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
10/12/2025 11,000 0.3 (2.8%) 203,211 2,219.52 0 0 10,700 12,300 9,100
09/12/2025 10,900 0.1 (0.93%) 62,120 664.33 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.1 (-0.92%) 54,365 588.98 0 0 10,900 12,500 9,300
05/12/2025 11,000 0.1 (0.92%) 182,842 1,997.35 0 0 10,900 12,500 9,300
04/12/2025 11,000 0.3 (2.8%) 118,526 1,287.68 0 0 10,700 12,300 9,100
03/12/2025 10,800 0.4 (3.85%) 129,835 1,389.21 0 0 10,400 11,900 8,900
02/12/2025 10,500 0 (0%) 97,600 1,015.05 0 0 10,500 12,000 9,000
01/12/2025 10,500 -0.1 (-0.94%) 45,001 472.18 0 0 10,600 12,100 9,100
28/11/2025 10,700 0 (0%) 75,800 805.89 0 0 10,700 12,300 9,100
27/11/2025 10,700 -0.1 (-0.93%) 38,313 411.71 0 0 10,800 12,400 9,200
26/11/2025 10,900 0.3 (2.83%) 78,800 847.24 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.2 (-1.85%) 227,003 2,402.11 0 0 10,800 12,400 9,200
24/11/2025 10,800 0.2 (1.89%) 214,819 2,317.65 0 0 10,600 12,100 9,100
21/11/2025 10,700 -0.1 (-0.93%) 168,690 1,788.47 0 0 10,800 12,400 9,200
20/11/2025 10,800 -0.1 (-0.92%) 105,507 1,139.09 0 0 10,900 12,500 9,300
19/11/2025 10,900 -0.1 (-0.91%) 146,214 1,590.23 0 0 11,000 12,600 9,400
18/11/2025 11,000 0.3 (2.8%) 311,124 3,409.39 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.4 (3.88%) 192,380 2,061.2 0 0 10,300 11,800 8,800
14/11/2025 10,400 0 (0%) 106,818 1,104.33 0 0 10,400 11,900 8,900
13/11/2025 10,300 0.2 (1.98%) 183,010 1,895.62 0 0 10,100 11,600 8,600
12/11/2025 10,200 0.1 (0.99%) 111,300 1,122.42 0 0 10,100 11,600 8,600
11/11/2025 10,200 0.1 (0.99%) 57,905 583.29 0 0 10,100 11,600 8,600
10/11/2025 10,100 -0.2 (-1.94%) 61,108 617.17 0 0 10,300 11,800 8,800
07/11/2025 10,100 -0.1 (-0.98%) 157,027 1,611.81 0 0 10,200 11,700 8,700
06/11/2025 10,200 0 (0%) 60,400 614.17 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 72,200 734.73 0 0 10,200 11,700 8,700
04/11/2025 10,300 0.2 (1.98%) 194,210 1,972.65 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.1 (-0.99%) 80,956 816.61 0 0 10,100 11,600 8,600
31/10/2025 10,200 0 (0%) 138,800 1,405.65 0 0 10,200 11,700 8,700
30/10/2025 10,300 0 (0%) 79,231 810.56 0 0 10,300 11,800 8,800
29/10/2025 10,300 0.2 (1.98%) 36,924 380.14 0 0 10,100 11,600 8,600
28/10/2025 10,300 0 (0%) 120,400 1,218.08 0 0 10,300 11,800 8,800
27/10/2025 10,200 0 (0%) 77,903 798.69 0 0 10,200 11,700 8,700
24/10/2025 10,200 -0.2 (-1.92%) 139,945 1,431.89 0 0 10,400 11,900 8,900
23/10/2025 10,400 0.1 (0.97%) 119,612 1,248.33 0 0 10,300 11,800 8,800
22/10/2025 10,400 0 (0%) 151,002 1,557.97 0 0 10,400 11,900 8,900
21/10/2025 10,400 -0.3 (-2.8%) 188,672 1,961.35 0 0 10,700 12,300 9,100
20/10/2025 10,400 -0.7 (-6.31%) 188,304 2,008.59 0 0 11,100 12,700 9,500
17/10/2025 11,000 0.1 (0.92%) 325,400 3,619.27 0 0 10,900 12,500 9,300
16/10/2025 10,800 -0.2 (-1.82%) 229,602 2,503.44 0 0 11,000 12,600 9,400
15/10/2025 10,900 -0.2 (-1.8%) 124,890 1,368.11 0 0 11,100 12,700 9,500
14/10/2025 11,000 0 (0%) 210,139 2,330.88 0 0 11,000 12,600 9,400
13/10/2025 11,100 -0.2 (-1.77%) 315,104 3,470.42 0 0 11,300 12,900 9,700
