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
05/12/2025 24,350 -0.55 (-2.21%) 8,994,300 220,933.3 0 0 24,900 26,600 23,200
04/12/2025 24,900 0.45 (1.84%) 12,219,800 303,261.23 250,000 6,204.25 24,450 26,150 22,750
03/12/2025 24,450 0.5 (2.09%) 16,051,700 391,016.05 360,000 8,850.24 23,950 25,600 22,300
02/12/2025 23,950 -0.05 (-0.21%) 15,503,200 371,274.9 1,000,000 22,985 24,000 25,650 22,350
01/12/2025 24,000 -0.25 (-1.03%) 9,243,000 222,989.36 7,800,000 177,030 24,250 25,900 22,600
28/11/2025 24,250 -0.1 (-0.41%) 5,358,800 130,287.68 300,000 7,305 24,350 26,050 22,650
27/11/2025 24,350 0.15 (0.62%) 7,791,600 189,874.39 0 0 24,200 25,850 22,550
26/11/2025 24,200 0 (0%) 9,003,200 218,519.25 0 0 24,200 25,850 22,550
25/11/2025 24,200 -0.4 (-1.63%) 15,856,700 385,343.61 0 0 24,600 26,300 22,900
24/11/2025 24,600 -0.1 (-0.4%) 7,081,700 174,617.55 0 0 24,700 26,400 23,000
21/11/2025 24,700 -0.1 (-0.4%) 7,299,200 180,228.86 0 0 24,800 26,500 23,100
20/11/2025 24,800 -0.1 (-0.4%) 6,153,200 152,976.11 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.2 (-0.8%) 5,994,400 149,728.93 0 0 25,100 26,850 23,350
18/11/2025 25,100 -0.05 (-0.2%) 6,387,000 160,780.03 0 0 25,150 26,900 23,400
17/11/2025 25,150 0.2 (0.8%) 3,945,100 98,816.99 1,046,400 26,210.23 24,950 26,650 23,250
14/11/2025 24,950 -0.15 (-0.6%) 6,763,400 168,930.78 901,000 22,290.85 25,100 26,850 23,350
13/11/2025 25,100 -0.1 (-0.4%) 5,637,200 141,561.64 260,000 6,520.54 25,200 26,950 23,450
12/11/2025 25,200 0.35 (1.41%) 6,319,100 157,830. 810,000 20,383.5 24,850 26,550 23,150
11/11/2025 24,850 0.05 (0.2%) 6,962,300 173,189.67 900,000 23,850 24,800 26,500 23,100
10/11/2025 24,800 -0.1 (-0.4%) 7,222,900 179,812.11 290,000 7,424 24,900 26,600 23,200
07/11/2025 24,900 -0.4 (-1.58%) 12,107,200 303,590.94 2,925,600 73,340.92 25,300 27,050 23,550
06/11/2025 25,300 -0.3 (-1.17%) 6,525,200 166,005.03 310,000 7,946.76 25,600 27,350 23,850
05/11/2025 25,600 -0.4 (-1.54%) 6,212,200 159,599.03 4,102,000 104,311.7 26,000 27,800 24,200
04/11/2025 26,000 0.55 (2.16%) 17,972,000 462,286.89 1,162,000 29,666.19 25,450 27,200 23,700
03/11/2025 25,450 -0.05 (-0.2%) 13,864,900 355,424.3 670,000 17,085 25,500 27,250 23,750
31/10/2025 25,500 0.4 (1.59%) 12,748,200 321,737.65 4,155,000 98,595.3 25,100 26,850 23,350
30/10/2025 25,100 -0.3 (-1.18%) 9,309,300 234,756.08 400,000 10,860 25,400 27,150 23,650
29/10/2025 25,400 0 (0%) 6,350,700 161,422.92 30,300,000 763,091.02 25,400 27,150 23,650
28/10/2025 25,400 0.4 (1.6%) 10,305,300 259,447.23 0 0 25,000 26,750 23,250
27/10/2025 25,000 0 (0%) 10,208,700 257,024.71 320,000 8,088.1 25,000 26,750 23,250
24/10/2025 25,000 0.05 (0.2%) 11,724,500 292,992.1 6,000,000 150,937.5 24,950 26,650 23,250
23/10/2025 24,950 -0.15 (-0.6%) 8,751,200 219,313.7 1,951,000 48,921.35 25,100 26,850 23,350
