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 47,000 0 (0%) 13,800 650.16 0 0 47,000 50,200 43,750
04/12/2025 47,000 0.05 (0.11%) 62,000 2,923.62 0 0 46,950 50,200 43,700
03/12/2025 46,950 -0.25 (-0.53%) 100,900 4,741.25 0 0 47,200 50,500 43,900
02/12/2025 47,200 0.45 (0.96%) 45,000 2,112.9 0 0 46,750 50,000 43,500
01/12/2025 46,750 -0.5 (-1.06%) 148,900 6,998.56 295,000 13,835.5 47,250 50,500 43,950
28/11/2025 47,250 -0.25 (-0.53%) 21,900 1,037.06 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.05 (0.11%) 29,800 1,415.84 0 0 47,450 50,700 44,150
26/11/2025 47,450 0.35 (0.74%) 39,000 1,846.55 0 0 47,100 50,300 43,850
25/11/2025 47,100 -0.75 (-1.57%) 135,900 6,433.14 0 0 47,850 51,100 44,550
24/11/2025 47,850 -0.15 (-0.31%) 28,600 1,375.05 0 0 48,000 51,300 44,650
21/11/2025 48,000 -0.25 (-0.52%) 106,700 5,106.21 0 0 48,250 51,600 44,900
20/11/2025 48,250 -0.1 (-0.21%) 61,600 2,972.4 0 0 48,350 51,700 45,000
19/11/2025 48,350 0.7 (1.47%) 202,200 9,751.69 0 0 47,650 50,900 44,350
18/11/2025 47,650 0.55 (1.17%) 49,400 2,343.64 0 0 47,100 50,300 43,850
17/11/2025 47,100 -0.2 (-0.42%) 67,700 3,190.58 0 0 47,300 50,600 44,000
14/11/2025 47,300 0.35 (0.75%) 149,000 6,997.18 0 0 46,950 50,200 43,700
13/11/2025 46,950 -0.1 (-0.21%) 99,900 4,702.06 0 0 47,050 50,300 43,800
12/11/2025 47,050 0.2 (0.43%) 33,400 1,570.26 0 0 46,850 50,100 43,600
11/11/2025 46,850 0.05 (0.11%) 51,400 2,417.22 0 0 46,800 50,000 43,550
10/11/2025 46,800 -0.2 (-0.43%) 105,600 4,950.12 0 0 47,000 50,200 43,750
07/11/2025 47,000 -0.05 (-0.11%) 116,200 5,466.71 0 0 47,050 50,300 43,800
06/11/2025 47,050 0 (0%) 123,600 5,818.64 0 0 47,050 50,300 43,800
05/11/2025 47,050 -0.35 (-0.74%) 107,700 5,080 0 0 47,400 50,700 44,100
04/11/2025 47,400 -0.75 (-1.56%) 366,500 17,218.42 0 0 48,150 51,500 44,800
03/11/2025 48,150 -0.85 (-1.73%) 126,000 6,148.98 0 0 49,000 52,400 45,600
31/10/2025 49,000 -0.4 (-0.81%) 99,100 4,873.61 0 0 49,400 52,800 45,950
30/10/2025 49,400 -0.5 (-1.%) 35,700 1,764.31 0 0 49,900 53,300 46,450
29/10/2025 49,900 1.8 (3.74%) 542,800 27,002.87 0 0 48,100 51,400 44,750
28/10/2025 48,100 0.15 (0.31%) 93,200 4,469.62 0 0 47,950 51,300 44,600
27/10/2025 47,950 -0.05 (-0.1%) 73,400 3,518.33 0 0 48,000 51,300 44,650
24/10/2025 48,000 0.2 (0.42%) 51,300 2,442.88 0 0 47,800 51,100 44,500
23/10/2025 47,800 0.25 (0.53%) 52,400 2,502.16 0 0 47,550 50,800 44,250
22/10/2025 47,550 -0.2 (-0.42%) 36,800 1,754.33 0 0 47,750 51,000 44,450
