47,000
06/01/2026 50,500 -1.5 (-2.88%) 11,200 568.56 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 4,300 223.74 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.1 (0.19%) 700 36.66 0 0 52,500 56,100 48,850
30/12/2025 52,500 1.2 (2.34%) 4,800 249 0 0 51,300 54,800 47,750
29/12/2025 51,300 0.8 (1.58%) 3,400 173.37 0 0 50,500 54,000 47,000
26/12/2025 50,500 -1 (-1.94%) 3,400 171.47 0 0 51,500 55,100 47,900
25/12/2025 51,500 0 (0%) 3,100 158.26 0 0 51,500 55,100 47,900
24/12/2025 51,500 -0.5 (-0.96%) 1,600 82.48 20,000 1,024 52,000 55,600 48,400
23/12/2025 52,000 -0.8 (-1.52%) 7,300 376.78 0 0 52,800 56,400 49,150
22/12/2025 52,800 0.7 (1.34%) 13,100 669.34 0 0 52,100 55,700 48,500
19/12/2025 52,100 0 (0%) 3,500 182.45 0 0 52,100 55,700 48,500
18/12/2025 52,100 -0.6 (-1.14%) 1,600 83.58 0 0 52,700 56,300 49,050
17/12/2025 52,700 1.2 (2.33%) 2,900 149.6 0 0 51,500 55,100 47,900
16/12/2025 51,500 -0.5 (-0.96%) 6,500 334.01 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.6 (1.17%) 1,800 93.51 0 0 51,400 54,900 47,850
12/12/2025 51,400 -0.6 (-1.15%) 1,900 98.59 0 0 52,000 55,600 48,400
11/12/2025 52,000 -0.2 (-0.38%) 5,400 281.83 0 0 52,200 55,800 48,550
10/12/2025 52,200 -0.2 (-0.38%) 2,900 151.59 0 0 52,400 56,000 48,750
09/12/2025 52,400 -0.7 (-1.32%) 3,800 200.09 0 0 53,100 56,800 49,400
08/12/2025 53,100 -0.2 (-0.38%) 1,900 100.22 0 0 53,300 57,000 49,600
05/12/2025 53,300 -0.1 (-0.19%) 20,400 1,066.74 0 0 53,400 57,100 49,700
04/12/2025 53,400 0.2 (0.38%) 2,100 113.31 0 0 53,200 56,900 49,500
03/12/2025 53,200 0.1 (0.19%) 3,300 175.24 0 0 53,100 56,800 49,400
02/12/2025 53,100 -0.4 (-0.75%) 9,500 504.41 0 0 53,500 57,200 49,800
01/12/2025 53,500 -0.1 (-0.19%) 6,900 366.46 0 0 53,600 57,300 49,850
28/11/2025 53,600 0.2 (0.37%) 4,700 251.67 0 0 53,400 57,100 49,700
27/11/2025 53,400 -0.1 (-0.19%) 4,400 234.41 0 0 53,500 57,200 49,800
26/11/2025 53,500 -0.5 (-0.93%) 200 10.7 0 0 54,000 57,700 50,300
25/11/2025 54,000 -0.3 (-0.55%) 11,500 612.69 0 0 54,300 58,100 50,500
24/11/2025 54,300 0.2 (0.37%) 7,300 397.32 0 0 54,100 57,800 50,400
21/11/2025 54,100 -0.4 (-0.73%) 2,400 129.62 0 0 54,500 58,300 50,700
20/11/2025 54,500 0 (0%) 19,800 1,079.08 0 0 54,500 58,300 50,700
19/11/2025 54,500 -0.6 (-1.09%) 1,800 98.42 0 0 55,100 58,900 51,300
18/11/2025 55,100 0.3 (0.55%) 6,400 351.74 0 0 54,800 58,600 51,000
17/11/2025 54,800 0.1 (0.18%) 3,800 207.92 0 0 54,700 58,500 50,900
14/11/2025 54,700 0.2 (0.37%) 8,300 453 0 0 54,500 58,300 50,700
13/11/2025 54,500 0.1 (0.18%) 16,000 871.93 0 0 54,400 58,200 50,600
12/11/2025 54,400 0.1 (0.18%) 7,100 386.11 0 0 54,300 58,100 50,500
11/11/2025 54,300 -0.5 (-0.91%) 4,100 222.7 0 0 54,800 58,600 51,000
10/11/2025 54,800 0.6 (1.11%) 11,600 634.3 0 0 54,200 57,900 50,500
07/11/2025 54,200 -0.2 (-0.37%) 5,000 271.44 0 0 54,400 58,200 50,600
06/11/2025 54,400 1.2 (2.26%) 21,100 1,137.96 0 0 53,200 56,900 49,500
05/11/2025 53,200 -1.3 (-2.39%) 10,200 548.91 0 0 54,500 58,300 50,700
