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 93,100 -1 (-1.06%) 931,000 86,993.05 0 0 94,100 100,600 87,600
08/01/2026 94,100 -6.4 (-6.37%) 1,616,800 157,781.55 94,700 9,152.28 100,500 107,500 93,500
07/01/2026 100,500 -2.4 (-2.33%) 1,477,800 148,926.18 0 0 102,900 110,100 95,700
06/01/2026 102,900 2.9 (2.9%) 1,478,400 153,241.16 0 0 100,000 107,000 93,000
05/01/2026 100,000 5.8 (6.16%) 1,927,300 191,943.57 0 0 94,200 100,700 87,700
31/12/2025 94,200 3.2 (3.52%) 1,038,900 97,828.32 1,121,800 105,673.56 91,000 97,300 84,700
30/12/2025 91,000 -3 (-3.19%) 977,300 89,324.46 0 0 94,000 100,500 87,500
29/12/2025 94,000 1.9 (2.06%) 616,600 57,997.44 0 0 92,100 98,500 85,700
26/12/2025 92,100 -6.9 (-6.97%) 1,119,700 103,221.55 0 0 99,000 105,900 92,100
25/12/2025 99,000 -3 (-2.94%) 2,991,200 307,347.52 0 0 102,000 109,100 94,900
24/12/2025 102,000 -1 (-0.97%) 2,024,800 204,394.83 0 0 103,000 110,200 95,800
23/12/2025 103,000 5 (5.1%) 976,000 99,212.81 0 0 98,000 104,800 91,200
22/12/2025 98,000 4.2 (4.48%) 1,051,800 101,490.17 0 0 93,800 100,300 87,300
19/12/2025 93,800 5 (5.63%) 1,614,300 148,929.88 0 0 88,800 95,000 82,600
18/12/2025 88,800 0.9 (1.02%) 1,180,700 104,423.19 0 0 87,900 94,000 81,800
17/12/2025 87,900 3.6 (4.27%) 1,233,000 106,819.36 0 0 84,300 90,200 78,400
16/12/2025 84,300 5.5 (6.98%) 1,390,200 115,221.34 0 0 78,800 84,300 73,300
15/12/2025 78,800 -5.9 (-6.97%) 1,445,300 116,330.23 0 0 84,700 90,600 78,800
12/12/2025 84,700 -6.3 (-6.92%) 1,920,200 163,286.86 0 0 91,000 97,300 84,700
11/12/2025 91,000 -4.8 (-5.01%) 2,482,300 222,621.76 0 0 95,800 102,500 89,100
10/12/2025 95,800 -7.2 (-6.99%) 2,473,200 238,194.08 0 0 103,000 110,200 95,800
09/12/2025 103,000 -3.3 (-3.1%) 2,138,200 227,963.17 9,889,000 1,079,878.8 106,300 113,700 98,900
08/12/2025 106,300 2.3 (2.21%) 2,081,000 221,059.56 14,470,000 1,580,124 104,000 111,200 96,800
05/12/2025 104,000 2 (1.96%) 2,951,300 310,876.95 0 0 102,000 109,100 94,900
04/12/2025 102,000 2 (2%) 1,077,600 109,648.55 0 0 100,000 107,000 93,000
03/12/2025 100,000 -3.8 (-3.66%) 1,220,200 125,223.39 33,380,102 3,271,250. 103,800 111,000 96,600
02/12/2025 103,800 2.2 (2.17%) 2,995,400 316,479.01 0 0 101,600 108,700 94,500
01/12/2025 101,600 6.6 (6.95%) 3,294,200 332,201.14 0 0 95,000 101,600 88,400
28/11/2025 95,000 5.5 (6.15%) 2,093,900 198,371.34 0 0 89,500 95,700 83,300
27/11/2025 89,500 2.3 (2.64%) 596,900 53,004.56 2,000,000 174,400 87,200 93,300 81,100
