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 22,750 0.25 (1.11%) 13,578,100 313,290.41 0 0 22,500 24,050 20,950
04/12/2025 22,500 -0.05 (-0.22%) 5,332,600 120,683.64 41,136,000 904,946.1 22,550 24,100 21,000
03/12/2025 22,550 0.3 (1.35%) 7,941,900 178,404.94 5,791,000 119,873.7 22,250 23,800 20,700
02/12/2025 22,250 0.5 (2.3%) 4,943,300 108,948.32 41,000 891.75 21,750 23,250 20,250
01/12/2025 21,750 -0.25 (-1.14%) 3,243,800 71,132.35 15,690,342 349,329.27 22,000 23,500 20,500
28/11/2025 22,000 -0.25 (-1.12%) 4,210,100 92,811.46 55,000 1,138.5 22,250 23,800 20,700
27/11/2025 22,250 0.05 (0.23%) 5,665,100 126,994.13 150,000 3,330 22,200 23,750 20,650
26/11/2025 22,200 1.15 (5.46%) 5,698,400 124,284.63 5,055,000 99,476.5 21,050 22,500 19,600
25/11/2025 21,050 -1.1 (-4.97%) 5,262,800 113,629.08 13,880,000 308,249 22,150 23,700 20,600
24/11/2025 22,150 -0.15 (-0.67%) 3,392,100 75,435.84 6,240,000 139,152 22,300 23,850 20,750
21/11/2025 22,300 -0.15 (-0.67%) 5,506,300 121,485.99 0 0 22,450 24,000 20,900
20/11/2025 22,450 -0.05 (-0.22%) 4,000,000 89,116.65 3,200,000 76,615.5 22,500 24,050 20,950
19/11/2025 22,500 0 (0%) 6,418,000 144,205.74 20,975,000 458,786.92 22,500 24,050 20,950
18/11/2025 22,500 0.35 (1.58%) 11,518,600 259,071.58 85,000 1,827.5 22,150 23,700 20,600
17/11/2025 22,150 0.8 (3.75%) 7,987,300 173,286.34 7,600,000 151,459.5 21,350 22,800 19,900
14/11/2025 21,350 0 (0%) 6,176,300 131,343.79 40,000 820 21,350 22,800 19,900
13/11/2025 21,350 -0.25 (-1.16%) 3,122,200 67,036 5,181,600 119,325.46 21,600 23,100 20,100
12/11/2025 21,600 0.7 (3.35%) 6,395,700 135,759.53 1,180,000 24,256 20,900 22,350 19,450
11/11/2025 20,900 0.1 (0.48%) 5,938,600 122,520.82 270,000 5,808 20,800 22,250 19,350
10/11/2025 20,800 -0.65 (-3.03%) 6,444,300 135,477.69 9,239,760 210,473.35 21,450 22,950 19,950
07/11/2025 21,450 -0.3 (-1.38%) 6,607,900 142,608.79 0 0 21,750 23,250 20,250
06/11/2025 21,750 -0.55 (-2.47%) 4,666,500 102,218.39 730,000 16,902.3 22,300 23,850 20,750
05/11/2025 22,300 -0.2 (-0.89%) 2,486,300 55,858.71 0 0 22,500 24,050 20,950
04/11/2025 22,500 1 (4.65%) 8,532,500 186,026.73 11,930,000 266,977 21,500 23,000 20,000
03/11/2025 21,500 -0.65 (-2.93%) 5,213,700 114,661.34 1,346,625 29,854.74 22,150 23,700 20,600
31/10/2025 22,150 -0.5 (-2.21%) 6,793,300 151,971.4 3,195,000 73,820.52 22,650 24,200 21,100
30/10/2025 22,650 -0.55 (-2.37%) 5,646,400 129,174.29 3,796,700 88,083.44 23,200 24,800 21,600
29/10/2025 23,200 0.35 (1.53%) 6,319,600 146,560.79 2,395,000 55,923.25 22,850 24,400 21,300
28/10/2025 22,850 0.4 (1.78%) 4,453,600 100,526.83 0 0 22,450 24,000 20,900
27/10/2025 22,450 -0.15 (-0.66%) 4,165,600 94,271.19 2,471,000 55,444.6 22,600 24,150 21,050
24/10/2025 22,600 -0.5 (-2.16%) 10,749,200 241,896.83 2,500,000 55,000 23,100 24,700 21,500