10/10/2025 11,300 0.1 (0.89%) 140,674 1,584.26 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.1 (-0.88%) 152,747 1,712.34 0 0 11,400 13,100 9,700
08/10/2025 11,300 0.1 (0.89%) 254,562 2,900.36 0 0 11,200 12,800 9,600
07/10/2025 11,200 0 (0%) 199,500 2,229.89 0 0 11,200 12,800 9,600
06/10/2025 11,400 0.6 (5.56%) 223,982 2,510.07 0 0 10,800 12,400 9,200
03/10/2025 10,800 -0.3 (-2.7%) 91,300 988.9 0 0 11,100 12,700 9,500
02/10/2025 11,000 -0.1 (-0.9%) 139,800 1,547.3 0 0 11,100 12,700 9,500
01/10/2025 11,200 0.4 (3.7%) 129,200 1,427.82 0 0 10,800 12,400 9,200
30/09/2025 11,000 -0.1 (-0.9%) 187,111 2,024.84 0 0 11,100 12,700 9,500
29/09/2025 11,100 0 (0%) 63,400 701.21 0 0 11,100 12,700 9,500
26/09/2025 11,200 0.1 (0.9%) 94,610 1,052.37 0 0 11,100 12,700 9,500
25/09/2025 11,200 0.3 (2.75%) 149,201 1,660.07 0 0 10,900 12,500 9,300
24/09/2025 11,100 0.2 (1.83%) 114,960 1,253.65 0 0 10,900 12,500 9,300
23/09/2025 11,100 0.2 (1.83%) 56,607 619.68 0 0 10,900 12,500 9,300
22/09/2025 11,000 -0.2 (-1.79%) 315,215 3,428.12 0 0 11,200 12,800 9,600
19/09/2025 11,200 0 (0%) 82,200 920.05 0 0 11,200 12,800 9,600
18/09/2025 11,200 -0.3 (-2.61%) 316,062 3,526.9 0 0 11,500 13,200 9,800
17/09/2025 11,400 -0.2 (-1.72%) 278,733 3,209.31 0 0 11,600 13,300 9,900
16/09/2025 11,700 0 (0%) 181,974 2,119.13 0 0 11,700 13,400 10,000
15/09/2025 11,800 0.2 (1.72%) 185,323 2,160.78 0 0 11,600 13,300 9,900
12/09/2025 11,700 0.3 (2.63%) 143,445 1,667.44 0 0 11,400 13,100 9,700
11/09/2025 11,600 -0.2 (-1.69%) 286,701 3,255.82 0 0 11,800 13,500 10,100
10/09/2025 11,800 0.3 (2.61%) 185,518 2,183.77 0 0 11,500 13,200 9,800
09/09/2025 11,800 -0.1 (-0.84%) 394,887 4,560.65 0 0 11,900 13,600 10,200
08/09/2025 11,700 -1 (-7.87%) 875,242 10,374.66 0 0 12,700 14,600 10,800
05/09/2025 12,500 -0.1 (-0.79%) 435,875 5,518.46 0 0 12,600 14,400 10,800
04/09/2025 12,800 -0.3 (-2.29%) 840,265 10,623.73 0 0 13,100 15,000 11,200
03/09/2025 12,900 -0.4 (-3.01%) 396,821 5,185.47 0 0 13,300 15,200 11,400
29/08/2025 13,300 1 (8.13%) 1,522,524 20,232.73 0 0 12,300 14,100 10,500
28/08/2025 12,500 0.9 (7.76%) 1,328,970 16,298.94 0 0 11,600 13,300 9,900
27/08/2025 11,500 0.3 (2.68%) 440,607 5,120.2 0 0 11,200 12,800 9,600
26/08/2025 11,500 0.4 (3.6%) 326,650 3,662.19 0 0 11,100 12,700 9,500
25/08/2025 10,900 -0.8 (-6.84%) 695,443 7,748.97 0 0 11,700 13,400 10,000
22/08/2025 11,500 -1.1 (-8.73%) 1,164,910 13,588.81 0 0 12,600 14,400 10,800
21/08/2025 12,400 0.2 (1.64%) 610,604 7,668.38 0 0 12,200 14,000 10,400
20/08/2025 12,400 0.7 (5.98%) 1,066,333 13,006.22 0 0 11,700 13,400 10,000
19/08/2025 11,900 0.3 (2.59%) 717,999 8,433.64 0 0 11,600 13,300 9,900
18/08/2025 11,700 0.1 (0.86%) 480,886 5,580.92 0 0 11,600 13,300 9,900
15/08/2025 11,700 0.1 (0.86%) 904,559 10,529.24 0 0 11,600 13,300 9,900
14/08/2025 11,800 0.5 (4.42%) 762,809 8,884.9 0 0 11,300 12,900 9,700
13/08/2025 11,500 0.3 (2.68%) 955,309 10,791.78 0 0 11,200 12,800 9,600
12/08/2025 11,200 0.1 (0.9%) 312,540 3,488.71 0 0 11,100 12,700 9,500
11/08/2025 11,300 0 (0%) 644,311 7,175.78 0 0 11,300 12,900 9,700
