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 49,200 0 (0%) 0 0 0 0 49,200 0 0
30/12/2025 49,200 -1.3 (-2.57%) 379,626 19,064.67 0 0 50,500 58,000 43,000
29/12/2025 50,500 -0.4 (-0.79%) 241,628 12,200.93 0 0 50,900 58,500 43,300
26/12/2025 53,600 -1.1 (-2.01%) 396,683 21,364.42 0 0 54,700 62,900 46,500
25/12/2025 55,000 0.8 (1.48%) 226,829 12,410.52 0 0 54,200 62,300 46,100
24/12/2025 54,700 1.7 (3.21%) 196,541 10,651.33 0 0 53,000 60,900 45,100
23/12/2025 53,300 0.2 (0.38%) 83,412 4,422.27 2,000 90.4 53,100 61,000 45,200
22/12/2025 52,900 0.7 (1.34%) 99,357 5,274.85 0 0 52,200 60,000 44,400
19/12/2025 52,200 0.4 (0.77%) 64,819 3,381.58 0 0 51,800 59,500 44,100
18/12/2025 51,900 -0.1 (-0.19%) 59,653 3,087.03 0 0 52,000 59,800 44,200
17/12/2025 52,000 0.5 (0.97%) 79,294 4,126.51 0 0 51,500 59,200 43,800
16/12/2025 52,300 3.2 (6.52%) 252,224 12,981.66 0 0 49,100 56,400 41,800
15/12/2025 49,500 -0.3 (-0.6%) 34,811 1,709.2 0 0 49,800 57,200 42,400
12/12/2025 49,200 -0.9 (-1.8%) 57,611 2,870.55 0 0 50,100 57,600 42,600
11/12/2025 49,600 -0.6 (-1.2%) 31,236 1,565.85 0 0 50,200 57,700 42,700
10/12/2025 50,100 1.1 (2.24%) 128,468 6,446.41 0 0 49,000 56,300 41,700
09/12/2025 49,200 0.7 (1.44%) 73,157 3,582.39 0 0 48,500 55,700 41,300
08/12/2025 48,700 0.2 (0.41%) 33,555 1,627.39 0 0 48,500 55,700 41,300
05/12/2025 48,400 0.1 (0.21%) 26,520 1,286.12 0 0 48,300 55,500 41,100
04/12/2025 48,400 0 (0%) 32,200 1,555.7 0 0 48,400 55,600 41,200
03/12/2025 48,300 -0.1 (-0.21%) 28,071 1,357.35 0 0 48,400 55,600 41,200
02/12/2025 48,500 -0.9 (-1.82%) 24,737 1,197.89 0 0 49,400 56,800 42,000
01/12/2025 49,000 0.1 (0.2%) 96,696 4,778.81 0 0 48,900 56,200 41,600
28/11/2025 48,800 -0.2 (-0.41%) 22,122 1,081.94 0 0 49,000 56,300 41,700
27/11/2025 48,700 0.8 (1.67%) 95,696 4,690.15 0 0 47,900 55,000 40,800
26/11/2025 47,900 0.1 (0.21%) 25,523 1,221.89 0 0 47,800 54,900 40,700
25/11/2025 47,600 -0.8 (-1.65%) 22,744 1,087.06 0 0 48,400 55,600 41,200
24/11/2025 48,200 0.9 (1.9%) 68,413 3,309.39 0 0 47,300 54,300 40,300
21/11/2025 47,200 -0.1 (-0.21%) 12,800 604.9 0 0 47,300 54,300 40,300
20/11/2025 47,100 -0.4 (-0.84%) 16,501 779.91 0 0 47,500 54,600 40,400
19/11/2025 47,300 -0.2 (-0.42%) 20,200 958.95 0 0 47,500 54,600 40,400
18/11/2025 47,500 -0.2 (-0.42%) 30,020 1,427.37 0 0 47,700 54,800 40,600
