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 8,900 0.2 (2.3%) 1,500 13.29 0 0 8,700 10,000 7,400
08/01/2026 8,800 0.1 (1.15%) 2,700 23.55 0 0 8,700 10,000 7,400
07/01/2026 9,000 0 (0%) 11,930 104.04 0 0 9,000 10,300 7,700
06/01/2026 9,100 0.1 (1.11%) 13,400 121.09 0 0 9,000 10,300 7,700
05/01/2026 9,100 -0.2 (-2.15%) 2,100 18.96 0 0 9,300 10,600 8,000
31/12/2025 9,400 0.1 (1.08%) 3,104 28.93 0 0 9,300 10,600 8,000
30/12/2025 9,400 0.1 (1.08%) 4,603 42.87 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.5 (5.68%) 100 0.93 0 0 8,800 10,100 7,500
26/12/2025 8,700 -0.3 (-3.33%) 5,400 47.46 0 0 9,000 10,300 7,700
25/12/2025 9,500 0.4 (4.4%) 3,200 28.64 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.4 (-4.26%) 700 6.4 0 0 9,400 10,800 8,000
23/12/2025 9,400 0.7 (8.05%) 46,900 440.88 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.1 (1.15%) 2,400 20.81 0 0 8,700 10,000 7,400
19/12/2025 8,600 -0.1 (-1.15%) 3,200 27.74 0 0 8,700 10,000 7,400
18/12/2025 8,800 0 (0%) 1,400 12.21 0 0 8,800 10,100 7,500
17/12/2025 8,800 -0.1 (-1.12%) 4,800 42.42 0 0 8,900 10,200 7,600
16/12/2025 9,200 0.3 (3.37%) 1,500 13.37 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 1,000 8.89 0 0 8,900 10,200 7,600
12/12/2025 9,100 0.1 (1.11%) 600 5.36 0 0 9,000 10,300 7,700
11/12/2025 9,000 0.1 (1.12%) 600 5.42 0 0 8,900 10,200 7,600
10/12/2025 9,200 -0.1 (-1.08%) 9,700 86.64 0 0 9,300 10,600 8,000
09/12/2025 9,200 0.2 (2.22%) 4,800 44.64 0 0 9,000 10,300 7,700
08/12/2025 9,100 -0.2 (-2.15%) 3,804 34.42 0 0 9,300 10,600 8,000
05/12/2025 9,400 0 (0%) 31,800 296.93 0 0 9,400 10,800 8,000
04/12/2025 9,600 0 (0%) 10,602 99.44 0 0 9,600 11,000 8,200
03/12/2025 9,800 0.2 (2.08%) 16,600 158.91 0 0 9,600 11,000 8,200
02/12/2025 9,600 0.4 (4.35%) 300 2.89 0 0 9,200 10,500 7,900
01/12/2025 9,400 -0.1 (-1.05%) 6,200 56.9 0 0 9,500 10,900 8,100
28/11/2025 9,400 0.3 (3.3%) 30,700 291.64 0 0 9,100 10,400 7,800
27/11/2025 9,300 0.3 (3.33%) 16,000 145.68 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 12,000 107.97 0 0 9,000 10,300 7,700
25/11/2025 9,000 -0.2 (-2.17%) 7,900 70.72 0 0 9,200 10,500 7,900
24/11/2025 9,100 0.2 (2.25%) 7,200 66.55 0 0 8,900 10,200 7,600
21/11/2025 9,000 0.1 (1.12%) 15,708 140.18 0 0 8,900 10,200 7,600
20/11/2025 8,800 -0.2 (-2.22%) 13,700 122.44 0 0 9,000 10,300 7,700
19/11/2025 8,800 0.2 (2.33%) 34,808 312.02 0 0 8,600 9,800 7,400
18/11/2025 9,000 0.4 (4.65%) 39,312 339.8 0 0 8,600 9,800 7,400
17/11/2025 8,700 0.2 (2.35%) 6,700 57.76 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.3 (-3.41%) 9,600 81.6 0 0 8,800 10,100 7,500
13/11/2025 8,900 0.2 (2.3%) 10,600 93.17 0 0 8,700 10,000 7,400
12/11/2025 8,800 0 (0%) 2,000 17.38 0 0 8,800 10,100 7,500
