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 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700
25/11/2025 43,750 -0.15 (-0.34%) 2,171,900 95,611.37 0 0 43,900 46,950 40,850
24/11/2025 43,900 -1 (-2.23%) 1,350,600 59,754.86 0 0 44,900 48,000 41,800
21/11/2025 44,900 0.5 (1.13%) 2,790,200 124,047.67 0 0 44,400 47,500 41,300
20/11/2025 44,400 0.9 (2.07%) 3,150,900 138,579.47 0 0 43,500 46,500 40,500
19/11/2025 43,500 -1.35 (-3.01%) 3,202,100 141,753.94 0 0 44,850 47,950 41,750
18/11/2025 44,850 2.15 (5.04%) 5,915,600 260,883.69 0 0 42,700 45,650 39,750
17/11/2025 42,700 2.75 (6.88%) 3,802,600 160,138.27 0 0 39,950 42,700 37,200
14/11/2025 39,950 0.55 (1.4%) 581,800 23,107.56 0 0 39,400 42,150 36,650
13/11/2025 39,400 -0.9 (-2.23%) 1,474,800 59,391.43 500,000 20,054 40,300 43,100 37,500
12/11/2025 40,300 0.85 (2.15%) 898,500 35,839.12 0 0 39,450 42,200 36,700
11/11/2025 39,450 0.75 (1.94%) 771,100 30,132.51 0 0 38,700 41,400 36,000
10/11/2025 38,700 0.2 (0.52%) 838,400 32,721.01 0 0 38,500 41,150 35,850
07/11/2025 38,500 -0.3 (-0.77%) 817,700 31,990.38 0 0 38,800 41,500 36,100
06/11/2025 38,800 -1 (-2.51%) 1,649,900 64,616.27 0 0 39,800 42,550 37,050
05/11/2025 39,800 -0.75 (-1.85%) 782,100 31,316.88 0 0 40,550 43,350 37,750
04/11/2025 40,550 0.45 (1.12%) 1,219,000 48,065.67 0 0 40,100 42,900 37,300
03/11/2025 40,100 0.25 (0.63%) 2,068,600 84,347.11 0 0 39,850 42,600 37,100
31/10/2025 39,850 -0.8 (-1.97%) 947,100 38,429.46 0 0 40,650 43,450 37,850
30/10/2025 40,650 0.85 (2.14%) 1,287,600 51,792.59 0 0 39,800 42,550 37,050
29/10/2025 39,800 -0.25 (-0.62%) 797,100 31,894.19 0 0 40,050 42,850 37,250
28/10/2025 40,050 1 (2.56%) 1,185,800 46,676.29 0 0 39,050 41,750 36,350
27/10/2025 39,050 -0.55 (-1.39%) 617,800 24,340.68 0 0 39,600 42,350 36,850
24/10/2025 39,600 0.6 (1.54%) 1,114,600 43,786.11 0 0 39,000 41,700 36,300
23/10/2025 39,000 0 (0%) 683,900 26,714.28 0 0 39,000 41,700 36,300
22/10/2025 39,000 1.45 (3.86%) 1,231,400 47,235.27 0 0 37,550 40,150 34,950
21/10/2025 37,550 0.15 (0.4%) 1,529,300 56,963.54 0 0 37,400 40,000 34,800
20/10/2025 37,400 -2.8 (-6.97%) 2,284,700 88,957.67 0 0 40,200 43,000 37,400
17/10/2025 40,200 -0.6 (-1.47%) 1,324,700 53,640.45 0 0 40,800 43,650 37,950
16/10/2025 40,800 -0.1 (-0.24%) 1,354,300 55,853.65 0 0 40,900 43,750 38,050
15/10/2025 40,900 0.9 (2.25%) 1,872,100 75,448.16 0 0 40,000 42,800 37,200