17/11/2025 47,700 0.6 (1.27%) 26,900 1,283.71 0 0 47,100 54,100 40,100
14/11/2025 47,100 -0.2 (-0.42%) 29,005 1,365.92 0 0 47,300 54,300 40,300
13/11/2025 47,300 0.1 (0.21%) 15,400 728.84 0 0 47,200 54,200 40,200
12/11/2025 47,500 1.2 (2.59%) 60,530 2,857.51 0 0 46,300 53,200 39,400
11/11/2025 46,300 0.3 (0.65%) 7,600 351.85 0 0 46,000 52,900 39,100
10/11/2025 46,000 -0.8 (-1.71%) 28,320 1,303.61 0 0 46,800 53,800 39,800
07/11/2025 46,900 -0.3 (-0.64%) 42,431 1,987.72 0 0 47,200 54,200 40,200
06/11/2025 47,300 0.1 (0.21%) 20,740 977.98 0 0 47,200 54,200 40,200
05/11/2025 47,100 0 (0%) 12,838 606.23 0 0 47,100 54,100 40,100
04/11/2025 47,100 -0.9 (-1.88%) 46,630 2,195.54 0 0 48,000 55,200 40,800
03/11/2025 47,700 -0.7 (-1.45%) 39,244 1,884.53 0 0 48,400 55,600 41,200
31/10/2025 48,600 1.3 (2.75%) 158,590 7,673.59 0 0 47,300 54,300 40,300
30/10/2025 47,400 0.6 (1.28%) 46,473 2,196.21 0 0 46,800 53,800 39,800
29/10/2025 47,000 0.9 (1.95%) 92,018 4,307.03 0 0 46,100 53,000 39,200
28/10/2025 46,400 0.6 (1.31%) 24,820 1,143.12 0 0 45,800 52,600 39,000
27/10/2025 45,500 -0.4 (-0.87%) 21,985 1,006.26 0 0 45,900 52,700 39,100
24/10/2025 46,000 0.1 (0.22%) 53,554 2,455.51 0 0 45,900 52,700 39,100
23/10/2025 45,900 0.3 (0.66%) 41,823 1,921.43 0 0 45,600 52,400 38,800
22/10/2025 45,900 0.1 (0.22%) 51,535 2,349.9 0 0 45,800 52,600 39,000
21/10/2025 45,700 -1.4 (-2.97%) 59,800 2,737.2 0 0 47,100 54,100 40,100
20/10/2025 45,500 -2.6 (-5.41%) 214,167 10,082.05 0 0 48,100 55,300 40,900
17/10/2025 48,100 0 (0%) 26,351 1,268.09 0 0 48,100 55,300 40,900
16/10/2025 48,200 0 (0%) 16,551 795.68 0 0 48,200 55,400 41,000
15/10/2025 48,000 -0.2 (-0.41%) 26,194 1,263.65 0 0 48,200 55,400 41,000
14/10/2025 48,200 0.1 (0.21%) 63,058 3,042.1 0 0 48,100 55,300 40,900
13/10/2025 48,200 0 (0%) 37,131 1,786.85 0 0 48,200 55,400 41,000
10/10/2025 48,300 1.1 (2.33%) 101,952 4,909.47 0 0 47,200 54,200 40,200
09/10/2025 47,500 0.9 (1.93%) 25,756 1,215.06 0 0 46,600 53,500 39,700
08/10/2025 46,700 0.3 (0.65%) 43,360 2,019.93 0 0 46,400 53,300 39,500
07/10/2025 46,600 0.2 (0.43%) 13,330 619.15 0 0 46,400 53,300 39,500
06/10/2025 46,200 -0.3 (-0.65%) 24,950 1,157.23 0 0 46,500 53,400 39,600
03/10/2025 46,400 0.4 (0.87%) 41,141 1,911.94 0 0 46,000 52,900 39,100
02/10/2025 46,000 0 (0%) 28,269 1,301.75 0 0 46,000 52,900 39,100
