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 13,200 0 (0%) 153,300 2,017.55 0 0 13,200 14,100 12,300
04/12/2025 13,200 0.1 (0.76%) 203,200 2,672.97 0 0 13,100 14,000 12,200
03/12/2025 13,100 0.1 (0.77%) 244,500 3,217.61 0 0 13,000 13,900 12,100
02/12/2025 13,000 0.1 (0.78%) 496,700 6,425.29 0 0 12,900 13,800 12,000
01/12/2025 12,900 -0.3 (-2.27%) 766,400 9,957.17 0 0 13,200 14,100 12,300
28/11/2025 13,200 -0.2 (-1.49%) 700,500 9,189.02 0 0 13,400 14,300 12,500
27/11/2025 13,400 -0.1 (-0.74%) 191,300 2,573.76 0 0 13,500 14,400 12,600
26/11/2025 13,500 0.2 (1.5%) 121,000 1,628.18 0 0 13,300 14,200 12,400
25/11/2025 13,300 -0.3 (-2.21%) 494,700 6,663.84 0 0 13,600 14,550 12,650
24/11/2025 13,600 -0.2 (-1.45%) 524,400 7,182.47 0 0 13,800 14,750 12,850
21/11/2025 13,800 0.05 (0.36%) 342,100 4,656.34 0 0 13,750 14,700 12,800
20/11/2025 13,750 -0.2 (-1.43%) 568,300 7,802.63 0 0 13,950 14,900 13,000
19/11/2025 13,950 -0.25 (-1.76%) 567,600 7,914.17 0 0 14,200 15,150 13,250
18/11/2025 14,200 0.05 (0.35%) 395,200 5,587.77 0 0 14,150 15,100 13,200
17/11/2025 14,150 0.2 (1.43%) 510,100 7,169.3 0 0 13,950 14,900 13,000
14/11/2025 13,950 -0.05 (-0.36%) 560,400 7,769.3 0 0 14,000 14,950 13,050
13/11/2025 14,000 -0.15 (-1.06%) 415,700 5,888.07 0 0 14,150 15,100 13,200
12/11/2025 14,150 0.1 (0.71%) 69,900 983.07 0 0 14,050 15,000 13,100
11/11/2025 14,050 0 (0%) 111,300 1,567.29 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 559,300 7,908.64 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.3 (-2.1%) 221,200 3,122.26 0 0 14,300 15,300 13,300
06/11/2025 14,300 0.3 (2.14%) 587,500 8,442.1 0 0 14,000 14,950 13,050
05/11/2025 14,000 0.1 (0.72%) 174,400 2,421.4 0 0 13,900 14,850 12,950
04/11/2025 13,900 0 (0%) 295,800 4,051.37 0 0 13,900 14,850 12,950
03/11/2025 13,900 -0.2 (-1.42%) 246,800 3,426.1 0 0 14,100 15,050 13,150
31/10/2025 14,100 0.2 (1.44%) 375,200 5,242.07 0 0 13,900 14,850 12,950
30/10/2025 13,900 -0.15 (-1.07%) 294,900 4,091.71 0 0 14,050 15,000 13,100
29/10/2025 14,050 0.5 (3.69%) 413,300 5,776.17 0 0 13,550 14,450 12,650
28/10/2025 13,550 -0.15 (-1.09%) 286,600 3,876.84 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.3 (2.24%) 316,300 4,297.82 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.15 (1.13%) 265,700 3,498.35 0 0 13,250 14,150 12,350
23/10/2025 13,250 -0.25 (-1.85%) 573,800 7,630.63 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 286,500 3,847.82 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.05 (0.38%) 802,100 10,713.9 0 0 13,250 14,150 12,350
20/10/2025 13,250 -0.95 (-6.69%) 1,064,800 14,551 0 0 14,200 15,150 13,250
17/10/2025 14,200 0.2 (1.43%) 1,030,700 14,627.24 0 0 14,000 14,950 13,050
16/10/2025 14,000 -0.1 (-0.71%) 488,600 6,826.35 0 0 14,100 15,050 13,150
15/10/2025 14,100 0 (0%) 369,400 5,212.05 0 0 14,100 15,050 13,150
14/10/2025 14,100 -0.4 (-2.76%) 1,120,600 16,064.72 0 0 14,500 15,500 13,500
13/10/2025 14,500 -0.1 (-0.68%) 552,700 7,956.7 0 0 14,600 15,600 13,600
10/10/2025 14,600 0.15 (1.04%) 474,600 6,888.08 0 0 14,450 15,450 13,450
09/10/2025 14,450 -0.05 (-0.34%) 620,000 8,923.51 0 0 14,500 15,500 13,500
08/10/2025 14,500 0.1 (0.69%) 496,100 7,178.34 0 0 14,400 15,400 13,400