14/10/2025 40,000 -0.05 (-0.12%) 5,151,900 202,952.32 0 0 40,050 42,850 37,250
13/10/2025 40,050 -1.05 (-2.55%) 2,623,400 105,587.92 0 0 41,100 43,950 38,250
10/10/2025 41,100 0.2 (0.49%) 1,716,100 71,013.62 0 0 40,900 43,750 38,050
09/10/2025 40,900 -0.35 (-0.85%) 1,734,400 71,483.66 0 0 41,250 44,100 38,400
08/10/2025 41,250 0.2 (0.49%) 2,047,600 84,828.03 0 0 41,050 43,900 38,200
07/10/2025 41,050 -0.7 (-1.68%) 683,800 28,234.07 0 0 41,750 44,650 38,850
06/10/2025 41,750 1.75 (4.38%) 745,100 30,650.87 0 0 40,000 42,800 37,200
03/10/2025 40,000 -0.85 (-2.08%) 1,063,500 42,852.67 0 0 40,850 43,700 38,000
02/10/2025 40,850 -0.8 (-1.92%) 614,000 25,308.7 0 0 41,650 44,550 38,750
01/10/2025 41,650 0.45 (1.09%) 385,800 16,039.3 0 0 41,200 44,050 38,350
30/09/2025 41,200 0.2 (0.49%) 1,098,000 44,925.33 0 0 41,000 43,850 38,150
29/09/2025 41,000 -0.5 (-1.2%) 996,900 41,059.13 0 0 41,500 44,400 38,600
26/09/2025 41,500 -0.9 (-2.12%) 1,957,300 81,834.86 0 0 42,400 45,350 39,450
25/09/2025 42,400 -0.55 (-1.28%) 936,800 39,955.05 0 0 42,950 45,950 39,950
24/09/2025 42,950 1.05 (2.51%) 1,376,600 57,623.56 350,000 14,583.8 41,900 44,800 39,000
23/09/2025 41,900 0.15 (0.36%) 778,600 32,662.67 270,000 11,311.92 41,750 44,650 38,850
22/09/2025 41,750 -1.45 (-3.36%) 2,593,200 109,042.77 0 0 43,200 46,200 40,200
19/09/2025 43,200 -0.3 (-0.69%) 1,190,900 51,591.52 0 0 43,500 46,500 40,500
18/09/2025 43,500 -1.5 (-3.33%) 2,664,900 117,286.62 0 0 45,000 48,150 41,850
17/09/2025 45,000 -0.35 (-0.77%) 2,870,000 130,940.72 0 0 45,350 48,500 42,200
16/09/2025 45,350 -0.15 (-0.33%) 3,713,200 169,220.82 0 0 45,500 48,650 42,350
15/09/2025 45,500 0.3 (0.66%) 2,345,000 106,388.42 0 0 45,200 48,350 42,050
12/09/2025 45,200 1.45 (3.31%) 4,335,600 193,596.21 0 0 43,750 46,800 40,700
11/09/2025 43,750 1.15 (2.7%) 2,977,500 127,668.38 0 0 42,600 45,550 39,650
10/09/2025 42,600 0.85 (2.04%) 1,702,100 71,945.17 0 0 41,750 44,650 38,850
09/09/2025 41,750 0.45 (1.09%) 967,600 40,069.58 0 0 41,300 44,150 38,450
08/09/2025 41,300 -1.8 (-4.18%) 2,236,000 93,901 0 0 43,100 46,100 40,100
05/09/2025 43,100 -0.9 (-2.05%) 2,950,000 130,274.34 0 0 44,000 47,050 40,950
04/09/2025 44,000 0.85 (1.97%) 2,595,200 113,275.63 0 0 43,150 46,150 40,150
03/09/2025 43,150 1.15 (2.74%) 2,958,400 126,248.87 0 0 42,000 44,900 39,100
29/08/2025 42,000 -0.1 (-0.24%) 3,454,700 143,703.79 0 0 42,100 45,000 39,200