01/10/2025 46,100 0.1 (0.22%) 65,544 3,015.49 0 0 46,000 52,900 39,100
30/09/2025 46,000 -0.5 (-1.08%) 61,717 2,842.06 0 0 46,500 53,400 39,600
29/09/2025 46,400 -0.1 (-0.22%) 26,672 1,240.39 0 0 46,500 53,400 39,600
26/09/2025 46,500 -0.2 (-0.43%) 36,831 1,710.96 0 0 46,700 53,700 39,700
25/09/2025 46,700 0 (0%) 95,744 4,474.96 0 0 46,700 53,700 39,700
24/09/2025 46,600 0 (0%) 52,347 2,444.48 0 0 46,600 53,500 39,700
23/09/2025 46,600 -0.1 (-0.21%) 27,610 1,286.04 0 0 46,700 53,700 39,700
22/09/2025 46,600 -0.6 (-1.27%) 77,928 3,642.62 0 0 47,200 54,200 40,200
19/09/2025 47,000 -0.4 (-0.84%) 67,242 3,171.06 0 0 47,400 54,500 40,300
18/09/2025 47,400 -0.3 (-0.63%) 42,005 1,989.56 0 0 47,700 54,800 40,600
17/09/2025 47,600 -0.7 (-1.45%) 45,618 2,177.99 0 0 48,300 55,500 41,100
16/09/2025 47,900 -1.1 (-2.24%) 100,332 4,849.54 0 0 49,000 56,300 41,700
15/09/2025 48,700 0.6 (1.25%) 122,516 6,005.26 0 0 48,100 55,300 40,900
12/09/2025 48,000 1.6 (3.45%) 125,483 6,036.2 0 0 46,400 53,300 39,500
11/09/2025 46,900 1.4 (3.08%) 79,396 3,686.49 0 0 45,500 52,300 38,700
10/09/2025 45,600 0.6 (1.33%) 20,001 910.08 0 0 45,000 51,700 38,300
09/09/2025 45,200 -0.1 (-0.22%) 14,900 671.15 0 0 45,300 52,000 38,600
08/09/2025 45,000 -0.9 (-1.96%) 94,469 4,276.67 0 0 45,900 52,700 39,100
05/09/2025 45,600 -0.6 (-1.3%) 32,200 1,478.75 0 0 46,200 53,100 39,300
04/09/2025 46,000 0.5 (1.1%) 50,680 2,341.4 0 0 45,500 52,300 38,700
03/09/2025 45,600 -0.4 (-0.87%) 63,700 2,901.33 0 0 46,000 52,900 39,100
29/08/2025 45,900 -0.1 (-0.22%) 13,415 616.43 0 0 46,000 52,900 39,100
28/08/2025 46,000 0.3 (0.66%) 33,842 1,555.47 0 0 45,700 52,500 38,900
27/08/2025 45,500 0.1 (0.22%) 25,500 1,165.4 0 0 45,400 52,200 38,600
26/08/2025 45,600 0.3 (0.66%) 40,116 1,819.3 0 0 45,300 52,000 38,600
25/08/2025 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
22/08/2025 45,300 -1.3 (-2.79%) 97,917 4,456.55 0 0 46,600 53,500 39,700
21/08/2025 46,400 -0.1 (-0.22%) 57,636 2,685.09 0 0 46,500 53,400 39,600
20/08/2025 46,900 0 (0%) 115,001 5,346.83 0 0 46,900 53,900 39,900
19/08/2025 47,000 -0.1 (-0.21%) 108,210 5,076.39 0 0 47,100 54,100 40,100
18/08/2025 47,000 -0.1 (-0.21%) 61,610 2,903.74 0 0 47,100 54,100 40,100
15/08/2025 47,000 -1.4 (-2.89%) 123,880 5,837.92 0 0 48,400 55,600 41,200
14/08/2025 48,000 -0.7 (-1.44%) 80,025 3,871.19 0 0 48,700 56,000 41,400