07/10/2025 14,400 -0.3 (-2.04%) 1,742,900 24,923.13 0 0 14,700 15,700 13,700
06/10/2025 14,700 0 (0%) 481,900 7,092.54 0 0 14,700 15,700 13,700
03/10/2025 14,700 0 (0%) 401,900 5,913.09 0 0 14,700 15,700 13,700
02/10/2025 14,700 0.3 (2.08%) 576,100 8,466.6 0 0 14,400 15,400 13,400
01/10/2025 14,400 -0.1 (-0.69%) 513,800 7,455.34 0 0 14,500 15,500 13,500
30/09/2025 14,500 0.1 (0.69%) 769,800 11,165.32 0 0 14,400 15,400 13,400
29/09/2025 14,400 -0.5 (-3.36%) 1,340,800 19,478.49 0 0 14,900 15,900 13,900
26/09/2025 14,900 0 (0%) 729,900 10,957.62 0 0 14,900 15,900 13,900
25/09/2025 14,900 -0.7 (-4.49%) 2,482,000 37,545.36 0 0 15,600 16,650 14,550
24/09/2025 15,600 0.35 (2.3%) 801,500 12,311.42 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.45 (-2.87%) 1,257,800 19,461.79 0 0 15,700 16,750 14,650
22/09/2025 15,700 -0.7 (-4.27%) 1,858,900 29,587.73 0 0 16,400 17,500 15,300
19/09/2025 16,400 -0.4 (-2.38%) 962,300 15,856.84 0 0 16,800 17,950 15,650
18/09/2025 16,800 0.7 (4.35%) 1,715,900 28,106.07 0 0 16,100 17,200 15,000
17/09/2025 16,100 -0.4 (-2.42%) 1,969,800 32,158.86 0 0 16,500 17,650 15,350
16/09/2025 16,500 -0.65 (-3.79%) 2,333,900 38,850.29 0 0 17,150 18,350 15,950
15/09/2025 17,150 1.05 (6.52%) 3,252,100 55,115.98 0 0 16,100 17,200 15,000
12/09/2025 16,100 1.05 (6.98%) 2,866,000 45,438.35 0 0 15,050 16,100 14,000
11/09/2025 15,050 0 (0%) 725,300 10,800.82 0 0 15,050 16,100 14,000
10/09/2025 15,050 0.15 (1.01%) 800,900 11,973.84 0 0 14,900 15,900 13,900
09/09/2025 14,900 0.1 (0.68%) 675,500 10,080.95 0 0 14,800 15,800 13,800
08/09/2025 14,800 -0.8 (-5.13%) 1,582,100 23,962.19 0 0 15,600 16,650 14,550
05/09/2025 15,600 -0.45 (-2.8%) 1,778,200 28,073.82 0 0 16,050 17,150 14,950
04/09/2025 16,050 0.35 (2.23%) 1,625,100 25,946.83 0 0 15,700 16,750 14,650
03/09/2025 15,700 0 (0%) 1,280,200 19,830.25 0 0 15,700 16,750 14,650
29/08/2025 15,700 0 (0%) 1,242,000 19,503.33 0 0 15,700 16,750 14,650
28/08/2025 15,700 0.3 (1.95%) 2,001,700 31,347.06 0 0 15,400 16,450 14,350
27/08/2025 15,400 1 (6.94%) 2,722,600 41,153.57 0 0 14,400 15,400 13,400
26/08/2025 14,400 0.1 (0.7%) 906,600 13,002.5 0 0 14,300 15,300 13,300
25/08/2025 14,300 -0.05 (-0.35%) 1,214,100 17,508.13 0 0 14,350 15,350 13,350
22/08/2025 14,350 -0.5 (-3.37%) 1,762,600 25,930.49 0 0 14,850 15,850 13,850
21/08/2025 14,850 0 (0%) 1,830,200 27,555.75 0 0 14,850 15,850 13,850
20/08/2025 14,850 0.7 (4.95%) 3,581,100 52,699.13 0 0 14,150 15,100 13,200
19/08/2025 14,150 0.25 (1.8%) 1,689,000 23,990.7 0 0 13,900 14,850 12,950
18/08/2025 13,900 0.1 (0.72%) 762,800 10,631.69 0 0 13,800 14,750 12,850
15/08/2025 13,800 -0.35 (-2.47%) 1,541,300 21,666.43 0 0 14,150 15,100 13,200
14/08/2025 14,150 0.9 (6.79%) 3,457,700 47,729.37 0 0 13,250 14,150 12,350
13/08/2025 13,250 -0.15 (-1.12%) 1,067,400 14,172.35 0 0 13,400 14,300 12,500
12/08/2025 13,400 -0.2 (-1.47%) 752,400 10,116.84 0 0 13,600 14,550 12,650
11/08/2025 13,600 0.4 (3.03%) 1,425,500 19,243.54 0 0 13,200 14,100 12,300
08/08/2025 13,200 0 (0%) 428,000 5,619.06 0 0 13,200 14,100 12,300
07/08/2025 13,200 0.1 (0.76%) 674,100 8,854.89 0 0 13,100 14,000 12,200
06/08/2025 13,100 0.1 (0.77%) 393,000 5,108.37 0 0 13,000 13,900 12,100