22/10/2025 25,100 0.1 (0.4%) 15,620,500 389,420.91 0 0 25,000 26,750 23,250
21/10/2025 25,000 0.2 (0.81%) 19,371,400 485,484.03 2,235,114 53,424.63 24,800 26,500 23,100
20/10/2025 24,800 -0.95 (-3.69%) 32,231,800 815,173.86 859,400 21,923.98 25,750 27,550 23,950
17/10/2025 25,750 -0.55 (-2.09%) 16,289,600 424,412.07 0 0 26,300 28,100 24,500
16/10/2025 26,300 0 (0%) 13,461,000 354,034.18 0 0 26,300 28,100 24,500
15/10/2025 26,300 0 (0%) 14,416,100 379,830.76 300,000 7,350 26,300 28,100 24,500
14/10/2025 26,300 -0.45 (-1.68%) 18,531,600 492,228.01 300,000 7,500 26,750 28,600 24,900
13/10/2025 26,750 -0.2 (-0.74%) 18,373,300 487,561.54 4,100,000 106,600.85 26,950 28,800 25,100
10/10/2025 26,950 0 (0%) 16,337,400 441,853.43 1,830,500 49,261.56 26,950 28,800 25,100
09/10/2025 26,950 0.2 (0.75%) 16,388,600 438,935.88 2,450,000 65,691 26,750 28,600 24,900
08/10/2025 26,750 0.3 (1.13%) 18,228,000 486,862.4 0 0 26,450 28,300 24,600
07/10/2025 26,450 -0.35 (-1.31%) 12,389,800 330,114.08 200,000 5,323.2 26,800 28,650 24,950
06/10/2025 26,800 1.15 (4.48%) 20,288,600 534,811.65 0 0 25,650 27,400 23,900
03/10/2025 25,650 -0.1 (-0.39%) 9,813,400 252,164.89 404,800 10,394.86 25,750 27,550 23,950
02/10/2025 25,750 -0.05 (-0.19%) 10,937,500 284,099.19 1,522,300 39,540.22 25,800 27,600 24,000
01/10/2025 25,800 0.3 (1.18%) 10,480,500 270,041.68 478,800 12,281.4 25,500 27,250 23,750
30/09/2025 25,500 -0.1 (-0.39%) 9,277,900 237,527.21 1,816,400 46,554.04 25,600 27,350 23,850
29/09/2025 25,600 -0.05 (-0.19%) 8,265,200 211,173.63 0 0 25,650 27,400 23,900
26/09/2025 25,650 0 (0%) 8,974,500 229,802.06 0 0 25,650 27,400 23,900
25/09/2025 25,650 -0.35 (-1.35%) 8,158,200 210,912.33 0 0 26,000 27,800 24,200
24/09/2025 26,000 0.65 (2.56%) 10,853,300 277,958.65 412,000 10,582.92 25,350 27,100 23,600
23/09/2025 25,350 0.2 (0.8%) 9,385,500 239,074.82 3,070,000 71,983.11 25,150 26,900 23,400
22/09/2025 25,150 -0.2 (-0.79%) 19,404,800 489,532.54 0 0 25,350 27,100 23,600
19/09/2025 25,350 -0.2 (-0.78%) 13,429,700 341,701.97 3,661,400 92,333.17 25,550 27,300 23,800
18/09/2025 25,550 -0.6 (-2.29%) 21,848,000 563,201.58 1,021,700 26,327.09 26,150 27,950 24,350
17/09/2025 26,150 -0.25 (-0.95%) 13,049,100 342,252.27 1,940,300 51,209.94 26,400 28,200 24,600
16/09/2025 26,400 0 (0%) 40,108,800 1,059,176.4 750,000 19,057.6 26,400 28,200 24,600
15/09/2025 26,400 0.1 (0.38%) 27,899,800 733,395.46 2,996,400 78,717.51 26,300 28,100 24,500
12/09/2025 26,300 0.1 (0.38%) 12,219,900 322,579.52 879,400 22,989.03 26,200 28,000 24,400
11/09/2025 26,200 -0.35 (-1.32%) 20,449,900 533,978.87 0 0 26,550 28,400 24,700
10/09/2025 26,550 0 (0%) 14,091,100 374,981.3 0 0 26,550 28,400 24,700
09/09/2025 26,550 0 (0%) 15,204,500 404,429.07 0 0 26,550 28,400 24,700
08/09/2025 26,550 -0.6 (-2.21%) 26,152,700 701,061.47 2,695,300 74,640.94 27,150 29,050 25,250