28/08/2025 42,100 0.55 (1.32%) 1,474,900 61,960.87 0 0 41,550 44,450 38,650
27/08/2025 41,550 -1.05 (-2.46%) 2,734,700 114,781.77 0 0 42,600 45,550 39,650
26/08/2025 42,600 2.1 (5.19%) 1,548,900 63,858.08 0 0 40,500 43,300 37,700
25/08/2025 40,500 -1.5 (-3.57%) 1,689,900 69,857.72 0 0 42,000 44,900 39,100
22/08/2025 42,000 0.5 (1.2%) 2,946,400 122,463.84 0 0 41,500 44,400 38,600
21/08/2025 41,500 -1.55 (-3.6%) 5,161,200 216,430.41 65,000 2,798.25 43,050 46,050 40,050
20/08/2025 43,050 -1.9 (-4.23%) 4,009,300 174,732.65 0 0 44,950 48,050 41,850
19/08/2025 44,950 0.35 (0.78%) 3,606,500 160,611.25 0 0 44,600 47,700 41,500
18/08/2025 44,600 -0.8 (-1.76%) 2,831,700 127,216.2 20,000 908 45,400 48,550 42,250
15/08/2025 45,400 -0.95 (-2.05%) 3,866,400 175,993.79 0 0 46,350 49,550 43,150
14/08/2025 46,350 -0.25 (-0.54%) 4,477,900 206,179.91 0 0 46,600 49,850 43,350
13/08/2025 46,600 -1.55 (-3.22%) 5,614,500 263,421.08 0 0 48,150 51,500 44,800
12/08/2025 48,150 0.85 (1.8%) 4,161,800 201,268.04 50,000 2,365 47,300 50,600 44,000
11/08/2025 47,300 1.5 (3.28%) 5,947,400 279,953.52 0 0 45,800 49,000 42,600
08/08/2025 45,800 -0.65 (-1.4%) 5,560,200 256,769.45 0 0 46,450 49,700 43,200
07/08/2025 46,450 -0.25 (-0.54%) 2,920,800 135,285.04 120,000 5,539.44 46,700 49,950 43,450
06/08/2025 46,700 3 (6.86%) 6,392,100 295,000.1 0 0 43,700 46,750 40,650
05/08/2025 43,700 -1 (-2.24%) 3,413,400 151,240.68 36,600 1,593.31 44,700 47,800 41,600
04/08/2025 44,700 1.3 (3.%) 1,587,800 70,162.67 0 0 43,400 46,400 40,400
01/08/2025 43,400 0.85 (2.%) 1,651,400 71,056.09 0 0 42,550 45,500 39,600
31/07/2025 42,550 -0.45 (-1.05%) 1,534,600 65,439.72 0 0 43,000 46,000 40,000
30/07/2025 43,000 -0.25 (-0.58%) 3,177,300 136,264.43 0 0 43,250 46,250 40,250
29/07/2025 43,250 -3.25 (-6.99%) 6,569,200 293,209.5 0 0 46,500 49,750 43,250
28/07/2025 46,500 0.05 (0.11%) 5,029,100 232,464.99 0 0 46,450 49,700 43,200
25/07/2025 46,450 -0.55 (-1.17%) 2,969,900 138,940.54 0 0 47,000 50,200 43,750
24/07/2025 47,000 -1 (-2.08%) 2,101,300 99,395.8 200,000 9,460.4 48,000 51,300 44,650
23/07/2025 48,000 1.55 (3.34%) 4,547,500 214,705.08 0 0 46,450 49,700 43,200
22/07/2025 46,450 0.45 (0.98%) 2,757,300 126,618.76 0 0 46,000 49,200 42,800
21/07/2025 46,000 -0.6 (-1.29%) 2,533,600 117,827.46 0 0 46,600 49,850 43,350
18/07/2025 46,600 2.1 (4.72%) 6,776,600 313,298.09 0 0 44,500 47,600 41,400
