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 27,950 0.55 (2.01%) 7,561,500 211,302.63 25,000 660 27,400 29,300 25,500
04/12/2025 27,400 -0.2 (-0.72%) 5,633,900 155,625.72 0 0 27,600 29,500 25,700
03/12/2025 27,600 0.05 (0.18%) 5,642,600 156,183.7 0 0 27,550 29,450 25,650
02/12/2025 27,550 0.05 (0.18%) 3,416,900 93,780.32 0 0 27,500 29,400 25,600
01/12/2025 27,500 0.85 (3.19%) 8,047,400 219,228.19 0 0 26,650 28,500 24,800
28/11/2025 26,650 -0.05 (-0.19%) 2,021,000 53,975.97 0 0 26,700 28,550 24,850
27/11/2025 26,700 -0.45 (-1.66%) 2,594,100 69,692.42 0 0 27,150 29,050 25,250
26/11/2025 27,150 0.65 (2.45%) 2,472,400 66,400.54 0 0 26,500 28,350 24,650
25/11/2025 26,500 -0.7 (-2.57%) 4,237,400 114,062.01 0 0 27,200 29,100 25,300
24/11/2025 27,200 0.2 (0.74%) 5,125,000 140,029.67 0 0 27,000 28,850 25,150
21/11/2025 27,000 0.1 (0.37%) 3,472,100 93,611.2 0 0 26,900 28,750 25,050
20/11/2025 26,900 -0.3 (-1.1%) 2,818,200 75,812.32 0 0 27,200 29,100 25,300
19/11/2025 27,200 0.65 (2.45%) 9,044,100 246,144.19 0 0 26,550 28,400 24,700
18/11/2025 26,550 0.1 (0.38%) 4,083,900 108,698.45 0 0 26,450 28,300 24,600
17/11/2025 26,450 0.3 (1.15%) 3,091,200 81,595.22 0 0 26,150 27,950 24,350
14/11/2025 26,150 0.1 (0.38%) 2,875,800 75,132.56 0 0 26,050 27,850 24,250
13/11/2025 26,050 0.65 (2.56%) 4,028,500 104,431.69 50,000 1,300 25,400 27,150 23,650
12/11/2025 25,400 0.25 (0.99%) 1,680,100 42,602.89 150,000 4,035 25,150 26,900 23,400
11/11/2025 25,150 0 (0%) 1,369,700 34,477.97 50,000 1,175 25,150 26,900 23,400
10/11/2025 25,150 0.05 (0.2%) 1,610,500 40,526.38 200,000 5,020 25,100 26,850 23,350
07/11/2025 25,100 -0.65 (-2.52%) 2,769,600 70,279.44 0 0 25,750 27,550 23,950
06/11/2025 25,750 -0.05 (-0.19%) 1,684,600 43,402.04 0 0 25,800 27,600 24,000
05/11/2025 25,800 -0.55 (-2.09%) 2,198,600 57,204.05 400,000 10,936 26,350 28,150 24,550
04/11/2025 26,350 0.55 (2.13%) 5,071,400 129,461.78 0 0 25,800 27,600 24,000
03/11/2025 25,800 -0.75 (-2.82%) 3,479,800 90,987.44 400,000 10,980 26,550 28,400 24,700
31/10/2025 26,550 0.15 (0.57%) 3,035,300 80,805.96 30,000 846 26,400 28,200 24,600
30/10/2025 26,400 -0.35 (-1.31%) 2,747,200 72,755.52 31,000 792.05 26,750 28,600 24,900
29/10/2025 26,750 0.95 (3.68%) 4,158,600 109,892.35 400,000 10,179.2 25,800 27,600 24,000
28/10/2025 25,800 0.25 (0.98%) 2,196,500 56,140.27 0 0 25,550 27,300 23,800
27/10/2025 25,550 0 (0%) 3,022,200 77,454.82 400,000 10,220 25,550 27,300 23,800
24/10/2025 25,550 -0.15 (-0.58%) 1,878,600 47,991.38 0 0 25,700 27,450 23,950
23/10/2025 25,700 0.1 (0.39%) 2,874,700 74,642.2 103,500 2,484 25,600 27,350 23,850