21/10/2025 47,750 0.7 (1.49%) 175,000 8,316.53 0 0 47,050 50,300 43,800
20/10/2025 47,050 -1.1 (-2.28%) 146,900 7,031.44 0 0 48,150 51,500 44,800
17/10/2025 48,150 -0.05 (-0.1%) 54,500 2,625.87 0 0 48,200 51,500 44,850
16/10/2025 48,200 0.1 (0.21%) 109,000 5,244.44 648,200 29,006.95 48,100 51,400 44,750
15/10/2025 48,100 -0.7 (-1.43%) 196,200 9,455.15 0 0 48,800 52,200 45,400
14/10/2025 48,800 -0.6 (-1.21%) 299,300 14,798.17 0 0 49,400 52,800 45,950
13/10/2025 49,400 0 (0%) 90,300 4,447.93 0 0 49,400 52,800 45,950
10/10/2025 49,400 0.7 (1.44%) 194,800 9,664.8 295,400 13,381.62 48,700 52,100 45,300
09/10/2025 48,700 -0.3 (-0.61%) 86,100 4,197.41 0 0 49,000 52,400 45,600
08/10/2025 49,000 -0.15 (-0.31%) 44,400 2,168.96 554,600 26,620.8 49,150 52,500 45,750
07/10/2025 49,150 0.3 (0.61%) 128,000 6,258.15 0 0 48,850 52,200 45,450
06/10/2025 48,850 0 (0%) 67,200 3,304.32 0 0 48,850 52,200 45,450
03/10/2025 48,850 0.5 (1.03%) 140,100 6,828. 0 0 48,350 51,700 45,000
02/10/2025 48,350 -0.05 (-0.1%) 185,400 9,000.57 0 0 48,400 51,700 45,050
01/10/2025 48,400 -0.1 (-0.21%) 102,900 4,993.54 0 0 48,500 51,800 45,150
30/09/2025 48,500 0 (0%) 66,300 3,214.06 0 0 48,500 51,800 45,150
29/09/2025 48,500 -0.3 (-0.61%) 84,100 4,064.4 0 0 48,800 52,200 45,400
26/09/2025 48,800 -0.4 (-0.81%) 107,300 5,252.19 100,000 4,790 49,200 52,600 45,800
25/09/2025 49,200 -1 (-1.99%) 111,400 5,556.1 900,000 42,120 50,200 53,700 46,700
24/09/2025 50,200 1.75 (3.61%) 539,100 26,805.78 427,000 19,336 48,450 51,800 45,100
23/09/2025 48,450 0 (0%) 447,300 21,673.9 604,600 27,739.42 48,450 51,800 45,100
22/09/2025 48,450 -0.05 (-0.1%) 464,700 22,514.64 0 0 48,500 51,800 45,150
19/09/2025 48,500 0 (0%) 152,300 7,386.24 0 0 48,500 51,800 45,150
18/09/2025 48,500 0.55 (1.15%) 428,000 20,769.67 0 0 47,950 51,300 44,600
17/09/2025 47,950 -0.05 (-0.1%) 243,000 11,662.32 0 0 48,000 51,300 44,650
16/09/2025 48,000 -0.1 (-0.21%) 369,600 17,756.46 0 0 48,100 51,400 44,750
15/09/2025 48,100 0.7 (1.48%) 198,600 9,515.08 805,830 37,189.05 47,400 50,700 44,100
12/09/2025 47,400 0.65 (1.39%) 476,700 22,363.3 0 0 46,750 50,000 43,500
11/09/2025 46,750 0.05 (0.11%) 120,000 5,603.95 0 0 46,700 49,950 43,450
10/09/2025 46,700 0 (0%) 106,200 4,973.37 0 0 46,700 49,950 43,450
09/09/2025 46,700 -0.3 (-0.64%) 121,100 5,688.12 1,628,240 75,306.1 47,000 50,200 43,750
08/09/2025 47,000 -0.3 (-0.63%) 138,700 6,560.36 1,518,130 70,289.42 47,300 50,600 44,000
