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 43,100 -0.7 (-1.6%) 603,500 26,058.91 0 0 43,800 46,850 40,750
04/12/2025 43,800 0.45 (1.04%) 472,200 20,629.97 0 0 43,350 46,350 40,350
03/12/2025 43,350 0.55 (1.29%) 417,300 18,000.27 0 0 42,800 45,750 39,850
02/12/2025 42,800 -0.4 (-0.93%) 650,300 27,708.05 0 0 43,200 46,200 40,200
01/12/2025 43,200 -0.4 (-0.92%) 378,800 16,390.22 0 0 43,600 46,650 40,550
28/11/2025 43,600 -0.6 (-1.36%) 636,600 27,864.35 0 0 44,200 47,250 41,150
27/11/2025 44,200 -0.55 (-1.23%) 439,900 19,526.18 0 0 44,750 47,850 41,650
26/11/2025 44,750 0.7 (1.59%) 409,100 18,261.92 0 0 44,050 47,100 41,000
25/11/2025 44,050 0.05 (0.11%) 717,000 31,719.85 0 0 44,000 47,050 40,950
24/11/2025 44,000 -0.5 (-1.12%) 393,600 17,531.99 0 0 44,500 47,600 41,400
21/11/2025 44,500 0.3 (0.68%) 507,500 22,454.19 0 0 44,200 47,250 41,150
20/11/2025 44,200 -0.6 (-1.34%) 483,500 21,414.27 0 0 44,800 47,900 41,700
19/11/2025 44,800 -0.85 (-1.86%) 727,900 32,873.89 0 0 45,650 48,800 42,500
18/11/2025 45,650 0.7 (1.56%) 1,168,700 53,082.22 0 0 44,950 48,050 41,850
17/11/2025 44,950 0.75 (1.7%) 602,500 26,988.6 0 0 44,200 47,250 41,150
14/11/2025 44,200 0.65 (1.49%) 700,500 30,990.85 0 0 43,550 46,550 40,550
13/11/2025 43,550 -0.4 (-0.91%) 346,600 15,147.67 0 0 43,950 47,000 40,900
12/11/2025 43,950 1.25 (2.93%) 608,900 26,548.21 0 0 42,700 45,650 39,750
11/11/2025 42,700 0 (0%) 436,700 18,622.24 0 0 42,700 45,650 39,750
10/11/2025 42,700 0.15 (0.35%) 463,800 19,728.99 0 0 42,550 45,500 39,600
07/11/2025 42,550 -1 (-2.3%) 849,500 36,335.67 0 0 43,550 46,550 40,550
06/11/2025 43,550 0.1 (0.23%) 450,500 19,624.46 0 0 43,450 46,450 40,450
05/11/2025 43,450 -0.35 (-0.8%) 312,900 13,690.84 0 0 43,800 46,850 40,750
04/11/2025 43,800 1.6 (3.79%) 1,054,100 45,227.7 0 0 42,200 45,150 39,250
03/11/2025 42,200 -1.6 (-3.65%) 896,000 38,616.04 0 0 43,800 46,850 40,750
31/10/2025 43,800 -0.95 (-2.12%) 572,700 25,314.4 0 0 44,750 47,850 41,650
30/10/2025 44,750 0.7 (1.59%) 663,900 29,534.43 0 0 44,050 47,100 41,000
29/10/2025 44,050 0.75 (1.73%) 612,300 26,980.96 0 0 43,300 46,300 40,300
28/10/2025 43,300 0.8 (1.88%) 918,100 39,125.93 0 0 42,500 45,450 39,550
27/10/2025 42,500 -1.65 (-3.74%) 958,400 41,564.78 0 0 44,150 47,200 41,100
24/10/2025 44,150 -0.45 (-1.01%) 843,900 37,048.72 0 0 44,600 47,700 41,500
23/10/2025 44,600 0.1 (0.22%) 938,200 42,069.17 0 0 44,500 47,600 41,400
22/10/2025 44,500 1 (2.3%) 1,165,800 50,910.84 0 0 43,500 46,500 40,500