26/11/2025 87,200 5.7 (6.99%) 559,400 47,773.51 0 0 81,500 87,200 75,800
25/11/2025 81,500 3.6 (4.62%) 792,200 64,100.2 0 0 77,900 83,300 72,500
24/11/2025 77,900 3.4 (4.56%) 455,300 34,411.17 0 0 74,500 79,700 69,300
21/11/2025 74,500 2.5 (3.47%) 480,300 35,306.69 0 0 72,000 77,000 67,000
20/11/2025 72,000 0 (0%) 16,600 1,194.75 0 0 72,000 77,000 67,000
19/11/2025 72,000 0 (0%) 24,300 1,748.53 0 0 72,000 77,000 67,000
18/11/2025 72,000 0.1 (0.14%) 41,200 2,965.82 0 0 71,900 76,900 66,900
17/11/2025 71,900 -0.1 (-0.14%) 53,300 3,851.63 0 0 72,000 77,000 67,000
14/11/2025 72,000 -0.9 (-1.23%) 38,700 2,788.42 0 0 72,900 78,000 67,800
13/11/2025 72,900 -0.6 (-0.82%) 35,800 2,620.3 0 0 73,500 78,600 68,400
12/11/2025 73,500 1.5 (2.08%) 51,800 3,761.19 0 0 72,000 77,000 67,000
11/11/2025 72,000 1.5 (2.13%) 69,800 4,991.42 0 0 70,500 75,400 65,600
10/11/2025 70,500 -1 (-1.4%) 43,400 3,075.84 0 0 71,500 76,500 66,500
07/11/2025 71,500 -2.3 (-3.12%) 192,400 13,909.16 0 0 73,800 78,900 68,700
06/11/2025 73,800 -0.8 (-1.07%) 77,000 5,718.84 0 0 74,600 79,800 69,400
05/11/2025 74,600 0.1 (0.13%) 78,100 5,799.21 0 0 74,500 79,700 69,300
04/11/2025 74,500 -1 (-1.32%) 190,800 14,261.01 0 0 75,500 80,700 70,300
03/11/2025 75,500 -1.6 (-2.08%) 124,800 9,553.53 0 0 77,100 82,400 71,800
31/10/2025 77,100 -0.4 (-0.52%) 413,700 32,415.52 0 0 77,500 82,900 72,100
30/10/2025 77,500 -1.7 (-2.15%) 390,300 30,984.46 0 0 79,200 84,700 73,700
29/10/2025 79,200 -0.8 (-1%) 360,400 28,737.27 0 0 80,000 85,600 74,400
28/10/2025 80,000 -1 (-1.23%) 391,300 30,982.16 0 0 81,000 86,600 75,400
27/10/2025 81,000 -1.2 (-1.46%) 328,600 26,915.67 0 0 82,200 87,900 76,500
24/10/2025 82,200 1.6 (1.99%) 544,700 44,257.17 0 0 80,600 86,200 75,000
23/10/2025 80,600 1.6 (2.03%) 698,500 56,434.78 0 0 79,000 84,500 73,500
22/10/2025 79,000 4.9 (6.61%) 371,700 28,338.28 0 0 74,100 79,200 69,000
21/10/2025 74,100 0.6 (0.82%) 426,900 30,755.76 0 0 73,500 78,600 68,400
20/10/2025 73,500 -5.5 (-6.96%) 645,700 48,402.83 0 0 79,000 84,500 73,500
17/10/2025 79,000 -3.1 (-3.78%) 588,000 47,262.92 0 0 82,100 87,800 76,400
16/10/2025 82,100 -1.6 (-1.91%) 590,100 48,739.03 0 0 83,700 89,500 77,900
15/10/2025 83,700 -2.8 (-3.24%) 707,100 59,700.87 0 0 86,500 92,500 80,500
14/10/2025 86,500 -2.7 (-3.03%) 1,529,200 135,869.4 0 0 89,200 95,400 83,000
13/10/2025 89,200 0.2 (0.22%) 1,103,500 98,832.81 0 0 89,000 95,200 82,800