05/09/2025 27,150 -0.5 (-1.81%) 23,539,400 649,838.65 2,956,500 82,800.25 27,650 29,550 25,750
04/09/2025 27,650 0.15 (0.55%) 11,279,900 310,629.86 936,700 26,274.44 27,500 29,400 25,600
03/09/2025 27,500 -0.3 (-1.08%) 18,715,200 513,814. 2,393,600 67,871.14 27,800 29,700 25,900
29/08/2025 27,800 0.25 (0.91%) 21,625,300 606,680.99 2,223,300 63,090.58 27,550 29,450 25,650
28/08/2025 27,550 -0.1 (-0.36%) 13,927,700 384,182.78 1,262,500 35,971.6 27,650 29,550 25,750
27/08/2025 27,650 0.3 (1.1%) 18,831,800 525,171.15 1,747,700 49,106.97 27,350 29,250 25,450
26/08/2025 27,350 1.15 (4.39%) 20,812,100 555,850.62 1,171,900 31,318.32 26,200 28,000 24,400
25/08/2025 26,200 -1.65 (-5.92%) 37,410,300 1,006,893.73 466,200 12,935.93 27,850 29,750 25,950
22/08/2025 27,850 -1.6 (-5.43%) 43,014,300 1,224,028.23 1,895,581 57,274.06 29,450 31,500 27,400
21/08/2025 29,450 1.45 (5.18%) 45,796,400 1,315,365.86 350,000 9,501.1 28,000 29,950 26,050
20/08/2025 28,000 -0.45 (-1.58%) 33,270,000 923,833.79 3,313,500 96,849.9 28,450 30,400 26,500
19/08/2025 28,450 1.4 (5.18%) 41,181,100 1,154,352.11 1,637,420 44,333.45 27,050 28,900 25,200
18/08/2025 27,050 0.5 (1.88%) 28,477,800 767,731.86 656,300 17,739.67 26,550 28,400 24,700
15/08/2025 26,550 0.35 (1.34%) 29,322,600 788,993.35 668,900 18,486.54 26,200 28,000 24,400
14/08/2025 26,200 1.7 (6.94%) 34,889,500 898,085.46 0 0 24,500 26,200 22,800
13/08/2025 24,500 0.25 (1.03%) 19,292,100 470,854.03 3,353,567 84,047. 24,250 25,900 22,600
12/08/2025 24,250 -0.15 (-0.61%) 14,628,100 355,813.82 24,100 605.68 24,400 26,100 22,700
11/08/2025 24,400 0.15 (0.62%) 16,056,300 392,308.1 0 0 24,250 25,900 22,600
08/08/2025 24,250 -0.15 (-0.61%) 15,787,100 385,300.98 56,000 1,421.06 24,400 26,100 22,700
07/08/2025 24,400 0.2 (0.83%) 19,097,800 464,610 563,300 14,225.53 24,200 25,850 22,550
06/08/2025 24,200 0.75 (3.2%) 16,251,000 391,166. 383,900 9,217.89 23,450 25,050 21,850
05/08/2025 23,450 0.15 (0.64%) 42,323,400 1,009,817.63 3,182,200 76,341.3 23,300 24,900 21,700
04/08/2025 23,300 0.3 (1.3%) 11,137,700 256,812.38 1,212,800 28,731.23 23,000 24,600 21,400
01/08/2025 23,000 0 (0%) 7,316,600 167,616.13 4,882,500 106,758.33 23,000 24,600 21,400
31/07/2025 23,000 0 (0%) 10,605,400 243,120.2 1,457,200 34,592.11 23,000 24,600 21,400
30/07/2025 23,000 0.25 (1.1%) 15,001,100 343,130.63 1,762,084 41,290.91 22,750 24,300 21,200
29/07/2025 22,750 -1.1 (-4.61%) 34,025,200 795,660.37 7,385,233 180,586.99 23,850 25,500 22,200
28/07/2025 23,850 0.25 (1.06%) 16,870,500 399,581.92 708,000 17,210.06 23,600 25,250 21,950
25/07/2025 23,600 0.4 (1.72%) 17,559,600 413,696.49 0 0 23,200 24,800 21,600
24/07/2025 23,200 0.2 (0.87%) 15,167,000 353,047.17 532,500 12,614.93 23,000 24,600 21,400
23/07/2025 23,000 0.1 (0.44%) 15,197,600 349,715.29 485,000 11,439.7 22,900 24,500 21,300
