주식
Báo cáo
Tin tức
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
27/01/2026 30,350 0 (0%) 0 0 0 0 30,350 0 0
26/01/2026 30,350 -0.9 (-2.88%) 869,700 26,690.54 0 0 31,250 33,400 29,100
23/01/2026 31,250 -0.65 (-2.04%) 703,400 22,205.78 0 0 31,900 34,100 29,700
22/01/2026 31,900 0.7 (2.24%) 737,300 23,538.29 0 0 31,200 33,350 29,050
21/01/2026 31,200 -1.35 (-4.15%) 1,595,000 50,468.04 340,000 10,608 32,550 34,800 30,300
20/01/2026 32,550 -0.5 (-1.51%) 976,500 32,306.2 0 0 33,050 35,350 30,750
19/01/2026 33,050 1.85 (5.93%) 2,645,500 87,030.87 340,000 10,608 31,200 33,350 29,050
16/01/2026 31,200 -0.25 (-0.79%) 716,400 22,557.95 0 0 31,450 33,650 29,250
15/01/2026 31,450 -0.2 (-0.63%) 1,132,300 36,087.47 0 0 31,650 33,850 29,450
14/01/2026 31,650 0.05 (0.16%) 1,465,300 46,396.61 0 0 31,600 33,800 29,400
13/01/2026 31,600 0.75 (2.43%) 1,188,000 36,953.27 0 0 30,850 33,000 28,700
12/01/2026 30,850 0.55 (1.82%) 941,000 28,859.6 0 0 30,300 32,400 28,200
09/01/2026 30,300 0.45 (1.51%) 967,200 29,410.51 0 0 29,850 31,900 27,800
08/01/2026 29,850 -0.4 (-1.32%) 970,700 29,148.89 0 0 30,250 32,350 28,150
07/01/2026 30,250 0.65 (2.2%) 866,900 26,145.02 0 0 29,600 31,650 27,550
06/01/2026 29,600 0.5 (1.72%) 703,800 20,923.19 0 0 29,100 31,100 27,100
05/01/2026 29,100 -0.05 (-0.17%) 444,600 12,946.46 90,000 2,610 29,150 31,150 27,150
31/12/2025 29,150 0.2 (0.69%) 448,500 13,110.22 110,000 3,300 28,950 30,950 26,950
30/12/2025 28,950 0.25 (0.87%) 286,000 8,260.26 0 0 28,700 30,700 26,700
29/12/2025 28,700 -0.2 (-0.69%) 366,000 10,549.6 0 0 28,900 30,900 26,900
26/12/2025 28,900 -0.5 (-1.7%) 513,000 14,816.45 0 0 29,400 31,450 27,350
25/12/2025 29,400 -0.35 (-1.18%) 252,800 7,477.08 0 0 29,750 31,800 27,700
24/12/2025 29,750 -0.15 (-0.5%) 210,600 6,254.06 0 0 29,900 31,950 27,850
23/12/2025 29,900 0 (0%) 363,300 10,889.19 0 0 29,900 31,950 27,850
22/12/2025 29,900 0.35 (1.18%) 346,400 10,268.7 0 0 29,550 31,600 27,500
19/12/2025 29,550 0 (0%) 132,000 3,897.31 0 0 29,550 31,600 27,500
18/12/2025 29,550 0 (0%) 88,600 2,619.33 0 0 29,550 31,600 27,500
17/12/2025 29,550 -0.4 (-1.34%) 129,900 3,856.14 0 0 29,950 32,000 27,900
16/12/2025 29,950 0.75 (2.57%) 392,300 11,576.91 0 0 29,200 31,200 27,200
15/12/2025 29,200 0.2 (0.69%) 197,500 5,783.39 0 0 29,000 31,000 27,000
12/12/2025 29,000 -1.2 (-3.97%) 476,500 14,152.72 0 0 30,200 32,300 28,100
11/12/2025 30,200 -0.1 (-0.33%) 156,900 4,755.83 0 0 30,300 32,400 28,200
10/12/2025 30,300 0 (0%) 168,900 5,121.39 0 0 30,300 32,400 28,200
09/12/2025 30,300 -0.05 (-0.16%) 400,700 12,077.64 0 0 30,350 32,450 28,250
08/12/2025 30,350 -0.6 (-1.94%) 328,700 10,050.24 0 0 30,950 33,100 28,800
05/12/2025 30,950 -0.45 (-1.43%) 246,100 7,644.84 0 0 31,400 33,550 29,250
04/12/2025 31,400 0.15 (0.48%) 265,000 8,307.81 0 0 31,250 33,400 29,100
03/12/2025 31,250 0.5 (1.63%) 435,500 13,523.96 0 0 30,750 32,900 28,600
02/12/2025 30,750 0 (0%) 456,000 13,859.77 0 0 30,750 32,900 28,600
01/12/2025 30,750 -0.15 (-0.49%) 312,600 9,635.18 0 0 30,900 33,050 28,750
28/11/2025 30,900 -0.45 (-1.44%) 405,800 12,641.3 0 0 31,350 33,500 29,200
27/11/2025 31,350 -0.05 (-0.16%) 344,200 10,824.14 0 0 31,400 33,550 29,250
26/11/2025 31,400 0.4 (1.29%) 327,100 10,222.35 0 0 31,000 33,150 28,850