22/10/2025 25,600 -0.1 (-0.39%) 2,619,000 67,046.92 0 0 25,700 27,450 23,950
21/10/2025 25,700 0.65 (2.59%) 6,700,100 169,395.48 0 0 25,050 26,800 23,300
20/10/2025 25,050 -1.85 (-6.88%) 7,965,600 206,454.8 0 0 26,900 28,750 25,050
17/10/2025 26,900 -0.1 (-0.37%) 4,073,200 110,208.76 0 0 27,000 28,850 25,150
16/10/2025 27,000 0 (0%) 4,034,800 108,940.72 0 0 27,000 28,850 25,150
15/10/2025 27,000 -0.2 (-0.74%) 4,175,300 113,176.19 0 0 27,200 29,100 25,300
14/10/2025 27,200 -0.25 (-0.91%) 6,612,700 180,755.06 0 0 27,450 29,350 25,550
13/10/2025 27,450 -0.2 (-0.72%) 4,859,500 132,621.9 0 0 27,650 29,550 25,750
10/10/2025 27,650 -0.15 (-0.54%) 4,753,600 131,660.29 0 0 27,800 29,700 25,900
09/10/2025 27,800 0.3 (1.09%) 6,098,400 170,209.7 0 0 27,500 29,400 25,600
08/10/2025 27,500 0.3 (1.1%) 4,913,400 135,097.61 0 0 27,200 29,100 25,300
07/10/2025 27,200 -0.4 (-1.45%) 3,115,500 85,306.53 0 0 27,600 29,500 25,700
06/10/2025 27,600 0.7 (2.6%) 2,752,200 75,501.45 0 0 26,900 28,750 25,050
03/10/2025 26,900 -0.05 (-0.19%) 4,219,200 113,484.68 0 0 26,950 28,800 25,100
02/10/2025 26,950 -0.45 (-1.64%) 3,962,600 107,718.01 0 0 27,400 29,300 25,500
01/10/2025 27,400 0.15 (0.55%) 2,591,600 71,082.94 0 0 27,250 29,150 25,350
30/09/2025 27,250 -0.55 (-1.98%) 4,761,100 130,168.27 0 0 27,800 29,700 25,900
29/09/2025 27,800 0.6 (2.21%) 5,280,600 146,762.2 0 0 27,200 29,100 25,300
26/09/2025 27,200 -0.5 (-1.81%) 3,893,100 107,227.43 0 0 27,700 29,600 25,800
25/09/2025 27,700 0.15 (0.54%) 3,869,600 106,926.42 0 0 27,550 29,450 25,650
24/09/2025 27,550 0.35 (1.29%) 3,879,300 105,879.48 0 0 27,200 29,100 25,300
23/09/2025 27,200 0 (0%) 2,884,500 79,029.39 0 0 27,200 29,100 25,300
22/09/2025 27,200 -0.65 (-2.33%) 7,287,900 198,785.85 0 0 27,850 29,750 25,950
19/09/2025 27,850 -0.05 (-0.18%) 4,021,100 112,467.15 0 0 27,900 29,850 25,950
18/09/2025 27,900 -0.3 (-1.06%) 5,996,300 168,196.46 1,200,000 33,840 28,200 30,150 26,250
17/09/2025 28,200 -0.8 (-2.76%) 9,749,800 278,724.53 0 0 29,000 31,000 27,000
16/09/2025 29,000 -0.3 (-1.02%) 10,504,200 308,040.17 0 0 29,300 31,350 27,250
15/09/2025 29,300 0.15 (0.51%) 7,673,400 225,213.57 0 0 29,150 31,150 27,150
12/09/2025 29,150 -0.25 (-0.85%) 7,358,000 214,902.86 0 0 29,400 31,450 27,350
11/09/2025 29,400 0 (0%) 11,296,100 329,462.66 0 0 29,400 31,450 27,350
10/09/2025 29,400 0.95 (3.34%) 15,924,600 461,257.44 0 0 28,450 30,400 26,500
09/09/2025 28,450 1.55 (5.76%) 12,498,200 351,066.4 2,000,000 56,000 26,900 28,750 25,050
