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
18/12/2025 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550
17/11/2025 31,750 -0.1 (-0.31%) 1,137,800 35,988.74 0 0 31,850 34,050 29,650
14/11/2025 31,850 -0.25 (-0.78%) 392,600 12,532.31 0 0 32,100 34,300 29,900
13/11/2025 32,100 1.65 (5.42%) 2,295,900 74,183.87 111,500 3,629.33 30,450 32,550 28,350
12/11/2025 30,450 0.7 (2.35%) 280,500 8,486.26 200,000 5,950 29,750 31,800 27,700
11/11/2025 29,750 -0.2 (-0.67%) 618,500 18,460.27 0 0 29,950 32,000 27,900
10/11/2025 29,950 -1.15 (-3.7%) 534,100 16,327.63 0 0 31,100 33,250 28,950
07/11/2025 31,100 -1 (-3.12%) 721,400 22,633.59 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.3 (0.94%) 1,016,000 32,985.08 0 0 31,800 34,000 29,600
05/11/2025 31,800 0.8 (2.58%) 551,300 17,386.47 0 0 31,000 33,150 28,850
04/11/2025 31,000 -0.1 (-0.32%) 1,110,800 33,828.29 0 0 31,100 33,250 28,950
03/11/2025 31,100 -0.85 (-2.66%) 667,700 21,193.98 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.45 (1.43%) 1,362,100 43,752.83 0 0 31,500 33,700 29,300
30/10/2025 31,500 0.25 (0.8%) 583,700 18,350.46 0 0 31,250 33,400 29,100
29/10/2025 31,250 0.25 (0.81%) 651,000 20,441.8 0 0 31,000 33,150 28,850
28/10/2025 31,000 1.9 (6.53%) 1,133,300 34,154.28 0 0 29,100 31,100 27,100
27/10/2025 29,100 0.3 (1.04%) 318,000 9,283.63 0 0 28,800 30,800 26,800
24/10/2025 28,800 -0.3 (-1.03%) 872,100 25,201.92 0 0 29,100 31,100 27,100
23/10/2025 29,100 -0.5 (-1.69%) 237,100 6,985.9 0 0 29,600 31,650 27,550
22/10/2025 29,600 0.7 (2.42%) 457,900 13,475.18 0 0 28,900 30,900 26,900
21/10/2025 28,900 0.7 (2.48%) 644,400 18,442.86 0 0 28,200 30,150 26,250
20/10/2025 28,200 -2.1 (-6.93%) 959,500 28,297.13 0 0 30,300 32,400 28,200
17/10/2025 30,300 0.2 (0.66%) 439,200 13,342.08 0 0 30,100 32,200 28,000
16/10/2025 30,100 -0.4 (-1.31%) 699,200 21,127.62 311,500 10,154.9 30,500 32,600 28,400
15/10/2025 30,500 -0.5 (-1.61%) 654,000 20,080.99 0 0 31,000 33,150 28,850
14/10/2025 31,000 -0.5 (-1.59%) 566,800 17,743.97 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.35 (1.12%) 710,200 22,450.16 0 0 31,150 33,300 29,000
10/10/2025 31,150 0.15 (0.48%) 463,600 14,457.53 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.1 (-0.32%) 374,300 11,579.78 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.25 (0.81%) 291,600 9,025.32 0 0 30,850 33,000 28,700
07/10/2025 30,850 -0.4 (-1.28%) 310,300 9,669.25 0 0 31,250 33,400 29,100
06/10/2025 31,250 0.75 (2.46%) 337,200 10,475.62 0 0 30,500 32,600 28,400
03/10/2025 30,500 -0.65 (-2.09%) 588,200 17,961.01 0 0 31,150 33,300 29,000
02/10/2025 31,150 -0.35 (-1.11%) 255,700 8,030.04 0 0 31,500 33,700 29,300
01/10/2025 31,500 0 (0%) 252,500 7,977.82 0 0 31,500 33,700 29,300
30/09/2025 31,500 -0.8 (-2.48%) 763,500 24,121.07 0 0 32,300 34,550 30,050