11/11/2025 8,900 -0.1 (-1.11%) 3,400 30.06 0 0 9,000 10,300 7,700
10/11/2025 8,800 0 (0%) 15,500 139.17 0 0 8,800 10,100 7,500
07/11/2025 8,900 0 (0%) 601 5.28 0 0 8,900 10,200 7,600
06/11/2025 8,900 0.1 (1.14%) 58,357 519.86 0 0 8,800 10,100 7,500
05/11/2025 9,400 0.7 (8.05%) 16,796 148.31 0 0 8,700 10,000 7,400
04/11/2025 8,800 0.1 (1.15%) 3,201 27.81 0 0 8,700 10,000 7,400
03/11/2025 8,900 0 (0%) 6,100 52.98 0 0 8,900 10,200 7,600
31/10/2025 9,600 1.1 (12.94%) 76,267 682.17 0 0 8,500 9,700 7,300
30/10/2025 8,500 0 (0%) 5 0.04 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.6 (7.59%) 6,703 57.01 0 0 7,900 9,000 6,800
28/10/2025 7,900 -0.2 (-2.47%) 4,000 31.65 0 0 8,100 9,300 6,900
27/10/2025 8,000 -0.3 (-3.61%) 1,900 15.41 0 0 8,300 9,500 7,100
24/10/2025 8,300 0.3 (3.75%) 400 3.33 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 2,800 22.47 0 0 8,000 9,200 6,800
22/10/2025 8,200 0 (0%) 9,100 72.88 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 -0.1 (-1.2%) 1,319 10.76 0 0 8,300 9,500 7,100
17/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2025 8,400 0.2 (2.44%) 3,200 26.4 0 0 8,200 9,400 7,000
15/10/2025 8,200 -0.2 (-2.38%) 1,200 9.85 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,500 0.1 (1.19%) 1,200 10.13 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 601 5.05 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 2,000 16.71 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 2,300 19.22 0 0 8,400 9,600 7,200
07/10/2025 8,500 0.2 (2.41%) 6,500 54.42 0 0 8,300 9,500 7,100
06/10/2025 8,500 0.2 (2.41%) 4,800 39.85 0 0 8,300 9,500 7,100
03/10/2025 8,400 0.1 (1.2%) 3,500 29.21 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 1,300 10.81 0 0 8,300 9,500 7,100
01/10/2025 8,500 0.2 (2.41%) 9,800 81.4 0 0 8,300 9,500 7,100
30/09/2025 8,300 -0.1 (-1.19%) 9,000 74.56 0 0 8,400 9,600 7,200
29/09/2025 8,400 0.3 (3.7%) 2,110 17.75 0 0 8,100 9,300 6,900
26/09/2025 8,400 0 (0%) 27,900 226.44 0 0 8,400 9,600 7,200
25/09/2025 8,500 0 (0%) 5,802 48.79 0 0 8,500 9,700 7,300
24/09/2025 8,400 0 (0%) 300 2.55 0 0 8,400 9,600 7,200
23/09/2025 8,500 0 (0%) 3,606 30.37 0 0 8,500 9,700 7,300
22/09/2025 8,500 0 (0%) 7,901 66.94 0 0 8,500 9,700 7,300
19/09/2025 8,600 0 (0%) 2,900 24.7 0 0 8,600 9,800 7,400
18/09/2025 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
17/09/2025 8,600 0.1 (1.18%) 600 5.14 0 0 8,500 9,700 7,300
16/09/2025 8,600 0 (0%) 11,600 98.65 0 0 8,600 9,800 7,400
15/09/2025 8,500 0 (0%) 2,200 18.97 0 0 8,500 9,700 7,300
12/09/2025 8,600 0.1 (1.18%) 2,500 21.37 0 0 8,500 9,700 7,300
11/09/2025 8,600 0.1 (1.18%) 3,900 32.98 0 0 8,500 9,700 7,300
10/09/2025 8,600 -0.1 (-1.15%) 2,500 21.29 0 0 8,700 10,000 7,400
09/09/2025 8,700 0 (0%) 3,200 27.68 0 0 8,700 10,000 7,400
