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 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100
10/11/2025 56,000 -0.9 (-1.58%) 69,000 3,867.94 0 0 56,900 60,800 53,000
07/11/2025 56,900 -0.6 (-1.04%) 147,100 8,327.31 0 0 57,500 61,500 53,500
06/11/2025 57,500 0.8 (1.41%) 60,800 3,478.13 0 0 56,700 60,600 52,800
05/11/2025 56,700 0 (0%) 74,200 4,243.64 0 0 56,700 60,600 52,800
04/11/2025 56,700 -0.5 (-0.87%) 190,300 10,681.1 0 0 57,200 61,200 53,200
03/11/2025 57,200 0 (0%) 149,500 8,655.77 0 0 57,200 61,200 53,200
31/10/2025 57,200 -1.5 (-2.56%) 256,100 14,837.18 0 0 58,700 62,800 54,600
30/10/2025 58,700 0.7 (1.21%) 270,500 15,745.22 0 0 58,000 62,000 54,000
29/10/2025 58,000 2.7 (4.88%) 309,300 17,591 0 0 55,300 59,100 51,500
28/10/2025 55,300 0.9 (1.65%) 469,100 25,617.27 0 0 54,400 58,200 50,600
27/10/2025 54,400 1.3 (2.45%) 215,600 11,707.44 0 0 53,100 56,800 49,400
24/10/2025 53,100 1 (1.92%) 102,400 5,412.27 0 0 52,100 55,700 48,500
23/10/2025 52,100 -1.3 (-2.43%) 106,000 5,636.21 0 0 53,400 57,100 49,700
22/10/2025 53,400 1.8 (3.49%) 163,200 8,685.99 0 0 51,600 55,200 48,000
21/10/2025 51,600 0.9 (1.78%) 103,300 5,274.23 0 0 50,700 54,200 47,200
20/10/2025 50,700 0.5 (1.%) 386,700 20,087.08 0 0 50,200 53,700 46,700
17/10/2025 50,200 0 (0%) 58,300 2,948.72 0 0 50,200 53,700 46,700
16/10/2025 50,200 0.2 (0.4%) 37,700 1,890.05 0 0 50,000 53,500 46,500
15/10/2025 50,000 0.05 (0.1%) 35,300 1,763.6 0 0 49,950 53,400 46,500
14/10/2025 49,950 0.5 (1.01%) 64,000 3,205.49 0 0 49,450 52,900 46,000
13/10/2025 49,450 0.35 (0.71%) 40,800 2,007.68 0 0 49,100 52,500 45,700
10/10/2025 49,100 0.3 (0.61%) 65,000 3,189.7 0 0 48,800 52,200 45,400
09/10/2025 48,800 0 (0%) 57,000 2,787.6 0 0 48,800 52,200 45,400
08/10/2025 48,800 0.05 (0.1%) 79,500 3,887.99 0 0 48,750 52,100 45,350
07/10/2025 48,750 0.05 (0.1%) 56,700 2,791.32 0 0 48,700 52,100 45,300
06/10/2025 48,700 0.65 (1.35%) 48,800 2,368.27 0 0 48,050 51,400 44,700
03/10/2025 48,050 -1.2 (-2.44%) 129,900 6,281.32 0 0 49,250 52,600 45,850
02/10/2025 49,250 -0.65 (-1.3%) 20,600 1,025.03 0 0 49,900 53,300 46,450
01/10/2025 49,900 0.8 (1.63%) 68,900 3,421.82 0 0 49,100 52,500 45,700
30/09/2025 49,100 -0.2 (-0.41%) 117,700 5,737.52 0 0 49,300 52,700 45,850
29/09/2025 49,300 -1.5 (-2.95%) 82,100 4,101.08 0 0 50,800 54,300 47,250
26/09/2025 50,800 -0.2 (-0.39%) 119,000 6,079.41 0 0 51,000 54,500 47,450
25/09/2025 51,000 0 (0%) 97,900 5,006.96 0 0 51,000 54,500 47,450
24/09/2025 51,000 -1 (-1.92%) 74,900 3,837.66 0 0 52,000 55,600 48,400
23/09/2025 52,000 -0.4 (-0.76%) 42,700 2,227.19 0 0 52,400 56,000 48,750
22/09/2025 52,400 0.7 (1.35%) 185,100 9,717.97 0 0 51,700 55,300 48,100