23/10/2025 23,100 -0.3 (-1.28%) 4,229,600 98,959.14 0 0 23,400 25,000 21,800
22/10/2025 23,400 -0.4 (-1.68%) 8,050,000 186,317.49 200,000 4,440 23,800 25,450 22,150
21/10/2025 23,800 -0.2 (-0.83%) 13,644,100 320,111.56 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.8 (-6.98%) 12,582,200 316,144.05 0 0 25,800 27,600 24,000
17/10/2025 25,800 -0.8 (-3.01%) 13,142,600 344,940.55 0 0 26,600 28,450 24,750
16/10/2025 26,600 -0.15 (-0.56%) 8,048,200 215,265.25 820,000 21,972 26,750 28,600 24,900
15/10/2025 26,750 0.25 (0.94%) 11,112,700 300,126.74 0 0 26,500 28,350 24,650
14/10/2025 26,500 0 (0%) 17,842,200 481,261.43 0 0 26,500 28,350 24,650
13/10/2025 26,500 -0.3 (-1.12%) 9,931,300 262,526.87 0 0 26,800 28,650 24,950
10/10/2025 26,800 0.05 (0.19%) 8,752,800 234,747.41 0 0 26,750 28,600 24,900
09/10/2025 26,750 0.75 (2.88%) 10,419,800 277,162.11 1,350,900 36,204.12 26,000 27,800 24,200
08/10/2025 26,000 0.35 (1.36%) 6,529,500 168,812.2 0 0 25,650 27,400 23,900
07/10/2025 25,650 -0.65 (-2.47%) 5,532,600 143,945.84 0 0 26,300 28,100 24,500
06/10/2025 26,300 1.1 (4.37%) 7,102,300 184,766.85 2,150,000 53,750 25,200 26,950 23,450
03/10/2025 25,200 -0.45 (-1.75%) 4,436,100 112,519.97 6,600,000 165,000 25,650 27,400 23,900
02/10/2025 25,650 -0.65 (-2.47%) 6,741,000 175,086.24 1,120,000 28,000 26,300 28,100 24,500
01/10/2025 26,300 0.3 (1.15%) 7,769,500 203,959.04 0 0 26,000 27,800 24,200
30/09/2025 26,000 0.35 (1.36%) 6,976,100 180,093.21 25,320,000 656,880 25,650 27,400 23,900
29/09/2025 25,650 -0.05 (-0.19%) 4,457,700 114,564.14 15,965,000 400,160 25,700 27,450 23,950
26/09/2025 25,700 -0.5 (-1.91%) 5,418,300 141,180.13 830,000 20,335 26,200 28,000 24,400
25/09/2025 26,200 0.2 (0.77%) 5,181,600 135,477.93 25,000 650 26,000 27,800 24,200
24/09/2025 26,000 0.8 (3.17%) 8,141,200 207,617.62 0 0 25,200 26,950 23,450
23/09/2025 25,200 0.2 (0.8%) 6,802,100 173,307.3 22,250,900 529,286.58 25,000 26,750 23,250
22/09/2025 25,000 -1.1 (-4.21%) 11,632,900 295,318.14 0 0 26,100 27,900 24,300
19/09/2025 26,100 -0.55 (-2.06%) 7,086,900 186,213.97 0 0 26,650 28,500 24,800
18/09/2025 26,650 -0.15 (-0.56%) 7,158,700 190,171.55 100,000 2,700 26,800 28,650 24,950
17/09/2025 26,800 -0.7 (-2.55%) 6,685,200 181,210.58 3,500,000 96,250 27,500 29,400 25,600
16/09/2025 27,500 0 (0%) 7,974,800 220,042.97 2,630,000 72,356 27,500 29,400 25,600
15/09/2025 27,500 0.3 (1.1%) 13,013,800 352,769.93 8,410,000 228,748 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 7,122,800 194,411.09 15,000,000 399,000 27,000 28,850 25,150
11/09/2025 27,000 0.1 (0.37%) 10,651,600 281,338.13 20,000 540 26,900 28,750 25,050
10/09/2025 26,900 -0.3 (-1.1%) 7,021,400 190,735.03 11,580,000 333,162 27,200 29,100 25,300
09/09/2025 27,200 0.45 (1.68%) 10,766,300 288,413.69 422,000 11,288.5 26,750 28,600 24,900