08/09/2025 8,600 -0.2 (-2.27%) 2,900 25.14 0 0 8,800 10,100 7,500
05/09/2025 8,800 -0.1 (-1.12%) 16,727 148.02 0 0 8,900 10,200 7,600
04/09/2025 9,000 0.2 (2.27%) 26,101 231.33 0 0 8,800 10,100 7,500
03/09/2025 8,900 0.2 (2.3%) 24,208 212.4 0 0 8,700 10,000 7,400
29/08/2025 8,700 0 (0%) 10,301 89.82 0 0 8,700 10,000 7,400
28/08/2025 8,600 0.1 (1.18%) 17,600 153.35 0 0 8,500 9,700 7,300
27/08/2025 8,500 0 (0%) 7,000 59.77 0 0 8,500 9,700 7,300
26/08/2025 8,700 0.2 (2.35%) 15,500 132.05 0 0 8,500 9,700 7,300
25/08/2025 8,500 0.1 (1.19%) 8,200 69.75 0 0 8,400 9,600 7,200
22/08/2025 8,400 -0.1 (-1.18%) 17,200 144.57 0 0 8,500 9,700 7,300
21/08/2025 8,600 0.2 (2.38%) 27,783 237.15 0 0 8,400 9,600 7,200
20/08/2025 8,400 0 (0%) 17,602 147.25 0 0 8,400 9,600 7,200
19/08/2025 8,500 0 (0%) 20,100 169.21 0 0 8,500 9,700 7,300
18/08/2025 8,500 0 (0%) 5,620 47.77 0 0 8,500 9,700 7,300
15/08/2025 8,500 0 (0%) 6,002 51.05 0 0 8,500 9,700 7,300
14/08/2025 8,500 0 (0%) 6,700 57.1 0 0 8,500 9,700 7,300
13/08/2025 8,700 0.2 (2.35%) 8,200 69.32 0 0 8,500 9,700 7,300
12/08/2025 8,500 0 (0%) 13,300 112.89 0 0 8,500 9,700 7,300
11/08/2025 8,600 0 (0%) 10,500 89.24 0 0 8,600 9,800 7,400
08/08/2025 8,600 0.1 (1.18%) 15,109 129.27 0 0 8,500 9,700 7,300
07/08/2025 8,600 0 (0%) 14,030 119.93 0 0 8,600 9,800 7,400
06/08/2025 8,600 -0.1 (-1.15%) 8,400 72.24 0 0 8,700 10,000 7,400
05/08/2025 8,700 0.2 (2.35%) 14,731 128.61 0 0 8,500 9,700 7,300
04/08/2025 8,800 0.2 (2.33%) 734,102 6,241.84 0 0 8,600 9,800 7,400
01/08/2025 8,600 -0.1 (-1.15%) 4,100 35.27 0 0 8,700 10,000 7,400
31/07/2025 8,600 0.3 (3.61%) 14,200 123.31 0 0 8,300 9,500 7,100
30/07/2025 8,400 0 (0%) 6,600 54.97 0 0 8,400 9,600 7,200
29/07/2025 8,300 -0.2 (-2.35%) 11,300 94.79 0 0 8,500 9,700 7,300
28/07/2025 8,500 0 (0%) 27,500 232.68 0 0 8,500 9,700 7,300
25/07/2025 8,500 0.1 (1.19%) 9,400 79.68 0 0 8,400 9,600 7,200
24/07/2025 8,500 0.1 (1.19%) 9,000 75.41 0 0 8,400 9,600 7,200
23/07/2025 8,400 0 (0%) 5,874 49.58 0 0 8,400 9,600 7,200
22/07/2025 8,400 0 (0%) 14,602 122.53 0 0 8,400 9,600 7,200
21/07/2025 8,400 -0.1 (-1.18%) 18,200 153.31 0 0 8,500 9,700 7,300
18/07/2025 8,600 0.1 (1.18%) 13,734 116.92 0 0 8,500 9,700 7,300
17/07/2025 8,600 0.1 (1.18%) 44,531 379.73 0 0 8,500 9,700 7,300
16/07/2025 8,500 0 (0%) 8,220 69.53 0 0 8,500 9,700 7,300
15/07/2025 8,600 0.1 (1.18%) 46,000 392.98 0 0 8,500 9,700 7,300
14/07/2025 8,700 0.1 (1.16%) 20,485 173.72 0 0 8,600 9,800 7,400
11/07/2025 8,600 -0.2 (-2.27%) 4,204 36.2 0 0 8,800 10,100 7,500
10/07/2025 8,700 -0.3 (-3.33%) 24,500 215.21 0 0 9,000 10,300 7,700
09/07/2025 8,900 0.2 (2.3%) 12,000 107.61 0 0 8,700 10,000 7,400

Historical Data-ko - BSC

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