21/10/2025 43,500 -1.15 (-2.58%) 3,435,000 150,454.96 0 0 44,650 47,750 41,550
20/10/2025 44,650 -3.35 (-6.98%) 2,851,500 131,486.16 0 0 48,000 51,300 44,650
17/10/2025 48,000 -1.3 (-2.64%) 2,581,700 127,330.56 0 0 49,300 52,700 45,850
16/10/2025 49,300 0.9 (1.86%) 2,902,600 143,270.52 0 0 48,400 51,700 45,050
15/10/2025 48,400 0.6 (1.26%) 2,035,700 97,071.4 0 0 47,800 51,100 44,500
14/10/2025 47,800 -0.95 (-1.95%) 2,675,800 129,402.59 0 0 48,750 52,100 45,350
13/10/2025 48,750 1.25 (2.63%) 3,362,700 162,163.76 0 0 47,500 50,800 44,200
10/10/2025 47,500 -0.5 (-1.04%) 2,332,500 111,403.76 0 0 48,000 51,300 44,650
09/10/2025 48,000 0.35 (0.73%) 2,726,000 131,735.59 0 0 47,650 50,900 44,350
08/10/2025 47,650 1.95 (4.27%) 3,869,500 181,857.32 0 0 45,700 48,850 42,550
07/10/2025 45,700 -1.2 (-2.56%) 1,378,900 64,087.89 0 0 46,900 50,100 43,650
06/10/2025 46,900 2.05 (4.57%) 1,508,900 69,997.12 0 0 44,850 47,950 41,750
03/10/2025 44,850 0.15 (0.34%) 1,121,900 50,448.81 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.85 (-1.87%) 1,301,300 59,448.58 0 0 45,550 48,700 42,400
01/10/2025 45,550 0.05 (0.11%) 557,800 25,353.53 0 0 45,500 48,650 42,350
30/09/2025 45,500 0 (0%) 1,468,000 66,030.5 0 0 45,500 48,650 42,350
29/09/2025 45,500 -0.5 (-1.09%) 1,345,300 62,066.27 0 0 46,000 49,200 42,800
26/09/2025 46,000 -1.3 (-2.75%) 1,656,300 77,263.76 0 0 47,300 50,600 44,000
25/09/2025 47,300 0.95 (2.05%) 3,189,400 150,440.33 0 0 46,350 49,550 43,150
24/09/2025 46,350 0.85 (1.87%) 2,001,500 92,405.36 0 0 45,500 48,650 42,350
23/09/2025 45,500 0.65 (1.45%) 943,700 42,800.19 0 0 44,850 47,950 41,750
22/09/2025 44,850 -0.75 (-1.64%) 1,383,500 62,966.84 30,000 1,273.5 45,600 48,750 42,450
19/09/2025 45,600 0.8 (1.79%) 1,564,600 71,368.8 0 0 44,800 47,900 41,700
18/09/2025 44,800 0 (0%) 1,013,200 45,324.38 0 0 44,800 47,900 41,700
17/09/2025 44,800 -0.8 (-1.75%) 1,293,100 58,732.52 0 0 45,600 48,750 42,450
16/09/2025 45,600 -1.35 (-2.88%) 2,098,600 97,099.7 0 0 46,950 50,200 43,700
15/09/2025 46,950 2.7 (6.1%) 3,718,000 169,658.57 0 0 44,250 47,300 41,200
12/09/2025 44,250 0.3 (0.68%) 1,017,800 45,398.62 0 0 43,950 47,000 40,900
11/09/2025 43,950 1 (2.33%) 1,964,500 84,373.92 0 0 42,950 45,950 39,950
10/09/2025 42,950 0.15 (0.35%) 1,006,800 43,247.74 0 0 42,800 45,750 39,850
09/09/2025 42,800 0.75 (1.78%) 1,445,900 61,249.57 0 0 42,050 44,950 39,150
08/09/2025 42,050 -1.95 (-4.43%) 2,641,600 112,720.11 0 0 44,000 47,050 40,950