13/08/2025 48,400 0.8 (1.68%) 114,420 5,568.33 0 0 47,600 54,700 40,500
12/08/2025 48,000 0.2 (0.42%) 139,641 6,648.74 0 0 47,800 54,900 40,700
11/08/2025 47,600 0.7 (1.49%) 61,953 2,958.57 0 0 46,900 53,900 39,900
08/08/2025 46,800 0.1 (0.21%) 40,605 1,906.22 0 0 46,700 53,700 39,700
07/08/2025 47,300 0.8 (1.72%) 95,245 4,450.16 0 0 46,500 53,400 39,600
06/08/2025 46,600 0.1 (0.22%) 23,566 1,094.78 0 0 46,500 53,400 39,600
05/08/2025 46,500 -0.5 (-1.06%) 60,586 2,815.67 0 0 47,000 54,000 40,000
04/08/2025 47,400 1.3 (2.82%) 91,250 4,290.57 0 0 46,100 53,000 39,200
01/08/2025 46,100 -0.1 (-0.22%) 32,000 1,476.7 0 0 46,200 53,100 39,300
31/07/2025 45,900 0.5 (1.1%) 42,613 1,967. 0 0 45,400 52,200 38,600
30/07/2025 46,500 -0.2 (-0.43%) 110,989 5,044.37 0 0 46,700 53,700 39,700
29/07/2025 45,600 -2.2 (-4.6%) 145,096 6,775.64 0 0 47,800 54,900 40,700
28/07/2025 47,900 0.1 (0.21%) 76,998 3,681.88 0 0 47,800 54,900 40,700
25/07/2025 47,800 0 (0%) 41,008 1,960.91 0 0 47,800 54,900 40,700
24/07/2025 48,000 0.1 (0.21%) 51,751 2,474.08 0 0 47,900 55,000 40,800
23/07/2025 48,400 0.2 (0.41%) 165,891 7,942.96 0 0 48,200 55,400 41,000
22/07/2025 48,100 -0.8 (-1.64%) 81,196 3,910.92 0 0 48,900 56,200 41,600
21/07/2025 48,700 1.1 (2.31%) 131,494 6,424.9 0 0 47,600 54,700 40,500
18/07/2025 49,000 4 (8.89%) 498,067 23,723.8 0 0 45,000 51,700 38,300
17/07/2025 45,100 0.2 (0.45%) 87,245 3,924.23 0 0 44,900 51,600 38,200
16/07/2025 44,900 0.4 (0.9%) 58,124 2,609.92 0 0 44,500 51,100 37,900
15/07/2025 45,900 -0.4 (-0.86%) 111,800 5,144.48 0 0 46,300 53,200 39,400
14/07/2025 46,100 -0.5 (-1.07%) 63,729 2,950.42 0 0 46,600 53,500 39,700
11/07/2025 46,600 0 (0%) 61,138 2,850.76 0 0 46,600 53,500 39,700
10/07/2025 46,800 0.2 (0.43%) 39,776 1,854.66 0 0 46,600 53,500 39,700
09/07/2025 46,700 0 (0%) 77,003 3,589.29 0 0 46,700 53,700 39,700
08/07/2025 46,800 0.2 (0.43%) 109,684 5,126.29 0 0 46,600 53,500 39,700
07/07/2025 46,600 0 (0%) 73,546 3,428.24 0 0 46,600 53,500 39,700
04/07/2025 46,700 0.3 (0.65%) 64,918 3,026.5 0 0 46,400 53,300 39,500
03/07/2025 46,300 0.5 (1.09%) 155,134 7,191.07 0 0 45,800 52,600 39,000
02/07/2025 46,000 0.2 (0.44%) 85,200 3,905.09 0 0 45,800 52,600 39,000
01/07/2025 45,500 -0.7 (-1.52%) 65,507 3,001.52 0 0 46,200 53,100 39,300

Historical Data-ko - BSC

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