08/09/2025 26,900 -0.85 (-3.06%) 8,359,300 227,994.54 20,000 531.62 27,750 29,650 25,850
05/09/2025 27,750 -0.25 (-0.89%) 9,759,200 275,032.12 0 0 28,000 29,950 26,050
04/09/2025 28,000 -0.2 (-0.71%) 7,831,700 220,344.47 20,000 603 28,200 30,150 26,250
03/09/2025 28,200 0.45 (1.62%) 4,275,000 119,869.76 0 0 27,750 29,650 25,850
29/08/2025 27,750 0.15 (0.54%) 9,002,900 252,922.4 0 0 27,600 29,500 25,700
28/08/2025 27,600 0.3 (1.1%) 4,798,100 132,045.97 0 0 27,300 29,200 25,400
27/08/2025 27,300 -0.15 (-0.55%) 6,621,100 180,769.01 500,000 13,650 27,450 29,350 25,550
26/08/2025 27,450 1.2 (4.57%) 5,195,800 139,408.23 600,000 14,670 26,250 28,050 24,450
25/08/2025 26,250 -1.25 (-4.55%) 7,302,800 197,401.04 0 0 27,500 29,400 25,600
22/08/2025 27,500 0.05 (0.18%) 10,282,700 284,458.84 0 0 27,450 29,350 25,550
21/08/2025 27,450 -0.95 (-3.35%) 14,693,300 407,299.26 0 0 28,400 30,350 26,450
20/08/2025 28,400 -0.9 (-3.07%) 11,135,100 321,777.8 0 0 29,300 31,350 27,250
19/08/2025 29,300 -0.15 (-0.51%) 10,969,400 322,737.22 500,000 14,725 29,450 31,500 27,400
18/08/2025 29,450 -0.9 (-2.97%) 12,576,500 373,919.38 626,600 19,941.2 30,350 32,450 28,250
15/08/2025 30,350 -0.9 (-2.88%) 10,771,800 330,168.9 90,000 2,794.44 31,250 33,400 29,100
14/08/2025 31,250 0.3 (0.97%) 14,884,600 469,083.7 0 0 30,950 33,100 28,800
13/08/2025 30,950 -0.3 (-0.96%) 11,014,300 340,305.99 20,000 668 31,250 33,400 29,100
12/08/2025 31,250 0.25 (0.81%) 9,870,500 305,074.18 0 0 31,000 33,150 28,850
11/08/2025 31,000 0.05 (0.16%) 10,999,400 343,805.88 0 0 30,950 33,100 28,800
08/08/2025 30,950 0.7 (2.31%) 12,764,400 393,210.55 0 0 30,250 32,350 28,150
07/08/2025 30,250 0.4 (1.34%) 12,180,800 371,241.77 0 0 29,850 31,900 27,800
06/08/2025 34,350 0.5 (1.48%) 10,894,000 371,346.22 0 0 33,850 36,200 31,500
05/08/2025 33,850 -0.65 (-1.88%) 17,117,800 589,296.3 0 0 34,500 36,900 32,100
04/08/2025 34,500 0.3 (0.88%) 7,062,800 242,987.81 0 0 34,200 36,550 31,850
01/08/2025 34,200 0.6 (1.79%) 8,686,700 296,601.73 0 0 33,600 35,950 31,250
31/07/2025 33,600 -0.55 (-1.61%) 9,898,800 333,387.74 0 0 34,150 36,500 31,800
30/07/2025 34,150 0.7 (2.09%) 12,440,900 422,075.31 0 0 33,450 35,750 31,150
29/07/2025 33,450 -2.5 (-6.95%) 24,868,800 879,679.02 100,000 3,575.4 35,950 38,450 33,450
28/07/2025 35,950 0.1 (0.28%) 12,233,200 435,958.13 0 0 35,850 38,350 33,350
25/07/2025 35,850 1.55 (4.52%) 22,797,900 811,555.56 0 0 34,300 36,700 31,900
24/07/2025 34,300 -0.25 (-0.72%) 8,119,500 279,317.12 350,000 12,775 34,550 36,950 32,150
23/07/2025 34,550 0.7 (2.07%) 18,467,800 633,046.52 0 0 33,850 36,200 31,500