08/09/2025 26,750 -2 (-6.96%) 22,738,600 621,063.7 15,371,000 446,319.6 28,750 30,750 26,750
05/09/2025 28,750 -1.05 (-3.52%) 18,331,200 541,722.19 100,000 3,017.5 29,800 31,850 27,750
04/09/2025 29,800 -0.4 (-1.32%) 19,988,000 593,203.46 4,550,000 136,610 30,200 32,300 28,100
03/09/2025 30,200 0.5 (1.68%) 15,675,600 471,386.83 9,440,000 283,200 29,700 31,750 27,650
29/08/2025 29,700 0.45 (1.54%) 17,805,100 530,881. 2,980,000 90,890 29,250 31,250 27,250
28/08/2025 29,250 0.95 (3.36%) 14,800,600 421,419.95 2,420,000 67,856 28,300 30,250 26,350
27/08/2025 28,300 -0.3 (-1.05%) 17,278,600 489,127.01 12,100,000 344,200 28,600 30,600 26,600
26/08/2025 28,600 1.65 (6.12%) 14,952,900 408,482.44 6,950,000 187,302.5 26,950 28,800 25,100
25/08/2025 26,950 -2 (-6.91%) 24,455,800 674,936.78 830,000 24,070 28,950 30,950 26,950
22/08/2025 28,950 -2.15 (-6.91%) 30,799,200 910,889.93 0 0 31,100 33,250 28,950
21/08/2025 31,100 0.9 (2.98%) 20,553,900 638,763.58 6,800,000 210,800 30,200 32,300 28,100
20/08/2025 30,200 -0.9 (-2.89%) 30,998,900 933,943.22 21,800,000 677,980 31,100 33,250 28,950
19/08/2025 31,100 0.6 (1.97%) 30,094,400 936,723.36 12,355,100 400,673.1 30,500 32,600 28,400
18/08/2025 30,500 0.8 (2.69%) 23,964,100 734,783.08 13,500,000 425,250 29,700 31,750 27,650
15/08/2025 29,700 1.4 (4.95%) 35,196,900 1,037,684.01 0 0 28,300 30,250 26,350
14/08/2025 28,300 0.6 (2.17%) 32,415,700 921,300.85 0 0 27,700 29,600 25,800
13/08/2025 27,700 0.1 (0.36%) 22,828,500 626,524.5 23,700,690 627,139.04 27,600 29,500 25,700
12/08/2025 27,600 -0.3 (-1.08%) 11,561,900 319,570.89 0 0 27,900 29,850 25,950
11/08/2025 27,900 1.2 (4.49%) 28,596,600 790,175.52 900,000 24,030 26,700 28,550 24,850
08/08/2025 26,700 -0.4 (-1.48%) 17,023,100 456,759 1,734,000 45,642 27,100 28,950 25,250
07/08/2025 27,100 -0.3 (-1.09%) 15,063,600 409,701.32 990,000 27,126 27,400 29,300 25,500
06/08/2025 27,400 0.55 (2.05%) 11,440,100 309,157.88 820,000 22,140 26,850 28,700 25,000
05/08/2025 26,850 -0.2 (-0.74%) 29,015,800 791,142.31 0 0 27,050 28,900 25,200
04/08/2025 27,050 0.85 (3.24%) 15,745,100 419,570.1 0 0 26,200 28,000 24,400
01/08/2025 26,200 -0.8 (-2.96%) 12,635,000 334,201.93 0 0 27,000 28,850 25,150
31/07/2025 27,000 0.4 (1.5%) 23,255,800 608,521.93 1,080,000 27,044 26,600 28,450 24,750
30/07/2025 26,600 -0.7 (-2.56%) 29,645,900 786,568.33 160,000 4,080 27,300 29,200 25,400
29/07/2025 27,300 -2.05 (-6.98%) 42,513,300 1,188,789.95 1,361,700 38,003.74 29,350 31,400 27,300
28/07/2025 29,350 1.65 (5.96%) 23,971,400 696,009.82 50,000 1,340 27,700 29,600 25,800
25/07/2025 27,700 0.65 (2.4%) 21,972,300 605,618.96 1,100,000 29,755 27,050 28,900 25,200
24/07/2025 27,050 0.1 (0.37%) 16,214,600 440,987.77 0 0 26,950 28,800 25,100
23/07/2025 26,950 -0.2 (-0.74%) 15,708,700 429,270.08 240,000 6,442 27,150 29,050 25,250