25/11/2025 31,000 -0.65 (-2.05%) 682,000 21,481.21 0 0 31,650 33,850 29,450
24/11/2025 31,650 -0.25 (-0.78%) 264,400 8,426.07 0 0 31,900 34,100 29,700
21/11/2025 31,900 -0.55 (-1.69%) 473,300 15,194.68 0 0 32,450 34,700 30,200
20/11/2025 32,450 0.35 (1.09%) 819,900 26,871.61 0 0 32,100 34,300 29,900
19/11/2025 32,100 -0.35 (-1.08%) 566,200 18,285.57 0 0 32,450 34,700 30,200
18/11/2025 32,450 -0.2 (-0.61%) 629,200 20,443.62 0 0 32,650 34,900 30,400
17/11/2025 32,650 0.65 (2.03%) 1,436,500 47,018.99 0 0 32,000 34,200 29,800
14/11/2025 32,000 0 (0%) 700,000 22,442.13 0 0 32,000 34,200 29,800
13/11/2025 32,000 1.4 (4.58%) 1,880,400 59,743.53 0 0 30,600 32,700 28,500
12/11/2025 30,600 0.4 (1.32%) 219,900 6,729.67 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.15 (0.5%) 239,700 7,234.04 0 0 30,050 32,150 27,950
10/11/2025 30,050 -0.25 (-0.83%) 324,400 9,835.15 0 0 30,300 32,400 28,200
07/11/2025 30,300 -1 (-3.19%) 398,500 12,263.75 0 0 31,300 33,450 29,150
06/11/2025 31,300 0.45 (1.46%) 930,400 29,407.24 0 0 30,850 33,000 28,700
05/11/2025 30,850 0 (0%) 370,100 11,431.78 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 859,300 26,067.47 0 0 30,900 33,050 28,750
03/11/2025 30,900 -0.3 (-0.96%) 748,200 23,306.91 0 0 31,200 33,350 29,050
31/10/2025 31,200 0.2 (0.65%) 838,200 26,262.89 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 551,300 17,085.72 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.75 (2.48%) 906,000 28,056.41 0 0 30,250 32,350 28,150
28/10/2025 30,250 0.25 (0.83%) 434,200 13,040.43 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.4 (1.35%) 856,900 26,123.93 0 0 29,600 31,650 27,550
24/10/2025 29,600 -0.2 (-0.67%) 406,800 12,013.71 0 0 29,800 31,850 27,750
23/10/2025 29,800 0.5 (1.71%) 557,000 16,664.8 0 0 29,300 31,350 27,250
22/10/2025 29,300 -0.5 (-1.68%) 791,600 23,253.71 0 0 29,800 31,850 27,750
21/10/2025 29,800 -0.45 (-1.49%) 1,490,600 44,149.68 0 0 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 1,688,200 52,367.75 0 0 32,500 34,750 30,250
17/10/2025 32,500 0 (0%) 488,500 15,926.61 0 0 32,500 34,750 30,250
16/10/2025 32,500 0.1 (0.31%) 765,400 24,851.47 0 0 32,400 34,650 30,150
15/10/2025 32,400 -0.7 (-2.11%) 1,083,500 35,424.29 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.9 (-2.65%) 1,290,100 43,169.75 0 0 34,000 36,350 31,650
13/10/2025 34,000 0.3 (0.89%) 1,092,800 37,100.07 0 0 33,700 36,050 31,350
10/10/2025 33,700 0.25 (0.75%) 716,100 24,148.6 0 0 33,450 35,750 31,150
09/10/2025 33,450 0.05 (0.15%) 816,300 27,242.62 0 0 33,400 35,700 31,100
08/10/2025 33,400 0.2 (0.6%) 427,500 14,294.07 0 0 33,200 35,500 30,900
07/10/2025 33,200 -0.5 (-1.48%) 962,300 32,088.59 0 0 33,700 36,050 31,350
06/10/2025 33,700 0.7 (2.12%) 409,300 13,743.43 0 0 33,000 35,300 30,700
03/10/2025 33,000 -1 (-2.94%) 825,300 27,518.07 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.5 (-1.45%) 645,800 22,071.83 0 0 34,500 36,900 32,100
01/10/2025 34,500 0.65 (1.92%) 597,900 20,556.49 0 0 33,850 36,200 31,500
30/09/2025 33,850 -0.55 (-1.6%) 1,092,400 37,063.68 0 0 34,400 36,800 32,000
29/09/2025 34,400 -0.6 (-1.71%) 586,900 20,326.24 0 0 35,000 37,450 32,550
26/09/2025 35,000 0 (0%) 1,757,000 62,104.76 0 0 35,000 37,450 32,550
25/09/2025 35,000 0.25 (0.72%) 1,080,600 37,791.18 0 0 34,750 37,150 32,350