17/07/2025 44,500 0.3 (0.68%) 3,659,700 163,435.41 0 0 44,200 47,250 41,150
16/07/2025 44,200 0.2 (0.45%) 1,565,100 68,872.71 0 0 44,000 47,050 40,950
15/07/2025 44,000 -0.6 (-1.35%) 4,052,400 182,289.01 30,000 1,384.5 44,600 47,700 41,500
14/07/2025 44,600 0.6 (1.36%) 2,649,800 115,829.95 0 0 44,000 47,050 40,950
11/07/2025 44,000 -0.7 (-1.57%) 2,631,500 115,879.94 0 0 44,700 47,800 41,600
10/07/2025 44,700 0.5 (1.13%) 4,696,100 211,049.07 0 0 44,200 47,250 41,150
09/07/2025 44,200 0.05 (0.11%) 2,335,200 102,521.9 0 0 44,150 47,200 41,100
08/07/2025 44,150 0.1 (0.23%) 2,141,900 94,454.48 0 0 44,050 47,100 41,000
07/07/2025 44,050 0.25 (0.57%) 2,353,100 102,763.04 0 0 43,800 46,850 40,750
04/07/2025 43,800 0.05 (0.11%) 3,314,100 142,865.5 0 0 43,750 46,800 40,700
03/07/2025 43,750 -0.95 (-2.13%) 3,925,700 171,283.68 530,000 23,177.5 44,700 47,800 41,600
02/07/2025 44,700 0.9 (2.05%) 2,777,000 124,079.47 162,900 7,267.83 43,800 46,850 40,750
01/07/2025 43,800 -0.2 (-0.45%) 1,657,900 72,262.02 0 0 44,000 47,050 40,950
30/06/2025 44,000 -0.8 (-1.79%) 3,646,400 159,588.78 0 0 44,800 47,900 41,700
27/06/2025 44,800 -1.2 (-2.61%) 2,098,800 94,788.8 0 0 46,000 49,200 42,800
26/06/2025 46,000 2.1 (4.78%) 3,680,400 166,027.93 250,000 11,277.75 43,900 46,950 40,850
25/06/2025 43,900 0.9 (2.09%) 3,228,800 142,798.89 0 0 43,000 46,000 40,000
24/06/2025 43,000 0 (0%) 2,508,700 108,004.98 5,000,000 209,575 43,000 46,000 40,000
23/06/2025 43,000 -1.5 (-3.37%) 3,702,800 159,070.73 20,000 875 44,500 47,600 41,400
20/06/2025 44,500 0.65 (1.48%) 3,014,000 133,103.92 0 0 43,850 46,900 40,800
19/06/2025 43,850 2.85 (6.95%) 7,322,300 311,120.66 0 0 41,000 43,850 38,150
18/06/2025 41,000 0 (0%) 2,743,200 113,036.67 0 0 41,000 43,850 38,150
17/06/2025 41,000 0.55 (1.36%) 4,381,800 179,655.95 0 0 40,450 43,250 37,650
16/06/2025 40,450 0.15 (0.37%) 2,911,000 116,651.91 0 0 40,300 43,100 37,500
13/06/2025 40,300 0 (0%) 4,847,400 193,179.65 0 0 40,300 43,100 37,500
12/06/2025 40,300 1.5 (3.87%) 6,800,600 270,284.39 500,000 18,195 38,800 41,500 36,100
11/06/2025 38,800 1.7 (4.58%) 6,536,000 251,651.31 730,000 25,276.25 37,100 39,650 34,550
10/06/2025 37,100 2.4 (6.92%) 6,761,700 247,794.56 98,400 3,650.64 34,700 37,100 32,300
09/06/2025 34,700 1 (2.97%) 2,228,800 77,341.88 0 0 33,700 36,050 31,350

Historical Data-ko - BSC

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