10/10/2025 89,000 1.8 (2.06%) 1,148,200 100,137.33 0 0 87,200 93,300 81,100
09/10/2025 87,200 0.6 (0.69%) 1,278,800 113,956.42 0 0 86,600 92,600 80,600
08/10/2025 86,600 0 (0%) 660,000 57,057.7 0 0 86,600 92,600 80,600
07/10/2025 86,600 5.6 (6.91%) 2,485,400 213,529.35 0 0 81,000 86,600 75,400
06/10/2025 81,000 1 (1.25%) 1,099,100 88,811.9 0 0 80,000 85,600 74,400
03/10/2025 80,000 -0.3 (-0.37%) 557,600 44,711.35 0 0 80,300 85,900 74,700
02/10/2025 80,300 0.1 (0.12%) 438,700 35,138.83 0 0 80,200 85,800 74,600
01/10/2025 80,200 0 (0%) 538,900 43,142.34 0 0 80,200 85,800 74,600
30/09/2025 80,200 0.2 (0.25%) 427,700 34,218.53 0 0 80,000 85,600 74,400
29/09/2025 80,000 -0.2 (-0.25%) 616,200 49,348.74 0 0 80,200 85,800 74,600
26/09/2025 80,200 0.1 (0.12%) 425,000 34,001.68 0 0 80,100 85,700 74,500
25/09/2025 80,100 0 (0%) 376,100 30,086.45 0 0 80,100 85,700 74,500
24/09/2025 80,100 -0.1 (-0.12%) 435,500 34,882.45 0 0 80,200 85,800 74,600
23/09/2025 80,200 0 (0%) 370,600 29,659.66 0 0 80,200 85,800 74,600
22/09/2025 80,200 0.2 (0.25%) 524,000 41,841.05 0 0 80,000 85,600 74,400
19/09/2025 80,000 0 (0%) 444,000 35,474.95 0 0 80,000 85,600 74,400
18/09/2025 80,000 -0.3 (-0.37%) 439,400 35,151.97 0 0 80,300 85,900 74,700
17/09/2025 80,300 0.1 (0.12%) 497,000 39,763.14 0 0 80,200 85,800 74,600
16/09/2025 80,200 -0.1 (-0.12%) 400,800 32,061.29 0 0 80,300 85,900 74,700
15/09/2025 80,300 0 (0%) 499,400 39,998.67 0 0 80,300 85,900 74,700
12/09/2025 80,300 0 (0%) 374,500 29,998.55 0 0 80,300 85,900 74,700
11/09/2025 80,300 0 (0%) 439,500 35,243.73 0 0 80,300 85,900 74,700
10/09/2025 80,300 0 (0%) 361,500 29,012.16 0 0 80,300 85,900 74,700
09/09/2025 80,300 0 (0%) 461,800 37,030.88 0 0 80,300 85,900 74,700
08/09/2025 80,300 -0.1 (-0.12%) 374,400 30,082.9 0 0 80,400 86,000 74,800
05/09/2025 80,400 0.3 (0.37%) 377,700 30,363.27 0 0 80,100 85,700 74,500
04/09/2025 80,100 -0.1 (-0.12%) 359,200 28,734.48 0 0 80,200 85,800 74,600
03/09/2025 80,200 0 (0%) 378,400 30,236.06 0 0 80,200 85,800 74,600
29/08/2025 80,200 0 (0%) 342,200 27,376.86 0 0 80,200 85,800 74,600
28/08/2025 80,200 0 (0%) 326,700 26,199.16 0 0 80,200 85,800 74,600
27/08/2025 80,200 0 (0%) 334,900 26,786.1 0 0 80,200 85,800 74,600
26/08/2025 80,200 -0.6 (-0.74%) 227,000 18,162.27 0 0 80,800 86,400 75,200
25/08/2025 80,800 0 (0%) 338,900 27,101.85 0 0 80,800 86,400 75,200