08/08/2025 11,400 0.2 (1.79%) 709,022 8,010.76 0 0 11,200 12,800 9,600
07/08/2025 11,300 0.1 (0.89%) 450,480 5,041.33 0 0 11,200 12,800 9,600
06/08/2025 11,300 -0.2 (-1.74%) 465,900 5,235.48 0 0 11,500 13,200 9,800
05/08/2025 11,200 -0.3 (-2.61%) 926,678 10,672.99 0 0 11,500 13,200 9,800
04/08/2025 11,600 0.3 (2.65%) 734,278 8,476.84 0 0 11,300 12,900 9,700
01/08/2025 11,600 0.7 (6.42%) 1,376,628 15,491.65 0 0 10,900 12,500 9,300
31/07/2025 11,100 0.8 (7.77%) 1,082,979 11,858.2 0 0 10,300 11,800 8,800
30/07/2025 10,500 0.1 (0.96%) 555,602 5,726.92 0 0 10,400 11,900 8,900
29/07/2025 9,800 -0.6 (-5.77%) 1,608,137 16,673.06 0 0 10,400 11,900 8,900
28/07/2025 10,700 1.2 (12.63%) 861,429 8,996.95 0 0 9,500 10,900 8,100
25/07/2025 9,600 0.4 (4.35%) 810,250 7,671.1 0 0 9,200 10,500 7,900
24/07/2025 9,300 0 (0%) 270,371 2,499.21 0 0 9,300 10,600 8,000
23/07/2025 9,300 0.4 (4.49%) 671,964 6,272.65 0 0 8,900 10,200 7,600
22/07/2025 9,100 0.2 (2.25%) 270,324 2,403.4 0 0 8,900 10,200 7,600
21/07/2025 8,800 -0.2 (-2.22%) 373,589 3,314.2 0 0 9,000 10,300 7,700
18/07/2025 9,000 -0.1 (-1.1%) 540,318 4,879.11 0 0 9,100 10,400 7,800
17/07/2025 9,100 0.4 (4.6%) 545,602 4,992.18 0 0 8,700 10,000 7,400
16/07/2025 8,700 0.1 (1.16%) 502,700 4,322.11 0 0 8,600 9,800 7,400
15/07/2025 8,600 0.5 (6.17%) 526,400 4,502.54 0 0 8,100 9,300 6,900
14/07/2025 8,200 -0.1 (-1.2%) 418,332 3,382.38 0 0 8,300 9,500 7,100
11/07/2025 8,300 -0.2 (-2.35%) 458,201 3,800.88 0 0 8,500 9,700 7,300
10/07/2025 8,400 0 (0%) 275,198 2,328.78 0 0 8,400 9,600 7,200
09/07/2025 8,600 0.5 (6.17%) 486,301 4,107.06 0 0 8,100 9,300 6,900
08/07/2025 8,200 0.2 (2.5%) 178,425 1,446.6 0 0 8,000 9,200 6,800
07/07/2025 8,000 0.1 (1.27%) 88,409 707.61 0 0 7,900 9,000 6,800
04/07/2025 8,000 0 (0%) 115,531 912.14 0 0 8,000 9,200 6,800
03/07/2025 8,000 0 (0%) 152,625 1,224.32 0 0 8,000 9,200 6,800
02/07/2025 8,100 0.2 (2.53%) 221,103 1,760.86 0 0 7,900 9,000 6,800
01/07/2025 7,900 0 (0%) 35,102 275.56 0 0 7,900 9,000 6,800
30/06/2025 8,000 0.2 (2.56%) 48,101 381.28 0 0 7,800 8,900 6,700
27/06/2025 7,800 0 (0%) 73,100 572.23 0 0 7,800 8,900 6,700
26/06/2025 7,900 0.1 (1.28%) 35,200 274.59 0 0 7,800 8,900 6,700
25/06/2025 7,800 -0.1 (-1.27%) 30,703 240.56 0 0 7,900 9,000 6,800
24/06/2025 7,800 0 (0%) 105,101 830.98 0 0 7,800 8,900 6,700
23/06/2025 7,800 -0.2 (-2.5%) 35,403 276.93 0 0 8,000 9,200 6,800
20/06/2025 8,000 0.1 (1.27%) 70,543 564.28 0 0 7,900 9,000 6,800
19/06/2025 7,800 -0.1 (-1.27%) 45,647 358.98 0 0 7,900 9,000 6,800
18/06/2025 7,900 -0.1 (-1.25%) 62,803 495.08 0 0 8,000 9,200 6,800
17/06/2025 7,900 0.1 (1.28%) 89,252 715.59 0 0 7,800 8,900 6,700
16/06/2025 8,000 0.3 (3.9%) 96,489 756.63 0 0 7,700 8,800 6,600
13/06/2025 7,800 -0.2 (-2.5%) 222,800 1,713.84 0 0 8,000 9,200 6,800
12/06/2025 8,000 -0.1 (-1.23%) 93,300 749.19 0 0 8,100 9,300 6,900
11/06/2025 8,100 0.2 (2.53%) 315,201 2,540.38 0 0 7,900 9,000 6,800
10/06/2025 7,900 0 (0%) 49,800 392.45 0 0 7,900 9,000 6,800

Historical Data-ko - BSC

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