19/09/2025 51,700 0.1 (0.19%) 68,500 3,532.36 0 0 51,600 55,200 48,000
18/09/2025 51,600 0.9 (1.78%) 82,700 4,199.89 0 0 50,700 54,200 47,200
17/09/2025 50,700 -1 (-1.93%) 71,100 3,651.25 0 0 51,700 55,300 48,100
16/09/2025 51,700 -0.3 (-0.58%) 179,200 9,380.25 0 0 52,000 55,600 48,400
15/09/2025 52,000 -0.48 (-0.91%) 156,000 8,171.9 0 0 52,475 56,100 48,850
12/09/2025 54,000 2.6 (5.06%) 338,400 18,311.55 0 0 51,400 54,900 47,850
11/09/2025 51,400 1.45 (2.9%) 190,200 9,756.14 0 0 49,950 53,400 46,500
10/09/2025 49,950 0.95 (1.94%) 102,200 5,117.29 0 0 49,000 52,400 45,600
09/09/2025 49,000 0.1 (0.2%) 60,700 2,944.98 0 0 48,900 52,300 45,500
08/09/2025 48,900 -0.9 (-1.81%) 60,300 2,969.96 0 0 49,800 53,200 46,350
05/09/2025 49,800 -1 (-1.97%) 55,900 2,825.62 0 0 50,800 54,300 47,250
04/09/2025 50,800 2.05 (4.21%) 126,400 6,394.53 0 0 48,750 52,100 45,350
03/09/2025 48,750 0.05 (0.1%) 39,600 1,933.32 0 0 48,700 52,100 45,300
29/08/2025 48,700 -0.5 (-1.02%) 36,200 1,763.93 0 0 49,200 52,600 45,800
28/08/2025 49,200 0 (0%) 41,700 2,035.5 0 0 49,200 52,600 45,800
27/08/2025 49,200 -0.65 (-1.3%) 36,100 1,790.65 0 0 49,850 53,300 46,400
26/08/2025 49,850 0.8 (1.63%) 32,200 1,575.73 0 0 49,050 52,400 45,650
25/08/2025 49,050 0.3 (0.62%) 26,200 1,274.1 0 0 48,750 52,100 45,350
22/08/2025 48,750 -0.45 (-0.91%) 152,600 7,332.82 0 0 49,200 52,600 45,800
21/08/2025 49,200 -0.8 (-1.6%) 48,500 2,391.41 0 0 50,000 53,500 46,500
20/08/2025 50,000 -0.8 (-1.57%) 134,500 6,664.7 0 0 50,800 54,300 47,250
19/08/2025 50,800 0.2 (0.4%) 105,700 5,376.82 0 0 50,600 54,100 47,100
18/08/2025 50,600 1 (2.02%) 70,300 3,556.05 0 0 49,600 53,000 46,150
15/08/2025 49,600 -2.4 (-4.62%) 182,800 9,223.07 0 0 52,000 55,600 48,400
14/08/2025 52,000 0 (0%) 147,900 7,627.4 0 0 52,000 55,600 48,400
13/08/2025 52,000 0.4 (0.78%) 231,400 12,019.48 0 0 51,600 55,200 48,000
12/08/2025 51,600 3.3 (6.83%) 313,400 15,696.07 0 0 48,300 51,600 44,950
11/08/2025 48,300 0.8 (1.68%) 94,900 4,596.15 0 0 47,500 50,800 44,200
08/08/2025 47,500 -0.4 (-0.84%) 83,900 3,995.85 0 0 47,900 51,200 44,550
07/08/2025 47,900 0.5 (1.05%) 102,000 4,877.2 0 0 47,400 50,700 44,100
06/08/2025 47,400 -0.1 (-0.21%) 95,100 4,526.85 0 0 47,500 50,800 44,200
05/08/2025 47,500 -1.5 (-3.06%) 199,900 9,622.81 0 0 49,000 52,400 45,600
04/08/2025 49,000 1.45 (3.05%) 220,200 10,763.12 0 0 47,550 50,800 44,250
01/08/2025 47,550 0.05 (0.11%) 83,600 3,958.77 0 0 47,500 50,800 44,200
31/07/2025 47,500 0 (0%) 117,800 5,575.15 0 0 47,500 50,800 44,200
30/07/2025 47,500 1.15 (2.48%) 86,500 4,086.73 0 0 46,350 49,550 43,150
29/07/2025 46,350 -2.1 (-4.33%) 334,000 15,918.45 0 0 48,450 51,800 45,100