29/09/2025 32,300 -0.55 (-1.67%) 450,500 14,667.04 0 0 32,850 35,100 30,600
26/09/2025 32,850 -0.25 (-0.76%) 298,700 9,849.28 0 0 33,100 35,400 30,800
25/09/2025 33,100 0.2 (0.61%) 364,200 12,037.79 0 0 32,900 35,200 30,600
24/09/2025 32,900 0.2 (0.61%) 261,700 8,558.54 0 0 32,700 34,950 30,450
23/09/2025 32,700 -0.05 (-0.15%) 283,000 9,288.87 0 0 32,750 35,000 30,500
22/09/2025 32,750 -0.7 (-2.09%) 810,300 26,582.48 0 0 33,450 35,750 31,150
19/09/2025 33,450 -0.35 (-1.04%) 449,800 15,099.3 0 0 33,800 36,150 31,450
18/09/2025 33,800 -0.5 (-1.46%) 464,700 15,771.24 0 0 34,300 36,700 31,900
17/09/2025 34,300 0.7 (2.08%) 1,945,500 66,927.44 0 0 33,600 35,950 31,250
16/09/2025 33,600 -0.25 (-0.74%) 517,600 17,538.56 0 0 33,850 36,200 31,500
15/09/2025 33,850 0.55 (1.65%) 716,000 24,065.33 0 0 33,300 35,600 31,000
12/09/2025 33,300 0.75 (2.3%) 676,400 22,364.03 0 0 32,550 34,800 30,300
11/09/2025 32,550 -0.2 (-0.61%) 532,300 17,225.34 0 0 32,750 35,000 30,500
10/09/2025 32,750 -0.25 (-0.76%) 379,800 12,487.71 0 0 33,000 35,300 30,700
09/09/2025 33,000 0.2 (0.61%) 557,700 18,376.66 0 0 32,800 35,050 30,550
08/09/2025 32,800 -1.25 (-3.67%) 1,082,800 36,079.54 0 0 34,050 36,400 31,700
05/09/2025 34,050 0 (0%) 1,196,500 41,007.3 0 0 34,050 36,400 31,700
04/09/2025 34,050 -0.2 (-0.58%) 858,200 29,167.19 0 0 34,250 36,600 31,900
03/09/2025 34,250 0.6 (1.78%) 747,200 25,534.38 0 0 33,650 36,000 31,300
29/08/2025 33,650 -0.1 (-0.3%) 868,700 29,361.95 0 0 33,750 36,100 31,400
28/08/2025 33,750 0.2 (0.6%) 400,300 13,517.91 0 0 33,550 35,850 31,250
27/08/2025 33,550 0.05 (0.15%) 671,300 22,609.05 0 0 33,500 35,800 31,200
26/08/2025 33,500 0.7 (2.13%) 612,700 20,262.33 0 0 32,800 35,050 30,550
25/08/2025 32,800 -0.75 (-2.24%) 604,100 20,117.09 0 0 33,550 35,850 31,250
22/08/2025 33,550 -0.1 (-0.3%) 1,229,300 41,525.17 0 0 33,650 36,000 31,300
21/08/2025 33,650 -0.7 (-2.04%) 1,718,700 58,086.74 0 0 34,350 36,750 31,950
20/08/2025 34,350 -1.05 (-2.97%) 2,023,400 70,112.09 0 0 35,400 37,850 32,950
19/08/2025 35,400 -0.4 (-1.12%) 1,830,200 64,903.84 0 0 35,800 38,300 33,300
18/08/2025 35,800 0.05 (0.14%) 1,253,500 44,950.08 0 0 35,750 38,250 33,250
15/08/2025 35,750 -0.55 (-1.52%) 1,967,800 70,613.57 0 0 36,300 38,800 33,800
14/08/2025 36,300 -0.4 (-1.09%) 1,555,200 56,582.32 0 0 36,700 39,250 34,150
13/08/2025 36,700 -0.35 (-0.94%) 2,161,100 79,263.4 0 0 37,050 39,600 34,500
12/08/2025 37,050 0.75 (2.07%) 2,847,100 105,328.37 0 0 36,300 38,800 33,800
11/08/2025 36,300 0.1 (0.28%) 1,285,400 46,696.61 0 0 36,200 38,700 33,700
08/08/2025 36,200 -0.25 (-0.69%) 2,329,300 85,071.55 0 0 36,450 39,000 33,900
07/08/2025 36,450 0.1 (0.28%) 1,035,200 37,672.24 0 0 36,350 38,850 33,850
06/08/2025 36,350 0.75 (2.11%) 2,366,000 86,149.19 0 0 35,600 38,050 33,150