05/09/2025 47,300 0.1 (0.21%) 161,500 7,638.91 0 0 47,200 50,500 43,900
04/09/2025 47,200 -0.05 (-0.11%) 139,100 6,581.42 0 0 47,250 50,500 43,950
03/09/2025 47,250 0.05 (0.11%) 164,100 7,788.93 0 0 47,200 50,500 43,900
29/08/2025 47,200 -0.1 (-0.21%) 129,500 6,122. 0 0 47,300 50,600 44,000
28/08/2025 47,300 -0.25 (-0.53%) 78,100 3,699.93 0 0 47,550 50,800 44,250
27/08/2025 47,550 0.55 (1.17%) 70,200 3,336.96 295,000 13,865 47,000 50,200 43,750
26/08/2025 47,000 0.15 (0.32%) 68,900 3,243.75 0 0 46,850 50,100 43,600
25/08/2025 46,850 -0.8 (-1.68%) 153,400 7,242.16 0 0 47,650 50,900 44,350
22/08/2025 47,650 -0.75 (-1.55%) 247,100 11,798.94 0 0 48,400 51,700 45,050
21/08/2025 48,400 0.4 (0.83%) 151,600 7,342.22 0 0 48,000 51,300 44,650
20/08/2025 48,000 -1.3 (-2.64%) 241,100 11,674.14 0 0 49,300 52,700 45,850
19/08/2025 49,300 0.45 (0.92%) 131,200 6,466.22 0 0 48,850 52,200 45,450
18/08/2025 48,850 -0.3 (-0.61%) 282,300 13,857.37 0 0 49,150 52,500 45,750
15/08/2025 49,150 0.1 (0.2%) 172,100 8,440.55 0 0 49,050 52,400 45,650
14/08/2025 49,050 -0.75 (-1.51%) 282,900 13,900.54 0 0 49,800 53,200 46,350
13/08/2025 49,800 0.8 (1.63%) 236,800 11,780.69 20,000 1,000 49,000 52,400 45,600
12/08/2025 49,000 -0.4 (-0.81%) 262,700 12,966.78 0 0 49,400 52,800 45,950
11/08/2025 49,400 -0.3 (-0.6%) 157,000 7,739.3 328,000 15,186.4 49,700 53,100 46,250
08/08/2025 49,700 -0.05 (-0.1%) 137,200 6,759.42 0 0 49,750 53,200 46,300
07/08/2025 49,750 0.75 (1.53%) 175,800 8,724.03 0 0 49,000 52,400 45,600
06/08/2025 49,000 0.05 (0.1%) 211,100 10,317.31 99,000 4,554 48,950 52,300 45,550
05/08/2025 48,950 -1.75 (-3.45%) 403,100 20,037.87 70,000 3,304 50,700 54,200 47,200
04/08/2025 50,700 1.4 (2.84%) 302,500 15,264.26 0 0 49,300 52,700 45,850
01/08/2025 49,300 -0.2 (-0.4%) 250,300 12,350.02 0 0 49,500 52,900 46,050
31/07/2025 49,500 1.85 (3.88%) 663,200 32,660.06 0 0 47,650 50,900 44,350
30/07/2025 47,650 0.3 (0.63%) 203,000 9,647.57 0 0 47,350 50,600 44,050
29/07/2025 47,350 -0.1 (-0.21%) 283,100 13,341.89 0 0 47,450 50,700 44,150
28/07/2025 47,450 0.45 (0.96%) 182,300 8,629.02 0 0 47,000 50,200 43,750
25/07/2025 47,000 0.2 (0.43%) 187,700 8,784.46 485,000 23,037.5 46,800 50,000 43,550
24/07/2025 46,800 -0.3 (-0.64%) 372,800 17,478.49 0 0 47,100 50,300 43,850
23/07/2025 47,100 -0.45 (-0.95%) 336,600 15,905.22 0 0 47,550 50,800 44,250
22/07/2025 47,550 0 (0%) 403,700 19,089.04 0 0 47,550 50,800 44,250
21/07/2025 47,550 0.2 (0.42%) 322,000 15,286.7 0 0 47,350 50,600 44,050