22/07/2025 27,150 1.75 (6.89%) 26,788,800 699,111.83 100,000 2,365 25,400 27,150 23,650
21/07/2025 25,400 0.25 (0.99%) 19,635,100 502,616.84 7,750,000 189,820 25,150 26,900 23,400
18/07/2025 25,150 0.6 (2.44%) 24,095,700 605,214.29 2,347,000 55,095.2 24,550 26,250 22,850
17/07/2025 24,550 -0.15 (-0.61%) 13,663,400 337,531.92 6,000,000 138,000 24,700 26,400 23,000
16/07/2025 24,800 0.2 (0.81%) 12,343,600 303,206.18 0 0 24,600 26,300 22,900
15/07/2025 25,000 -0.3 (-1.19%) 18,264,200 457,486.42 0 0 25,300 27,050 23,550
14/07/2025 25,300 0.8 (3.27%) 24,622,300 618,389.76 600,000 13,820 24,500 26,200 22,800
11/07/2025 24,500 0.8 (3.38%) 32,910,400 794,097.83 590,000 13,167 23,700 25,350 22,050
10/07/2025 23,700 -0.05 (-0.21%) 13,485,900 320,774.53 0 0 23,750 25,400 22,100
09/07/2025 23,750 0 (0%) 18,046,400 430,745.77 0 0 23,750 25,400 22,100
08/07/2025 23,750 0.1 (0.42%) 27,149,100 635,433.14 0 0 23,650 25,300 22,000
07/07/2025 23,650 0.25 (1.07%) 24,206,200 574,389.85 447,000 9,744.6 23,400 25,000 21,800
04/07/2025 23,400 0.2 (0.86%) 11,651,900 272,595.27 0 0 23,200 24,800 21,600
03/07/2025 23,200 0.55 (2.43%) 24,413,000 563,618.55 0 0 22,650 24,200 21,100
02/07/2025 22,650 0.1 (0.44%) 11,390,200 257,003.35 250,000 5,737.5 22,550 24,100 21,000
01/07/2025 22,550 -0.3 (-1.31%) 10,513,400 238,932.25 0 0 22,850 24,400 21,300
30/06/2025 22,850 -0.1 (-0.44%) 7,522,300 172,540.55 3,250,000 69,804.5 22,950 24,550 21,350
27/06/2025 22,950 -0.3 (-1.29%) 11,404,900 262,948.93 1,100,000 25,245 23,250 24,850 21,650
26/06/2025 23,250 -0.1 (-0.43%) 7,566,600 174,856.36 23,168,000 532,239 23,350 24,950 21,750
25/06/2025 23,350 0 (0%) 13,113,900 312,356.78 0 0 23,350 24,950 21,750
24/06/2025 23,350 0.45 (1.97%) 12,314,300 285,402.98 9,707,890 224,157.06 22,900 24,500 21,300
23/06/2025 22,900 -0.6 (-2.55%) 12,386,100 285,611.98 0 0 23,500 25,100 21,900
20/06/2025 23,500 0.35 (1.51%) 8,778,300 205,314.88 3,000,000 69,000 23,150 24,750 21,550
19/06/2025 23,150 0.1 (0.43%) 11,677,300 268,203.93 1,731,000 39,339.55 23,050 24,650 21,450
18/06/2025 23,050 -0.4 (-1.71%) 10,472,300 243,501.2 0 0 23,450 25,050 21,850
17/06/2025 23,450 0.15 (0.64%) 11,342,900 266,415.32 1,129,000 26,305.7 23,300 24,900 21,700
16/06/2025 23,300 0.65 (2.87%) 9,229,100 212,118.22 22,770,736 512,239.54 22,650 24,200 21,100
13/06/2025 22,650 -0.45 (-1.95%) 11,588,300 263,541.22 3,981,000 86,866.8 23,100 24,700 21,500
12/06/2025 23,100 0.4 (1.76%) 12,098,700 277,355.97 1,000,000 21,156 22,700 24,250 21,150
11/06/2025 22,700 -0.2 (-0.87%) 11,573,500 261,884.81 0 0 22,900 24,500 21,300
10/06/2025 22,900 -0.2 (-0.87%) 26,958,700 617,650.34 5,240,000 120,338 23,100 24,700 21,500
09/06/2025 23,100 -1 (-4.15%) 15,837,700 375,276.17 1,000,000 25,740 24,100 25,750 22,450

Historical Data-ko - BSC

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