05/08/2025 13,000 -0.3 (-2.26%) 1,324,600 17,349 0 0 13,300 14,200 12,400
04/08/2025 13,300 0.2 (1.53%) 660,500 8,746.63 0 0 13,100 14,000 12,200
01/08/2025 13,100 0.1 (0.77%) 754,400 9,732.51 0 0 13,000 13,900 12,100
31/07/2025 13,000 -0.15 (-1.14%) 705,800 9,215.93 0 0 13,150 14,050 12,250
30/07/2025 13,150 -0.05 (-0.38%) 944,200 12,353.63 0 0 13,200 14,100 12,300
29/07/2025 13,200 -0.75 (-5.38%) 2,064,500 27,972.99 0 0 13,950 14,900 13,000
28/07/2025 13,950 0 (0%) 1,873,600 26,045.09 0 0 13,950 14,900 13,000
25/07/2025 13,950 -0.15 (-1.06%) 1,005,200 14,090.39 0 0 14,100 15,050 13,150
24/07/2025 14,100 0.05 (0.36%) 995,900 13,985.06 0 0 14,050 15,000 13,100
23/07/2025 14,050 0 (0%) 955,300 13,410.09 0 0 14,050 15,000 13,100
22/07/2025 14,050 0 (0%) 1,247,400 17,436.69 0 0 14,050 15,000 13,100
21/07/2025 14,050 -0.65 (-4.42%) 1,609,100 23,003.95 0 0 14,700 15,700 13,700
18/07/2025 14,700 0.4 (2.8%) 1,906,800 28,139.99 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.1 (0.7%) 1,099,300 15,731.69 0 0 14,200 15,150 13,250
16/07/2025 14,200 0 (0%) 864,200 12,287.57 0 0 14,200 15,150 13,250
15/07/2025 14,200 -0.4 (-2.74%) 1,902,100 27,799.12 0 0 14,600 15,600 13,600
14/07/2025 14,600 0.95 (6.96%) 1,923,400 27,663.75 0 0 13,650 14,600 12,700
11/07/2025 13,650 0.05 (0.37%) 2,515,400 34,944 0 0 13,600 14,550 12,650
10/07/2025 13,600 0.15 (1.12%) 1,850,000 24,957.28 0 0 13,450 14,350 12,550
09/07/2025 13,450 -0.05 (-0.37%) 1,206,000 16,383. 0 0 13,500 14,400 12,600
08/07/2025 13,500 0.1 (0.75%) 1,023,300 13,733.65 0 0 13,400 14,300 12,500
07/07/2025 13,400 0.15 (1.13%) 640,300 8,553.92 0 0 13,250 14,150 12,350
04/07/2025 13,250 0.15 (1.15%) 1,586,700 21,262.06 0 0 13,100 14,000 12,200
03/07/2025 13,100 0 (0%) 675,500 8,861.67 0 0 13,100 14,000 12,200
02/07/2025 13,100 0.05 (0.38%) 747,400 9,821.7 0 0 13,050 13,950 12,150
01/07/2025 13,050 0.05 (0.38%) 969,100 12,542.78 0 0 13,000 13,900 12,100
30/06/2025 13,000 0 (0%) 498,900 6,513.13 0 0 13,000 13,900 12,100
27/06/2025 13,000 -0.1 (-0.76%) 381,600 4,978.03 0 0 13,100 14,000 12,200
26/06/2025 13,100 0.25 (1.95%) 1,584,700 20,898.69 0 0 12,850 13,700 12,000
25/06/2025 12,850 -0.05 (-0.39%) 272,300 3,489.58 0 0 12,900 13,800 12,000
24/06/2025 12,900 0.1 (0.78%) 308,700 3,960.34 0 0 12,800 13,650 11,950
23/06/2025 12,800 -0.2 (-1.54%) 934,900 11,903.29 0 0 13,000 13,900 12,100
20/06/2025 13,000 -0.05 (-0.38%) 483,000 6,222.36 0 0 13,050 13,950 12,150
19/06/2025 13,050 0.1 (0.77%) 666,700 8,631.92 0 0 12,950 13,850 12,050
18/06/2025 12,950 -0.1 (-0.77%) 510,300 6,602.91 0 0 13,050 13,950 12,150
17/06/2025 13,050 0.15 (1.16%) 750,600 9,831.43 0 0 12,900 13,800 12,000
16/06/2025 12,900 0 (0%) 266,300 3,434.87 0 0 12,900 13,800 12,000
13/06/2025 12,900 -0.05 (-0.39%) 882,200 11,411. 0 0 12,950 13,850 12,050
12/06/2025 12,950 -0.05 (-0.38%) 370,600 4,817.2 0 0 13,000 13,900 12,100
11/06/2025 13,000 0 (0%) 404,400 5,227.6 0 0 13,000 13,900 12,100
10/06/2025 13,000 0 (0%) 494,300 6,436.24 0 0 13,000 13,900 12,100
09/06/2025 13,000 -0.2 (-1.52%) 451,200 5,900.31 0 0 13,200 14,100 12,300

Historical Data-ko - BSC

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