05/08/2025 35,600 0.15 (0.42%) 2,504,100 89,229.01 0 0 35,450 37,900 33,000
04/08/2025 35,450 0.15 (0.42%) 1,079,300 38,201.3 0 0 35,300 37,750 32,850
01/08/2025 35,300 -0.4 (-1.12%) 1,858,300 65,682.58 0 0 35,700 38,150 33,250
31/07/2025 35,700 -0.15 (-0.42%) 1,923,100 68,473.11 0 0 35,850 38,350 33,350
30/07/2025 35,850 0.2 (0.56%) 1,923,800 69,070.05 0 0 35,650 38,100 33,200
29/07/2025 35,650 -2.65 (-6.92%) 5,635,200 213,490.3 0 0 38,300 40,950 35,650
28/07/2025 38,300 0.5 (1.32%) 3,079,800 116,982.37 0 0 37,800 40,400 35,200
25/07/2025 37,800 -0.4 (-1.05%) 2,845,800 107,732.93 0 0 38,200 40,850 35,550
24/07/2025 38,200 -0.7 (-1.8%) 2,839,800 108,804.96 0 0 38,900 41,600 36,200
23/07/2025 38,900 2.5 (6.87%) 6,357,500 240,466.13 0 0 36,400 38,900 33,900
22/07/2025 36,400 0.25 (0.69%) 2,942,400 107,822.3 0 0 36,150 38,650 33,650
21/07/2025 36,150 0.5 (1.4%) 1,687,100 60,844.33 0 0 35,650 38,100 33,200
18/07/2025 35,650 -0.35 (-0.97%) 2,050,100 73,305.35 0 0 36,000 38,500 33,500
17/07/2025 36,000 0.05 (0.14%) 1,734,500 62,794.02 0 0 35,950 38,450 33,450
16/07/2025 35,950 -0.05 (-0.14%) 1,044,200 37,480.51 0 0 36,000 38,500 33,500
15/07/2025 36,000 0 (0%) 2,215,800 80,537.95 0 0 36,000 38,500 33,500
14/07/2025 36,000 0.25 (0.7%) 1,463,300 52,086.83 0 0 35,750 38,250 33,250
11/07/2025 35,750 -0.5 (-1.38%) 2,880,600 103,223.43 0 0 36,250 38,750 33,750
10/07/2025 36,250 0.1 (0.28%) 994,200 36,057.7 0 0 36,150 38,650 33,650
09/07/2025 36,150 -0.3 (-0.82%) 1,610,200 58,520.04 0 0 36,450 39,000 33,900
08/07/2025 36,450 0.6 (1.67%) 1,971,500 71,431.48 0 0 35,850 38,350 33,350
07/07/2025 35,850 0.1 (0.28%) 1,456,700 52,524.23 0 0 35,750 38,250 33,250
04/07/2025 35,750 0.05 (0.14%) 819,200 29,317.2 0 0 35,700 38,150 33,250
03/07/2025 35,700 -0.65 (-1.79%) 2,614,000 94,791.92 0 0 36,350 38,850 33,850
02/07/2025 36,350 0.45 (1.25%) 1,790,900 64,295.53 0 0 35,900 38,400 33,400
01/07/2025 35,900 -0.9 (-2.45%) 1,906,300 68,999.4 0 0 36,800 39,350 34,250
30/06/2025 36,800 0.95 (2.65%) 3,156,300 115,998.96 0 0 35,850 38,350 33,350
27/06/2025 35,850 0.9 (2.58%) 1,967,700 70,232.34 0 0 34,950 37,350 32,550
26/06/2025 34,950 -0.4 (-1.13%) 1,320,200 46,371.69 0 0 35,350 37,800 32,900
25/06/2025 35,350 0.05 (0.14%) 1,298,100 46,163.63 0 0 35,300 37,750 32,850
24/06/2025 35,300 0.05 (0.14%) 1,480,600 52,240.71 0 0 35,250 37,700 32,800
23/06/2025 35,250 0.15 (0.43%) 1,082,600 38,286.46 0 0 35,100 37,550 32,650
20/06/2025 35,100 -0.4 (-1.13%) 1,099,200 38,788.65 0 0 35,500 37,950 33,050
19/06/2025 35,500 -0.25 (-0.7%) 1,441,100 51,012.22 0 0 35,750 38,250 33,250
18/06/2025 36,750 -0.65 (-1.74%) 2,431,100 89,654.59 0 0 37,400 40,000 34,800

Historical Data-ko - BSC

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