04/11/2025 54,500 0 (0%) 6,900 374.07 0 0 54,500 58,300 50,700
03/11/2025 54,500 0.1 (0.18%) 8,100 443.52 0 0 54,400 58,200 50,600
31/10/2025 54,400 0.3 (0.55%) 3,500 189.73 0 0 54,100 57,800 50,400
30/10/2025 54,100 -0.3 (-0.55%) 2,700 146.6 0 0 54,400 58,200 50,600
29/10/2025 54,400 0.9 (1.68%) 22,800 1,235.83 0 0 53,500 57,200 49,800
28/10/2025 53,500 -1.2 (-2.19%) 16,900 904.2 0 0 54,700 58,500 50,900
27/10/2025 54,700 -1.2 (-2.15%) 33,200 1,804.82 0 0 55,900 59,800 52,000
24/10/2025 55,900 -0.4 (-0.71%) 5,600 312.02 0 0 56,300 60,200 52,400
23/10/2025 56,300 0.3 (0.54%) 700 39.34 0 0 56,000 59,900 52,100
22/10/2025 56,000 -0.5 (-0.88%) 22,000 1,233.05 0 0 56,500 60,400 52,600
21/10/2025 56,500 0.5 (0.89%) 14,400 803.33 0 0 56,000 59,900 52,100
20/10/2025 56,000 -1.1 (-1.93%) 7,100 402.75 0 0 57,100 61,000 53,200
17/10/2025 57,100 0.3 (0.53%) 13,500 759 0 0 56,800 60,700 52,900
16/10/2025 56,800 -0.2 (-0.35%) 14,000 795.71 0 0 57,000 60,900 53,100
15/10/2025 57,000 0 (0%) 16,900 964.32 0 0 57,000 60,900 53,100
14/10/2025 57,000 -0.9 (-1.55%) 21,800 1,247.68 52,000 3,010.8 57,900 61,900 53,900
13/10/2025 57,900 -0.1 (-0.17%) 6,500 373.81 0 0 58,000 62,000 54,000
10/10/2025 58,000 0.2 (0.35%) 7,200 415.9 0 0 57,800 61,800 53,800
09/10/2025 57,800 0.2 (0.35%) 7,700 446.14 0 0 57,600 61,600 53,600
08/10/2025 57,600 -0.4 (-0.69%) 6,700 387.8 0 0 58,000 62,000 54,000
07/10/2025 58,000 0.6 (1.05%) 21,300 1,232.83 20,000 1,116 57,400 61,400 53,400
06/10/2025 57,400 -0.1 (-0.17%) 10,800 620.44 0 0 57,500 61,500 53,500
03/10/2025 57,500 0 (0%) 5,100 293.01 38,000 2,185 57,500 61,500 53,500
02/10/2025 57,500 -0.1 (-0.17%) 19,200 1,105.63 0 0 57,600 61,600 53,600
01/10/2025 57,600 0 (0%) 3,000 172.8 0 0 57,600 61,600 53,600
30/09/2025 57,600 -0.1 (-0.17%) 37,700 2,170.37 0 0 57,700 61,700 53,700
29/09/2025 57,700 -0.2 (-0.35%) 7,800 451.16 0 0 57,900 61,900 53,900
26/09/2025 57,900 -0.1 (-0.17%) 6,600 382.38 0 0 58,000 62,000 54,000
25/09/2025 58,000 -0.2 (-0.34%) 16,600 964.52 0 0 58,200 62,200 54,200
24/09/2025 58,200 -0.2 (-0.34%) 7,700 448.57 0 0 58,400 62,400 54,400
23/09/2025 58,400 -0.2 (-0.34%) 8,100 475.06 0 0 58,600 62,700 54,500
22/09/2025 58,600 0 (0%) 9,700 568.02 0 0 58,600 62,700 54,500
19/09/2025 58,600 -0.1 (-0.17%) 9,400 551.7 0 0 58,700 62,800 54,600
18/09/2025 58,700 -0.4 (-0.68%) 8,600 504.95 0 0 59,100 63,200 55,000
17/09/2025 59,100 0 (0%) 6,200 365.99 0 0 59,100 63,200 55,000
16/09/2025 59,100 0.2 (0.34%) 8,600 506.9 0 0 58,900 63,000 54,800
15/09/2025 58,900 0 (0%) 5,000 295.5 0 0 58,900 63,000 54,800
12/09/2025 58,900 0.1 (0.17%) 5,900 348.33 0 0 58,800 62,900 54,700
11/09/2025 58,800 0 (0%) 4,500 263.61 0 0 58,800 62,900 54,700
10/09/2025 58,800 -0.3 (-0.51%) 3,000 176.59 0 0 59,100 63,200 55,000
09/09/2025 59,100 0.1 (0.17%) 9,400 554.44 0 0 59,000 63,100 54,900
08/09/2025 59,000 0 (0%) 13,400 789.49 0 0 59,000 63,100 54,900
05/09/2025 59,000 -0.1 (-0.17%) 8,100 477.44 0 0 59,100 63,200 55,000
04/09/2025 59,100 -0.1 (-0.17%) 13,300 785.5 0 0 59,200 63,300 55,100
