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
08/12/2025 50,000 -0.3 (-0.6%) 20,900 1,048.61 0 0 50,300 53,800 46,800
05/12/2025 50,300 0 (0%) 21,900 1,107.44 2,814,500 141,569.35 50,300 53,800 46,800
04/12/2025 50,300 -0.1 (-0.2%) 12,500 626.48 0 0 50,400 53,900 46,900
03/12/2025 50,400 0 (0%) 76,800 3,865.95 4,054,500 214,090.55 50,400 53,900 46,900
02/12/2025 50,400 -0.1 (-0.2%) 10,900 544.29 0 0 50,500 54,000 47,000
01/12/2025 50,500 -0.3 (-0.59%) 48,500 2,430.41 0 0 50,800 54,300 47,250
28/11/2025 50,800 0.1 (0.2%) 14,600 738.03 0 0 50,700 54,200 47,200
27/11/2025 50,700 0.1 (0.2%) 13,600 686.12 0 0 50,600 54,100 47,100
26/11/2025 50,600 0.1 (0.2%) 11,400 577.02 0 0 50,500 54,000 47,000
25/11/2025 50,500 -1 (-1.94%) 35,100 1,774.76 0 0 51,500 55,100 47,900
24/11/2025 51,500 -0.2 (-0.39%) 20,600 1,055.05 390,000 20,211 51,700 55,300 48,100
21/11/2025 51,700 -0.2 (-0.39%) 1,400 72.28 0 0 51,900 55,500 48,300
20/11/2025 51,900 0.2 (0.39%) 3,100 159.77 0 0 51,700 55,300 48,100
19/11/2025 51,700 -0.1 (-0.19%) 1,100 56.74 0 0 51,800 55,400 48,200
18/11/2025 51,800 0.3 (0.58%) 6,300 324.55 500,000 25,950 51,500 55,100 47,900
17/11/2025 51,500 0 (0%) 3,600 187.24 0 0 51,500 55,100 47,900
14/11/2025 51,500 -0.4 (-0.77%) 13,400 689.08 600,000 31,140 51,900 55,500 48,300
13/11/2025 51,900 -0.1 (-0.19%) 2,100 108.55 0 0 52,000 55,600 48,400
12/11/2025 52,000 0.1 (0.19%) 5,600 290.15 0 0 51,900 55,500 48,300
11/11/2025 51,900 -0.3 (-0.57%) 9,100 469.66 0 0 52,200 55,800 48,550
10/11/2025 52,200 -0.6 (-1.14%) 10,000 517.12 0 0 52,800 56,400 49,150
07/11/2025 52,800 0.3 (0.57%) 9,700 502.28 0 0 52,500 56,100 48,850
06/11/2025 52,500 -0.1 (-0.19%) 75,800 3,914.33 0 0 52,600 56,200 48,950
05/11/2025 52,600 0.4 (0.77%) 23,000 1,200.02 0 0 52,200 55,800 48,550
04/11/2025 52,200 -1 (-1.88%) 14,800 774.6 1,320,000 69,960 53,200 56,900 49,500
03/11/2025 53,200 0.6 (1.14%) 11,900 625.6 0 0 52,600 56,200 48,950
31/10/2025 52,600 -0.1 (-0.19%) 3,600 188.23 300,000 15,810 52,700 56,300 49,050
30/10/2025 52,700 -0.1 (-0.19%) 34,200 1,781.48 0 0 52,800 56,400 49,150
29/10/2025 52,800 -0.1 (-0.19%) 15,100 793.43 0 0 52,900 56,600 49,200
28/10/2025 52,900 -0.1 (-0.19%) 81,000 4,226.13 0 0 53,000 56,700 49,300
27/10/2025 53,000 -0.1 (-0.19%) 6,500 344.47 0 0 53,100 56,800 49,400
24/10/2025 53,100 0.1 (0.19%) 23,500 1,235.92 0 0 53,000 56,700 49,300