22/07/2025 22,900 0.05 (0.22%) 12,037,900 274,103.09 953,400 22,360.33 22,850 24,400 21,300
21/07/2025 22,850 0.2 (0.88%) 17,137,200 391,523.59 2,743,700 64,179.4 22,650 24,200 21,100
18/07/2025 22,650 0.2 (0.89%) 17,844,500 402,634.64 1,000,000 23,124 22,450 24,000 20,900
17/07/2025 22,450 0 (0%) 15,112,900 339,456.83 982,000 22,586 22,450 24,000 20,900
16/07/2025 22,450 0 (0%) 10,934,500 245,038.51 2,558,900 55,502.4 22,450 24,000 20,900
15/07/2025 22,450 -0.25 (-1.1%) 12,688,100 287,816.47 2,762,400 64,797.99 22,700 24,250 21,150
14/07/2025 22,700 0 (0%) 12,303,700 278,468.67 844,900 19,768.4 22,700 24,250 21,150
11/07/2025 22,700 0.15 (0.67%) 15,977,200 361,860.52 46,000 1,058.05 22,550 24,100 21,000
10/07/2025 22,550 0.1 (0.45%) 9,132,500 205,824.42 0 0 22,450 24,000 20,900
09/07/2025 22,450 0.2 (0.9%) 18,703,900 418,807.53 2,740,600 62,330.33 22,250 23,800 20,700
08/07/2025 22,250 0 (0%) 14,675,400 326,346.96 1,469,149 33,165.75 22,250 23,800 20,700
07/07/2025 22,250 0.4 (1.83%) 17,316,100 384,594.18 1,441,300 32,096.31 21,850 23,350 20,350
04/07/2025 21,850 0.45 (2.1%) 26,955,100 588,323.56 700,000 15,275 21,400 22,850 19,950
03/07/2025 21,400 0.1 (0.47%) 15,125,500 324,339.55 1,088,200 23,333.51 21,300 22,750 19,850
02/07/2025 21,300 0 (0%) 7,629,500 162,709.44 842,500 17,958.2 21,300 22,750 19,850
01/07/2025 21,300 0 (0%) 7,527,600 160,392.64 0 0 21,300 22,750 19,850
30/06/2025 21,300 0.1 (0.47%) 5,858,100 124,231.46 181,600 3,851.19 21,200 22,650 19,750
27/06/2025 21,200 0 (0%) 6,312,400 133,863.77 0 0 21,200 22,650 19,750
26/06/2025 21,200 -0.05 (-0.24%) 9,897,400 210,167.36 0 0 21,250 22,700 19,800
25/06/2025 21,250 -0.05 (-0.23%) 7,771,700 165,577.69 0 0 21,300 22,750 19,850
24/06/2025 21,300 -0.05 (-0.23%) 8,571,600 183,450.22 0 0 21,350 22,800 19,900
23/06/2025 21,350 -0.1 (-0.47%) 8,984,400 191,889.14 1,994,700 41,003.7 21,450 22,950 19,950
20/06/2025 21,450 0.15 (0.7%) 15,752,600 339,633.89 0 0 21,300 22,750 19,850
19/06/2025 21,300 0 (0%) 7,279,500 154,679.4 1,181,000 26,218.2 21,300 22,750 19,850
18/06/2025 21,300 0.1 (0.47%) 7,425,200 157,633.88 1,213,300 24,868.27 21,200 22,650 19,750
17/06/2025 21,200 -0.1 (-0.47%) 7,025,500 149,382.01 5,411,000 115,743.17 21,300 22,750 19,850
16/06/2025 21,300 0.25 (1.19%) 8,986,600 190,153.18 720,000 16,056 21,050 22,500 19,600
13/06/2025 21,050 0 (0%) 10,054,700 211,884.78 993,000 20,054 21,050 22,500 19,600
12/06/2025 21,050 0.1 (0.48%) 6,547,500 137,868.07 0 0 20,950 22,400 19,500
11/06/2025 20,950 0 (0%) 3,581,900 75,105.85 885,200 18,541.4 20,950 22,400 19,500
10/06/2025 20,950 0 (0%) 5,712,500 119,878.48 5,187,100 113,608.62 20,950 22,400 19,500
09/06/2025 20,950 -0.05 (-0.24%) 5,705,200 119,541.72 20,000 391 21,000 22,450 19,550

Historical Data-ko - BSC

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