28/07/2025 48,450 0.05 (0.1%) 97,900 4,720.81 0 0 48,400 51,700 45,050
25/07/2025 48,400 0 (0%) 226,200 10,871.39 0 0 48,400 51,700 45,050
24/07/2025 48,400 -0.25 (-0.51%) 129,200 6,261.62 0 0 48,650 52,000 45,250
23/07/2025 48,650 -0.35 (-0.71%) 123,800 6,020.28 0 0 49,000 52,400 45,600
22/07/2025 49,000 0.3 (0.62%) 186,600 9,011.46 0 0 48,700 52,100 45,300
21/07/2025 48,700 0.85 (1.78%) 333,600 16,166.24 0 0 47,850 51,100 44,550
18/07/2025 47,850 3.1 (6.93%) 380,600 17,751.23 0 0 44,750 47,850 41,650
17/07/2025 44,750 2.1 (4.92%) 420,900 18,645.72 0 0 42,650 45,600 39,700
16/07/2025 42,650 0.15 (0.35%) 82,400 3,527.75 0 0 42,500 45,450 39,550
15/07/2025 42,500 -0.25 (-0.58%) 86,400 3,693.69 0 0 42,750 45,700 39,800
14/07/2025 42,750 0.25 (0.59%) 53,700 2,292.56 0 0 42,500 45,450 39,550
11/07/2025 42,500 -0.45 (-1.05%) 94,000 4,014.62 0 0 42,950 45,950 39,950
10/07/2025 42,950 -0.55 (-1.26%) 75,100 3,236.92 0 0 43,500 46,500 40,500
09/07/2025 43,500 -0.4 (-0.91%) 107,900 4,681.78 0 0 43,900 46,950 40,850
08/07/2025 43,900 0.9 (2.09%) 196,000 8,589.17 0 0 43,000 46,000 40,000
07/07/2025 43,000 0 (0%) 43,300 1,855.28 0 0 43,000 46,000 40,000
04/07/2025 43,000 0.3 (0.7%) 39,300 1,679.96 0 0 42,700 45,650 39,750
03/07/2025 42,700 -0.25 (-0.58%) 41,700 1,798.17 0 0 42,950 45,950 39,950
02/07/2025 42,950 -0.1 (-0.23%) 94,800 4,051.25 0 0 43,050 46,050 40,050
01/07/2025 43,050 -0.85 (-1.94%) 87,400 3,780.38 0 0 43,900 46,950 40,850
30/06/2025 43,900 0.1 (0.23%) 65,100 2,855.08 0 0 43,800 46,850 40,750
27/06/2025 43,800 0.2 (0.46%) 49,600 2,180.97 0 0 43,600 46,650 40,550
26/06/2025 43,600 0.3 (0.69%) 120,400 5,260.57 0 0 43,300 46,300 40,300
25/06/2025 43,300 0.1 (0.23%) 23,700 1,026.4 0 0 43,200 46,200 40,200
24/06/2025 43,200 -0.05 (-0.12%) 47,700 2,076.61 0 0 43,250 46,250 40,250
23/06/2025 43,250 0.35 (0.82%) 73,700 3,161.08 0 0 42,900 45,900 39,900
20/06/2025 42,900 0 (0%) 32,900 1,406.1 0 0 42,900 45,900 39,900
19/06/2025 42,900 -0.1 (-0.23%) 18,400 786.03 0 0 43,000 46,000 40,000
18/06/2025 43,000 -0.1 (-0.23%) 79,600 3,419.81 0 0 43,100 46,100 40,100
17/06/2025 43,100 -0.4 (-0.92%) 80,100 3,468.34 0 0 43,500 46,500 40,500
16/06/2025 43,500 0.5 (1.16%) 75,900 3,286.39 0 0 43,000 46,000 40,000
13/06/2025 43,000 -0.75 (-1.71%) 115,100 4,959.22 0 0 43,750 46,800 40,700
12/06/2025 43,750 0.2 (0.46%) 95,700 4,200.42 0 0 43,550 46,550 40,550
11/06/2025 43,550 0.6 (1.4%) 168,800 7,343.86 0 0 42,950 45,950 39,950
10/06/2025 42,950 -0.35 (-0.81%) 59,700 2,585.2 0 0 43,300 46,300 40,300
09/06/2025 43,300 0.6 (1.41%) 227,600 9,886.25 0 0 42,700 45,650 39,750

Historical Data-ko - BSC

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