23/10/2025 53,000 -0.4 (-0.75%) 10,700 564.07 0 0 53,400 57,100 49,700
22/10/2025 53,400 0 (0%) 24,800 1,308.07 0 0 53,400 57,100 49,700
21/10/2025 53,400 0.1 (0.19%) 93,700 4,966.18 0 0 53,300 57,000 49,600
20/10/2025 53,300 -0.4 (-0.74%) 46,200 2,477.74 0 0 53,700 57,400 49,950
17/10/2025 53,700 -0.2 (-0.37%) 47,800 2,576.16 0 0 53,900 57,600 50,200
16/10/2025 53,900 0 (0%) 45,100 2,429.17 0 0 53,900 57,600 50,200
15/10/2025 53,900 0 (0%) 33,900 1,826.63 0 0 53,900 57,600 50,200
14/10/2025 53,900 0 (0%) 43,300 2,333.4 0 0 53,900 57,600 50,200
13/10/2025 53,900 -0.1 (-0.19%) 58,900 3,173.68 0 0 54,000 57,700 50,300
10/10/2025 54,000 0 (0%) 47,300 2,553.67 0 0 54,000 57,700 50,300
09/10/2025 54,000 -0.2 (-0.37%) 144,500 7,829.44 0 0 54,200 57,900 50,500
08/10/2025 54,200 0.1 (0.18%) 26,800 1,449.01 0 0 54,100 57,800 50,400
07/10/2025 54,100 0 (0%) 44,300 2,395.46 0 0 54,100 57,800 50,400
06/10/2025 54,100 0.2 (0.37%) 159,300 8,609.34 0 0 53,900 57,600 50,200
03/10/2025 53,900 0.1 (0.19%) 83,100 4,466.91 0 0 53,800 57,500 50,100
02/10/2025 53,800 -0.2 (-0.37%) 102,800 5,525.77 0 0 54,000 57,700 50,300
01/10/2025 54,000 0.1 (0.19%) 25,600 1,377.65 0 0 53,900 57,600 50,200
30/09/2025 53,900 0.1 (0.19%) 25,300 1,361.2 0 0 53,800 57,500 50,100
29/09/2025 53,800 0.2 (0.37%) 41,400 2,222.81 0 0 53,600 57,300 49,850
26/09/2025 53,600 -0.8 (-1.47%) 149,800 8,095.15 730,000 39,493 54,400 58,200 50,600
25/09/2025 54,400 0.4 (0.74%) 54,800 2,960.82 0 0 54,000 57,700 50,300
24/09/2025 54,000 0 (0%) 39,000 2,103.37 0 0 54,000 57,700 50,300
23/09/2025 54,000 0.1 (0.19%) 73,400 3,953.27 0 0 53,900 57,600 50,200
22/09/2025 53,900 -0.2 (-0.37%) 144,700 7,777.31 0 0 54,100 57,800 50,400
19/09/2025 54,100 0 (0%) 19,600 1,058.81 0 0 54,100 57,800 50,400
18/09/2025 54,100 0 (0%) 52,700 2,842.21 0 0 54,100 57,800 50,400
17/09/2025 54,100 -0.1 (-0.18%) 78,900 4,265.84 0 0 54,200 57,900 50,500
16/09/2025 54,200 0.2 (0.37%) 92,000 4,971.72 0 0 54,000 57,700 50,300
15/09/2025 54,000 0.2 (0.37%) 96,600 5,194.4 0 0 53,800 57,500 50,100
12/09/2025 53,800 0 (0%) 22,300 1,198.43 0 0 53,800 57,500 50,100
11/09/2025 53,800 0.3 (0.56%) 117,300 6,256.93 0 0 53,500 57,200 49,800
10/09/2025 53,500 0.6 (1.13%) 52,200 2,782.73 0 0 52,900 56,600 49,200
09/09/2025 52,900 -0.4 (-0.75%) 22,800 1,205.85 0 0 53,300 57,000 49,600
08/09/2025 53,300 -0.1 (-0.19%) 46,000 2,447.62 1,143,000 61,150.5 53,400 57,100 49,700