18/07/2025 47,350 -0.2 (-0.42%) 281,000 13,304.81 0 0 47,550 50,800 44,250
17/07/2025 47,550 -0.45 (-0.94%) 301,800 14,349.16 0 0 48,000 51,300 44,650
16/07/2025 47,850 -0.35 (-0.73%) 77,400 3,708.75 0 0 48,200 51,500 44,850
15/07/2025 48,000 -0.35 (-0.72%) 140,900 6,775.63 0 0 48,350 51,700 45,000
14/07/2025 48,350 -0.65 (-1.33%) 184,000 8,948.12 135,000 6,210 49,000 52,400 45,600
11/07/2025 49,000 0.8 (1.66%) 191,200 9,297.37 0 0 48,200 51,500 44,850
10/07/2025 48,200 0.45 (0.94%) 154,600 7,485.45 0 0 47,750 51,000 44,450
09/07/2025 47,750 -0.25 (-0.52%) 123,500 5,905.22 0 0 48,000 51,300 44,650
08/07/2025 48,000 0.45 (0.95%) 40,500 1,930.96 500,000 22,125 47,550 50,800 44,250
07/07/2025 47,550 -0.25 (-0.52%) 178,000 8,474.74 0 0 47,800 51,100 44,500
04/07/2025 47,800 -0.2 (-0.42%) 75,900 3,641.23 0 0 48,000 51,300 44,650
03/07/2025 48,000 -0.6 (-1.23%) 212,700 10,323.26 0 0 48,600 52,000 45,200
02/07/2025 48,600 0.6 (1.25%) 70,900 3,432.73 0 0 48,000 51,300 44,650
01/07/2025 48,000 0.05 (0.1%) 53,600 2,575.37 0 0 47,950 51,300 44,600
30/06/2025 47,950 0.4 (0.84%) 46,500 2,228.57 0 0 47,550 50,800 44,250
27/06/2025 47,550 -0.35 (-0.73%) 59,800 2,849.28 300,000 13,500 47,900 51,200 44,550
26/06/2025 47,900 0.4 (0.84%) 45,300 2,161.04 0 0 47,500 50,800 44,200
25/06/2025 47,500 -0.5 (-1.04%) 83,700 3,975.92 682,920 32,097.24 48,000 51,300 44,650
24/06/2025 48,000 0 (0%) 50,100 2,403.75 0 0 48,000 51,300 44,650
23/06/2025 48,000 0.35 (0.73%) 41,200 1,959.69 0 0 47,650 50,900 44,350
20/06/2025 47,650 0.25 (0.53%) 46,100 2,205.42 0 0 47,400 50,700 44,100
19/06/2025 47,400 -0.3 (-0.63%) 104,300 4,941.21 425,100 19,979.7 47,700 51,000 44,400
18/06/2025 47,700 0 (0%) 71,100 3,383.13 807,710 37,962.37 47,700 51,000 44,400
17/06/2025 47,700 -0.3 (-0.63%) 35,300 1,680.75 637,650 29,969.55 48,000 51,300 44,650
16/06/2025 48,000 0.45 (0.95%) 189,300 8,968.39 0 0 47,550 50,800 44,250
13/06/2025 47,550 -0.7 (-1.45%) 124,800 5,961.33 0 0 48,250 51,600 44,900
12/06/2025 48,250 -0.4 (-0.82%) 100,600 4,864.92 0 0 48,650 52,000 45,250
11/06/2025 48,650 0.35 (0.72%) 19,200 928.65 667,400 29,999.63 48,300 51,600 44,950
10/06/2025 48,300 0.45 (0.94%) 124,600 6,013.82 561,420 25,011.26 47,850 51,100 44,550
09/06/2025 47,850 -0.65 (-1.34%) 89,000 4,258.12 780,000 35,217 48,500 51,800 45,150
06/06/2025 48,500 -0.5 (-1.02%) 115,500 5,623.33 1,060,000 48,336 49,000 52,400 45,600

Historical Data-ko - BSC

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