03/09/2025 59,200 0.2 (0.34%) 13,200 779.63 0 0 59,000 63,100 54,900
29/08/2025 59,000 0.4 (0.68%) 20,700 1,217.34 0 0 58,600 62,700 54,500
28/08/2025 58,600 0 (0%) 10,700 627.87 0 0 58,600 62,700 54,500
27/08/2025 58,600 0 (0%) 25,000 1,464.45 0 0 58,600 62,700 54,500
26/08/2025 58,600 0 (0%) 36,400 2,135.05 0 0 58,600 62,700 54,500
25/08/2025 58,600 0 (0%) 7,100 416.12 0 0 58,600 62,700 54,500
22/08/2025 58,600 0.1 (0.17%) 26,700 1,562.34 0 0 58,500 62,500 54,500
21/08/2025 58,500 -0.1 (-0.17%) 29,200 1,711.84 0 0 58,600 62,700 54,500
20/08/2025 58,600 0 (0%) 26,700 1,567.1 0 0 58,600 62,700 54,500
19/08/2025 58,600 -0.7 (-1.18%) 50,500 2,962.2 0 0 59,300 63,400 55,200
18/08/2025 59,300 0.1 (0.17%) 32,300 1,907.87 43,909 2,419.39 59,200 63,300 55,100
15/08/2025 59,200 -0.5 (-0.84%) 36,900 2,188.14 0 0 59,700 63,800 55,600
14/08/2025 59,700 0 (0%) 61,200 3,652.85 0 0 59,700 63,800 55,600
13/08/2025 59,700 -0.1 (-0.17%) 35,500 2,113.91 0 0 59,800 63,900 55,700
12/08/2025 59,800 0 (0%) 29,000 1,728.43 0 0 59,800 63,900 55,700
11/08/2025 59,800 0.3 (0.5%) 82,600 4,930.06 0 0 59,500 63,600 55,400
08/08/2025 59,500 0.3 (0.51%) 31,300 1,861.54 0 0 59,200 63,300 55,100
07/08/2025 59,200 0.3 (0.51%) 12,600 745.11 0 0 58,900 63,000 54,800
06/08/2025 58,900 0 (0%) 27,000 1,597.24 0 0 58,900 63,000 54,800
05/08/2025 58,900 0.2 (0.34%) 50,500 2,984.87 0 0 58,700 62,800 54,600
04/08/2025 58,700 0 (0%) 23,200 1,367.21 0 0 58,700 62,800 54,600
01/08/2025 59,700 0.3 (0.51%) 16,700 996.78 0 0 59,400 63,500 55,300
31/07/2025 59,400 -0.1 (-0.17%) 29,000 1,724.33 0 0 59,500 63,600 55,400
30/07/2025 59,500 -0.1 (-0.17%) 60,800 3,625.64 0 0 59,600 63,700 55,500
29/07/2025 59,600 -0.9 (-1.49%) 107,800 6,499.73 0 0 60,500 64,700 56,300
28/07/2025 60,500 0 (0%) 45,100 2,721.11 0 0 60,500 64,700 56,300
25/07/2025 60,500 -0.2 (-0.33%) 38,900 2,350.93 0 0 60,700 64,900 56,500
24/07/2025 60,700 1.2 (2.02%) 66,500 4,022.11 0 0 59,500 63,600 55,400
23/07/2025 59,500 -1.5 (-2.46%) 295,400 17,664.15 0 0 61,000 65,200 56,800
22/07/2025 61,000 0.4 (0.66%) 48,900 2,948.41 0 0 60,600 64,800 56,400
21/07/2025 60,600 -4.5 (-6.91%) 660,400 40,320.5 0 0 65,100 69,600 60,600
18/07/2025 65,100 0.1 (0.15%) 39,500 2,573.51 0 0 65,000 69,500 60,500
17/07/2025 65,000 -0.1 (-0.15%) 95,700 6,214.08 0 0 65,100 69,600 60,600
16/07/2025 65,100 0.1 (0.15%) 19,500 1,267.35 0 0 65,000 69,500 60,500
15/07/2025 65,000 0 (0%) 44,400 2,883.75 0 0 65,000 69,500 60,500
14/07/2025 65,000 -0.3 (-0.46%) 47,900 3,116.94 0 0 65,300 69,800 60,800
11/07/2025 65,300 -0.7 (-1.06%) 70,000 4,594.51 0 0 66,000 70,600 61,400
10/07/2025 66,000 -0.1 (-0.15%) 51,700 3,447.9 0 0 66,100 70,700 61,500
09/07/2025 66,100 0.4 (0.61%) 57,000 3,758.73 0 0 65,700 70,200 61,200
08/07/2025 65,700 -0.5 (-0.76%) 36,300 2,373.39 0 0 66,200 70,800 61,600
07/07/2025 66,200 0.8 (1.22%) 38,500 2,504.96 0 0 65,400 69,900 60,900

Historical Data-ko - BSC

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