05/09/2025 53,400 0.1 (0.19%) 133,900 7,115.9 0 0 53,300 57,000 49,600
04/09/2025 53,300 0.3 (0.57%) 40,400 2,140.33 0 0 53,000 56,700 49,300
03/09/2025 53,000 0 (0%) 60,100 3,166.52 0 0 53,000 56,700 49,300
29/08/2025 53,000 0 (0%) 35,600 1,882.84 0 0 53,000 56,700 49,300
28/08/2025 53,000 0.2 (0.38%) 96,800 5,104.05 228,000 12,198 52,800 56,400 49,150
27/08/2025 52,800 0.2 (0.38%) 94,400 4,986.35 0 0 52,600 56,200 48,950
26/08/2025 52,600 -0.9 (-1.68%) 66,000 3,476.55 0 0 53,500 57,200 49,800
25/08/2025 53,500 -1 (-1.83%) 58,800 3,124.38 0 0 54,500 58,300 50,700
22/08/2025 54,500 -0.2 (-0.37%) 160,100 8,668.48 0 0 54,700 58,500 50,900
21/08/2025 54,700 0 (0%) 101,300 5,529.56 0 0 54,700 58,500 50,900
20/08/2025 54,700 -0.1 (-0.18%) 99,000 5,385.59 0 0 54,800 58,600 51,000
19/08/2025 54,800 0.1 (0.18%) 99,900 5,449.96 0 0 54,700 58,500 50,900
18/08/2025 54,700 -0.2 (-0.36%) 52,400 2,863.1 0 0 54,900 58,700 51,100
15/08/2025 54,900 -0.1 (-0.18%) 189,200 10,337.95 0 0 55,000 58,800 51,200
14/08/2025 55,000 -0.5 (-0.9%) 54,000 2,971.57 0 0 55,500 59,300 51,700
13/08/2025 55,500 0.8 (1.46%) 116,600 6,399.14 0 0 54,700 58,500 50,900
12/08/2025 54,700 -0.1 (-0.18%) 61,800 3,381.35 0 0 54,800 58,600 51,000
11/08/2025 54,800 0 (0%) 64,300 3,518.46 0 0 54,800 58,600 51,000
08/08/2025 54,800 -0.1 (-0.18%) 52,400 2,872.98 0 0 54,900 58,700 51,100
07/08/2025 54,900 -0.3 (-0.54%) 22,900 1,256.69 0 0 55,200 59,000 51,400
06/08/2025 55,200 0.4 (0.73%) 42,900 2,359.49 0 0 54,800 58,600 51,000
05/08/2025 54,800 -0.4 (-0.72%) 97,500 5,363.23 0 0 55,200 59,000 51,400
04/08/2025 55,200 -0.1 (-0.18%) 40,900 2,252.51 0 0 55,300 59,100 51,500
01/08/2025 55,300 0 (0%) 45,800 2,520.03 330,000 18,315 55,300 59,100 51,500
31/07/2025 55,300 -0.2 (-0.36%) 104,400 5,741.11 0 0 55,500 59,300 51,700
30/07/2025 55,500 0.3 (0.54%) 142,200 7,849.63 0 0 55,200 59,000 51,400
29/07/2025 55,200 -1.1 (-1.95%) 331,600 18,453.5 0 0 56,300 60,200 52,400
28/07/2025 56,300 1.3 (2.36%) 343,900 19,377.13 0 0 55,000 58,800 51,200
25/07/2025 55,000 -0.1 (-0.18%) 131,200 7,222.12 490,000 26,999 55,100 58,900 51,300
24/07/2025 55,100 -0.2 (-0.36%) 42,600 2,347.86 0 0 55,300 59,100 51,500
23/07/2025 55,300 0.2 (0.36%) 57,600 3,180.79 0 0 55,100 58,900 51,300
22/07/2025 55,100 0.1 (0.18%) 57,800 3,177.68 0 0 55,000 58,800 51,200