05/09/2025 44,000 -0.95 (-2.11%) 2,940,300 131,351.33 0 0 44,950 48,050 41,850
04/09/2025 44,950 -0.05 (-0.11%) 1,812,900 82,212.92 0 0 45,000 48,150 41,850
03/09/2025 45,000 0.95 (2.16%) 1,393,900 62,755.61 40,000 1,640 44,050 47,100 41,000
29/08/2025 44,050 0.7 (1.61%) 2,419,700 108,020.42 0 0 43,350 46,350 40,350
28/08/2025 43,350 -0.15 (-0.34%) 1,403,400 60,918.79 0 0 43,500 46,500 40,500
27/08/2025 43,500 -0.5 (-1.14%) 2,409,100 106,246.32 0 0 44,000 47,050 40,950
26/08/2025 44,000 1.75 (4.14%) 1,379,800 59,295.05 0 0 42,250 45,200 39,300
25/08/2025 42,250 -0.1 (-0.24%) 2,464,600 105,277.52 0 0 42,350 45,300 39,400
22/08/2025 42,350 -3.15 (-6.92%) 6,028,500 260,302.35 0 0 45,500 48,650 42,350
21/08/2025 45,500 -3 (-6.19%) 5,503,800 256,834.83 0 0 48,500 51,800 45,150
20/08/2025 48,500 -3 (-5.83%) 4,296,100 210,734.39 0 0 51,500 55,100 47,900
19/08/2025 51,500 3.35 (6.96%) 7,663,500 386,523.61 0 0 48,150 51,500 44,800
18/08/2025 48,150 1.4 (2.99%) 3,723,500 177,130.93 0 0 46,750 50,000 43,500
15/08/2025 46,750 -1.85 (-3.81%) 4,507,600 214,666.21 0 0 48,600 52,000 45,200
14/08/2025 48,600 -0.3 (-0.61%) 3,160,200 153,875.93 0 0 48,900 52,300 45,500
13/08/2025 48,900 1.1 (2.3%) 5,514,300 269,958.37 0 0 47,800 51,100 44,500
12/08/2025 47,800 2 (4.37%) 5,769,800 272,922.1 0 0 45,800 49,000 42,600
11/08/2025 45,800 0 (0%) 3,935,500 182,340.17 0 0 45,800 49,000 42,600
08/08/2025 45,800 -1.05 (-2.24%) 3,490,200 159,849.88 0 0 46,850 50,100 43,600
07/08/2025 46,850 0.35 (0.75%) 2,364,000 110,820.11 0 0 46,500 49,750 43,250
06/08/2025 46,500 1.5 (3.33%) 1,977,600 90,546.49 0 0 45,000 48,150 41,850
05/08/2025 45,000 -0.6 (-1.32%) 4,008,500 184,042.36 0 0 45,600 48,750 42,450
04/08/2025 45,600 1.4 (3.17%) 2,341,200 105,969.21 0 0 44,200 47,250 41,150
01/08/2025 44,200 0.65 (1.49%) 2,776,400 123,783.16 0 0 43,550 46,550 40,550
31/07/2025 43,550 -0.75 (-1.69%) 2,621,600 114,713.16 0 0 44,300 47,400 41,200
30/07/2025 44,300 -0.85 (-1.88%) 2,569,000 113,467.99 0 0 45,150 48,300 42,000
29/07/2025 45,150 -3.35 (-6.91%) 6,148,900 284,487.81 0 0 48,500 51,800 45,150
28/07/2025 48,500 1.05 (2.21%) 3,532,100 171,255.84 0 0 47,450 50,700 44,150
25/07/2025 47,450 -0.65 (-1.35%) 2,690,500 128,170.06 0 0 48,100 51,400 44,750
24/07/2025 48,100 0.25 (0.52%) 2,496,900 121,022.53 0 0 47,850 51,100 44,550
23/07/2025 47,850 3.1 (6.93%) 6,481,200 299,216.57 0 0 44,750 47,850 41,650
22/07/2025 44,750 -0.5 (-1.1%) 3,692,200 163,544.65 0 0 45,250 48,400 42,100