22/08/2025 80,800 -0.1 (-0.12%) 328,400 26,358.88 0 0 80,900 86,500 75,300
21/08/2025 80,900 -0.6 (-0.74%) 75,200 6,104.11 0 0 81,500 87,200 75,800
20/08/2025 81,500 0 (0%) 317,300 25,423.34 0 0 81,500 87,200 75,800
19/08/2025 81,500 -0.1 (-0.12%) 213,800 17,448.42 0 0 81,600 87,300 75,900
18/08/2025 81,600 -1.3 (-1.57%) 30,000 2,467.21 0 0 82,900 88,700 77,100
15/08/2025 82,900 0.1 (0.12%) 259,900 21,472.01 0 0 82,800 88,500 77,100
14/08/2025 82,800 -0.5 (-0.6%) 234,300 19,339.99 0 0 83,300 89,100 77,500
13/08/2025 83,300 -0.7 (-0.83%) 208,700 17,427.04 0 0 84,000 89,800 78,200
12/08/2025 84,000 0 (0%) 473,200 39,515.25 0 0 84,000 89,800 78,200
11/08/2025 84,000 0 (0%) 395,000 33,167.54 0 0 84,000 89,800 78,200
08/08/2025 84,000 -0.9 (-1.06%) 359,300 30,399.88 0 0 84,900 90,800 79,000
07/08/2025 84,900 0 (0%) 383,500 32,385.99 0 0 84,900 90,800 79,000
06/08/2025 84,900 0.9 (1.07%) 394,200 33,261.09 0 0 84,000 89,800 78,200
05/08/2025 84,000 -1 (-1.18%) 439,400 37,345.4 0 0 85,000 90,900 79,100
04/08/2025 85,000 3.1 (3.79%) 243,500 20,448.03 0 0 81,900 87,600 76,200
01/08/2025 81,900 -0.8 (-0.97%) 229,600 18,975.42 0 0 82,700 88,400 77,000
31/07/2025 82,700 -2.6 (-3.05%) 260,300 21,571.22 0 0 85,300 91,200 79,400
30/07/2025 85,300 -0.7 (-0.81%) 376,000 32,257.47 0 0 86,000 92,000 80,000
29/07/2025 86,000 -1.9 (-2.16%) 531,100 46,062.44 0 0 87,900 94,000 81,800
28/07/2025 87,900 0.3 (0.34%) 398,700 35,043.87 0 0 87,600 93,700 81,500
25/07/2025 87,600 -0.4 (-0.45%) 406,000 35,574.15 0 0 88,000 94,100 81,900
24/07/2025 88,000 -0.2 (-0.23%) 410,100 35,994 0 0 88,200 94,300 82,100
23/07/2025 88,200 -0.2 (-0.23%) 435,300 38,406.27 0 0 88,400 94,500 82,300
22/07/2025 88,400 -0.5 (-0.56%) 405,300 35,854.3 0 0 88,900 95,100 82,700
21/07/2025 88,900 -1.2 (-1.33%) 378,700 33,792.28 0 0 90,100 96,400 83,800
18/07/2025 90,100 -0.2 (-0.22%) 339,600 30,575.59 0 0 90,300 96,600 84,000
17/07/2025 90,300 -1 (-1.1%) 510,200 45,794.56 0 0 91,300 97,600 85,000
16/07/2025 91,300 -0.7 (-0.76%) 418,800 38,221.27 0 0 92,000 98,400 85,600
15/07/2025 92,000 -0.4 (-0.43%) 399,100 36,736.59 0 0 92,400 98,800 86,000
14/07/2025 92,400 0.1 (0.11%) 329,000 30,538.65 0 0 92,300 98,700 85,900
11/07/2025 92,300 -1.4 (-1.49%) 359,600 33,474.34 0 0 93,700 100,200 87,200
10/07/2025 93,700 -0.4 (-0.43%) 243,900 23,032.73 0 0 94,100 100,600 87,600

Historical Data-ko - BSC

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