24/09/2025 34,750 0.55 (1.61%) 713,300 24,408.98 0 0 34,200 36,550 31,850
23/09/2025 34,200 -0.2 (-0.58%) 379,000 13,022.76 0 0 34,400 36,800 32,000
22/09/2025 34,400 0.4 (1.18%) 1,053,900 35,937.98 0 0 34,000 36,350 31,650
19/09/2025 34,000 -0.05 (-0.15%) 602,300 20,579.78 0 0 34,050 36,400 31,700
18/09/2025 34,050 -0.45 (-1.3%) 989,200 33,846.46 0 0 34,500 36,900 32,100
17/09/2025 34,500 -0.55 (-1.57%) 796,700 27,794.52 0 0 35,050 37,500 32,600
16/09/2025 35,050 -0.35 (-0.99%) 1,038,900 36,578.02 0 0 35,400 37,850 32,950
15/09/2025 35,400 0.75 (2.16%) 1,406,000 49,440.05 0 0 34,650 37,050 32,250
12/09/2025 34,650 0.85 (2.51%) 1,131,900 39,113.98 0 0 33,800 36,150 31,450
11/09/2025 33,800 -0.3 (-0.88%) 1,205,100 40,433.15 0 0 34,100 36,450 31,750
10/09/2025 34,100 -0.15 (-0.44%) 800,700 27,309.17 0 0 34,250 36,600 31,900
09/09/2025 34,250 -0.35 (-1.01%) 1,909,600 65,217.64 0 0 34,600 37,000 32,200
08/09/2025 34,600 -0.5 (-1.42%) 1,360,900 47,896.27 0 0 35,100 37,550 32,650
05/09/2025 35,100 0.25 (0.72%) 3,530,400 125,956.55 0 0 34,850 37,250 32,450
04/09/2025 34,850 0.2 (0.58%) 1,895,200 66,719.13 0 0 34,650 37,050 32,250
03/09/2025 35,650 0.45 (1.28%) 1,404,100 50,043.14 100,000 3,275 35,200 37,650 32,750
29/08/2025 35,200 -0.25 (-0.71%) 1,741,700 61,573.72 0 0 35,450 37,900 33,000
28/08/2025 35,450 0 (0%) 1,050,300 37,315.13 0 0 35,450 37,900 33,000
27/08/2025 35,450 0.35 (1.%) 1,099,600 39,062.53 0 0 35,100 37,550 32,650
26/08/2025 35,100 1 (2.93%) 1,380,200 47,555.68 0 0 34,100 36,450 31,750
25/08/2025 34,100 -0.7 (-2.01%) 1,315,400 45,790.62 0 0 34,800 37,200 32,400
22/08/2025 34,800 -2.05 (-5.56%) 3,574,100 126,748.61 0 0 36,850 39,400 34,300
21/08/2025 36,850 -0.6 (-1.6%) 3,239,100 120,712.25 0 0 37,450 40,050 34,850
20/08/2025 37,450 -0.95 (-2.47%) 2,775,600 104,968.78 0 0 38,400 41,050 35,750
19/08/2025 38,400 0.4 (1.05%) 2,785,700 107,248.21 0 0 38,000 40,650 35,350
18/08/2025 38,000 0.2 (0.53%) 1,827,900 69,770.51 0 0 37,800 40,400 35,200
15/08/2025 37,800 -1.2 (-3.08%) 3,850,400 146,777.88 0 0 39,000 41,700 36,300
14/08/2025 39,000 -0.75 (-1.89%) 3,126,700 122,539.3 0 0 39,750 42,500 37,000
13/08/2025 39,750 1.65 (4.33%) 7,440,300 292,433.95 0 0 38,100 40,750 35,450
12/08/2025 38,100 -0.05 (-0.13%) 2,829,300 107,551.25 0 0 38,150 40,800 35,500
11/08/2025 38,150 1.1 (2.97%) 4,571,800 173,685.85 0 0 37,050 39,600 34,500
08/08/2025 37,050 -0.45 (-1.2%) 2,360,200 87,488.75 0 0 37,500 40,100 34,900
07/08/2025 37,500 0.75 (2.04%) 3,569,600 134,819.28 0 0 36,750 39,300 34,200
06/08/2025 36,750 0.45 (1.24%) 1,404,100 51,368.02 0 0 36,300 38,800 33,800
05/08/2025 36,300 -0.2 (-0.55%) 3,675,300 135,523.63 0 0 36,500 39,050 33,950
04/08/2025 36,500 -0.1 (-0.27%) 1,499,600 54,699.56 0 0 36,600 39,150 34,050
01/08/2025 36,600 -1 (-2.66%) 1,612,700 59,470.93 0 0 37,600 40,200 35,000
31/07/2025 37,600 1.45 (4.01%) 3,984,600 148,755.63 0 0 36,150 38,650 33,650
30/07/2025 36,150 -0.35 (-0.96%) 2,696,600 97,456.45 0 0 36,500 39,050 33,950
29/07/2025 36,500 -2.7 (-6.89%) 6,459,700 243,181.48 0 0 39,200 41,900 36,500
28/07/2025 39,200 1.1 (2.89%) 4,315,600 167,588.39 0 0 38,100 40,750 35,450

Historical Data-ko - BSC

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