21/07/2025 55,000 -0.3 (-0.54%) 303,500 16,721.03 0 0 55,300 59,100 51,500
18/07/2025 55,300 0.2 (0.36%) 125,200 6,898.14 0 0 55,100 58,900 51,300
17/07/2025 55,100 -0.2 (-0.36%) 102,400 5,643.52 0 0 55,300 59,100 51,500
16/07/2025 55,300 -0.6 (-1.07%) 51,600 2,862.6 0 0 55,900 59,800 52,000
15/07/2025 55,900 1.1 (2.01%) 225,000 12,408.54 0 0 54,800 58,600 51,000
14/07/2025 54,800 0.2 (0.37%) 91,900 5,012.64 0 0 54,600 58,400 50,800
11/07/2025 54,600 -0.1 (-0.18%) 68,400 3,727.2 0 0 54,700 58,500 50,900
10/07/2025 54,700 0.3 (0.55%) 204,700 11,158.25 132,000 7,114.8 54,400 58,200 50,600
09/07/2025 54,400 0.2 (0.37%) 231,200 12,539.83 68,000 3,665.2 54,200 57,900 50,500
08/07/2025 54,200 -0.1 (-0.18%) 121,500 6,585.18 0 0 54,300 58,100 50,500
07/07/2025 54,300 -0.2 (-0.37%) 92,000 4,984.35 0 0 54,500 58,300 50,700
04/07/2025 54,500 0 (0%) 52,900 2,861.7 0 0 54,500 58,300 50,700
03/07/2025 54,500 0.2 (0.37%) 198,600 10,783.59 0 0 54,300 58,100 50,500
02/07/2025 54,300 0.1 (0.18%) 100,700 5,482.05 0 0 54,200 57,900 50,500
01/07/2025 54,200 0.5 (0.93%) 190,400 10,252.67 0 0 53,700 57,400 49,950
30/06/2025 53,700 -0.3 (-0.56%) 117,800 6,278.94 0 0 54,000 57,700 50,300
27/06/2025 56,000 -0.1 (-0.18%) 274,300 15,312.91 800,000 44,800 56,100 60,000 52,200
26/06/2025 56,100 -0.1 (-0.18%) 126,000 7,055.19 0 0 56,200 60,100 52,300
25/06/2025 56,200 0.3 (0.54%) 149,100 8,347.62 0 0 55,900 59,800 52,000
24/06/2025 55,900 -0.8 (-1.41%) 114,900 6,449.51 0 0 56,700 60,600 52,800
23/06/2025 56,700 0.2 (0.35%) 150,500 8,489.14 0 0 56,500 60,400 52,600
20/06/2025 56,500 1.3 (2.36%) 385,600 21,526.68 0 0 55,200 59,000 51,400
19/06/2025 55,200 0.2 (0.36%) 198,200 10,976.19 0 0 55,000 58,800 51,200
18/06/2025 55,000 0.1 (0.18%) 324,400 17,687.81 0 0 54,900 58,700 51,100
17/06/2025 54,900 -0.3 (-0.54%) 129,900 7,167.36 0 0 55,200 59,000 51,400
16/06/2025 55,200 0.6 (1.1%) 100,600 5,538.59 1,111,200 60,004.8 54,600 58,400 50,800
13/06/2025 54,600 0.5 (0.92%) 282,100 15,288.6 0 0 54,100 57,800 50,400
12/06/2025 54,100 0.3 (0.56%) 288,200 15,642.94 0 0 53,800 57,500 50,100
11/06/2025 53,800 -0.2 (-0.37%) 74,400 4,016.75 0 0 54,000 57,700 50,300
10/06/2025 54,000 0.2 (0.37%) 145,400 7,905.95 0 0 53,800 57,500 50,100
09/06/2025 53,800 0.1 (0.19%) 387,900 20,895.84 0 0 53,700 57,400 49,950

Historical Data-ko - BSC

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