22/07/2025 33,850 0.95 (2.89%) 15,282,100 501,050.65 0 0 32,900 35,200 30,600
21/07/2025 32,900 -0.8 (-2.37%) 11,192,300 374,196.58 500,000 18,000 33,700 36,050 31,350
18/07/2025 33,700 -0.3 (-0.88%) 7,215,400 243,902.74 0 0 34,000 36,350 31,650
17/07/2025 34,000 0.4 (1.19%) 18,269,200 620,729.84 500,000 17,750 33,600 35,950 31,250
16/07/2025 33,600 0 (0%) 7,084,400 238,335.04 0 0 33,600 35,950 31,250
15/07/2025 33,600 -0.5 (-1.47%) 8,583,200 292,477.9 0 0 34,100 36,450 31,750
14/07/2025 34,100 0.4 (1.19%) 7,487,400 253,852.27 0 0 33,700 36,050 31,350
11/07/2025 33,700 0.15 (0.45%) 7,533,000 253,828.13 0 0 33,550 35,850 31,250
10/07/2025 33,550 -0.45 (-1.32%) 12,854,000 433,526.61 0 0 34,000 36,350 31,650
09/07/2025 34,000 -0.75 (-2.16%) 18,140,300 620,109.32 0 0 34,750 37,150 32,350
08/07/2025 34,750 0 (0%) 7,344,000 255,904.88 0 0 34,750 37,150 32,350
07/07/2025 34,750 0.15 (0.43%) 8,002,300 276,550.66 0 0 34,600 37,000 32,200
04/07/2025 34,600 0.3 (0.87%) 6,785,900 233,951.63 0 0 34,300 36,700 31,900
03/07/2025 34,300 -0.3 (-0.87%) 12,363,400 428,819.85 0 0 34,600 37,000 32,200
02/07/2025 34,600 -0.1 (-0.29%) 9,327,400 324,073.89 90,000 2,907 34,700 37,100 32,300
01/07/2025 34,700 0.7 (2.06%) 11,995,800 410,866.26 0 0 34,000 36,350 31,650
30/06/2025 34,000 2 (6.25%) 17,772,800 594,760.41 0 0 32,000 34,200 29,800
27/06/2025 32,000 0.1 (0.31%) 9,281,700 297,344.78 0 0 31,900 34,100 29,700
26/06/2025 31,900 0.3 (0.95%) 6,650,200 209,449.51 0 0 31,600 33,800 29,400
25/06/2025 31,600 -0.2 (-0.63%) 9,379,200 298,889.23 0 0 31,800 34,000 29,600
24/06/2025 31,800 -0.05 (-0.16%) 7,282,800 231,604.33 0 0 31,850 34,050 29,650
23/06/2025 31,850 1.25 (4.08%) 19,779,500 622,603.76 0 0 30,600 32,700 28,500
20/06/2025 30,600 0.65 (2.17%) 11,158,600 341,021.9 0 0 29,950 32,000 27,900
19/06/2025 29,950 -0.5 (-1.64%) 12,083,000 361,158.94 0 0 30,450 32,550 28,350
18/06/2025 30,450 0 (0%) 7,643,300 234,914.29 0 0 30,450 32,550 28,350
17/06/2025 30,450 -0.3 (-0.98%) 6,185,500 189,127.07 0 0 30,750 32,900 28,600
16/06/2025 30,750 0.4 (1.32%) 8,681,100 265,897.15 0 0 30,350 32,450 28,250
13/06/2025 30,350 -0.25 (-0.82%) 12,421,500 376,837.47 0 0 30,600 32,700 28,500
12/06/2025 30,600 -0.1 (-0.33%) 11,456,400 357,431.55 0 0 30,700 32,800 28,600
11/06/2025 30,700 0.9 (3.02%) 10,759,300 325,524.13 0 0 29,800 31,850 27,750
10/06/2025 29,800 -0.45 (-1.49%) 7,303,000 219,528.57 0 0 30,250 32,350 28,150
09/06/2025 30,250 0.45 (1.51%) 12,118,300 371,151.51 0 0 29,800 31,850 27,750

Historical Data-ko - BSC

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