21/07/2025 45,250 -1.25 (-2.69%) 2,392,900 109,315.01 0 0 46,500 49,750 43,250
18/07/2025 46,500 1.3 (2.88%) 2,182,900 102,155.69 0 0 45,200 48,350 42,050
17/07/2025 45,200 2.25 (5.24%) 4,175,300 187,356.73 0 0 42,950 45,950 39,950
16/07/2025 42,950 0.15 (0.35%) 1,368,500 59,242.62 0 0 42,800 45,750 39,850
15/07/2025 42,800 -1 (-2.28%) 1,205,500 52,341.91 0 0 43,800 46,850 40,750
14/07/2025 43,800 0.65 (1.51%) 2,524,800 107,759.03 0 0 43,150 46,150 40,150
11/07/2025 43,150 -1.45 (-3.25%) 2,905,800 126,574.41 0 0 44,600 47,700 41,500
10/07/2025 44,600 -0.35 (-0.78%) 1,128,000 50,722.3 0 0 44,950 48,050 41,850
09/07/2025 44,950 0.15 (0.33%) 1,421,700 63,971.37 0 0 44,800 47,900 41,700
08/07/2025 44,800 0.1 (0.22%) 1,573,700 70,444.96 0 0 44,700 47,800 41,600
07/07/2025 44,700 0.5 (1.13%) 1,845,600 82,533.18 0 0 44,200 47,250 41,150
04/07/2025 44,200 0.9 (2.08%) 1,669,100 74,114.8 0 0 43,300 46,300 40,300
03/07/2025 43,300 0 (0%) 1,182,800 51,855.87 0 0 43,300 46,300 40,300
02/07/2025 43,300 0.1 (0.23%) 890,200 38,695.41 0 0 43,200 46,200 40,200
01/07/2025 43,200 -0.2 (-0.46%) 794,400 34,415.25 0 0 43,400 46,400 40,400
30/06/2025 43,400 0.25 (0.58%) 738,600 32,115.94 0 0 43,150 46,150 40,150
27/06/2025 43,150 -0.85 (-1.93%) 875,900 38,176.51 0 0 44,000 47,050 40,950
26/06/2025 44,000 0.8 (1.85%) 1,028,900 44,823.33 0 0 43,200 46,200 40,200
25/06/2025 43,200 -0.95 (-2.15%) 1,629,000 71,493.7 0 0 44,150 47,200 41,100
24/06/2025 44,150 -1.1 (-2.43%) 1,561,000 69,759.98 0 0 45,250 48,400 42,100
23/06/2025 45,250 -0.75 (-1.63%) 974,200 44,198.08 0 0 46,000 49,200 42,800
20/06/2025 46,000 0 (0%) 1,023,000 46,874.71 0 0 46,000 49,200 42,800
19/06/2025 46,000 -0.4 (-0.86%) 1,431,400 65,069.25 0 0 46,400 49,600 43,200
18/06/2025 46,400 1.25 (2.77%) 1,772,800 82,564.26 0 0 45,150 48,300 42,000
17/06/2025 45,150 2.95 (6.99%) 1,932,400 86,667.93 0 0 42,200 45,150 39,250
16/06/2025 42,200 0.7 (1.69%) 1,436,200 60,063. 0 0 41,500 44,400 38,600
13/06/2025 41,500 -0.15 (-0.36%) 1,500,600 60,907.7 0 0 41,650 44,550 38,750
12/06/2025 41,650 0 (0%) 755,500 31,218.66 0 0 41,650 44,550 38,750
11/06/2025 41,650 0.4 (0.97%) 2,092,500 86,885.22 0 0 41,250 44,100 38,400
10/06/2025 67,000 1.5 (2.29%) 1,771,500 117,082.41 0 0 65,500 70,000 61,000
09/06/2025 65,500 -1.4 (-2.09%) 1,311,000 86,507.37 0 0 66,900 71,500 62,300
06/06/2025 66,900 0.9 (1.36%) 1,262,900 83,908.45 0 0 66,000 70,600 61,400

Historical Data-ko - BSC

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