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 28,850 -0.6 (-2.04%) 1,024,700 29,476.01 0 0 29,450 31,500 27,400
04/12/2025 29,450 0.65 (2.26%) 934,600 26,981.3 0 0 28,800 30,800 26,800
03/12/2025 28,800 0.65 (2.31%) 882,400 25,349.04 0 0 28,150 30,100 26,200
02/12/2025 28,150 0.1 (0.36%) 1,688,800 47,598.16 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.85 (-2.94%) 1,651,800 46,728.96 0 0 28,900 30,900 26,900
28/11/2025 28,900 -0.35 (-1.2%) 549,700 15,939.41 0 0 29,250 31,250 27,250
27/11/2025 29,250 0 (0%) 587,700 17,262.47 0 0 29,250 31,250 27,250
26/11/2025 29,250 0.25 (0.86%) 360,300 10,555.83 0 0 29,000 31,000 27,000
25/11/2025 29,000 -0.7 (-2.36%) 952,100 27,900.22 0 0 29,700 31,750 27,650
24/11/2025 29,700 0.15 (0.51%) 541,200 16,088.48 0 0 29,550 31,600 27,500
21/11/2025 29,550 -0.4 (-1.34%) 637,400 18,922.68 0 0 29,950 32,000 27,900
20/11/2025 29,950 0.05 (0.17%) 644,500 19,347.44 0 0 29,900 31,950 27,850
19/11/2025 29,900 -0.35 (-1.16%) 781,100 23,431.24 0 0 30,250 32,350 28,150
18/11/2025 30,250 0.75 (2.54%) 1,661,200 50,142.66 0 0 29,500 31,550 27,450
17/11/2025 29,500 0.3 (1.03%) 537,200 15,845.19 0 0 29,200 31,200 27,200
14/11/2025 29,200 -0.1 (-0.34%) 1,075,700 31,477.27 0 0 29,300 31,350 27,250
13/11/2025 29,300 -0.4 (-1.35%) 862,100 25,248.59 0 0 29,700 31,750 27,650
12/11/2025 29,700 1.2 (4.21%) 892,200 26,168.41 0 0 28,500 30,450 26,550
11/11/2025 28,500 -1.3 (-4.36%) 2,330,800 67,167.21 0 0 29,800 31,850 27,750
10/11/2025 29,800 -0.6 (-1.97%) 1,096,800 32,739.59 0 0 30,400 32,500 28,300
07/11/2025 30,400 -0.9 (-2.88%) 2,267,800 69,051.13 0 0 31,300 33,450 29,150
06/11/2025 31,300 -0.4 (-1.26%) 566,000 17,856.16 0 0 31,700 33,900 29,500
05/11/2025 31,700 1.05 (3.43%) 1,016,500 31,857.95 0 0 30,650 32,750 28,550
04/11/2025 30,650 -0.1 (-0.33%) 981,900 29,877.28 0 0 30,750 32,900 28,600
03/11/2025 30,750 -0.85 (-2.69%) 1,393,700 43,310.84 0 0 31,600 33,800 29,400
31/10/2025 31,600 -1.4 (-4.24%) 2,582,100 82,096.73 0 0 33,000 35,300 30,700
30/10/2025 33,000 0.5 (1.54%) 580,900 19,205.03 0 0 32,500 34,750 30,250
29/10/2025 32,500 -0.6 (-1.81%) 1,262,700 41,227.05 0 0 33,100 35,400 30,800
28/10/2025 33,100 0.1 (0.3%) 1,411,500 45,755.63 0 0 33,000 35,300 30,700
27/10/2025 33,000 -0.1 (-0.3%) 981,200 32,508.42 0 0 33,100 35,400 30,800
24/10/2025 33,100 -0.65 (-1.93%) 1,213,700 40,541.67 0 0 33,750 36,100 31,400
23/10/2025 33,750 -0.7 (-2.03%) 1,573,600 53,261.84 0 0 34,450 36,850 32,050
22/10/2025 34,450 -0.05 (-0.14%) 691,500 23,665.52 0 0 34,500 36,900 32,100
21/10/2025 34,500 1.9 (5.83%) 1,271,700 43,340.43 0 0 32,600 34,850 30,350
20/10/2025 32,600 -2.4 (-6.86%) 1,402,300 49,392.27 0 0 35,000 37,450 32,550
17/10/2025 35,000 -0.6 (-1.69%) 588,100 20,743.95 0 0 35,600 38,050 33,150
16/10/2025 35,600 0.5 (1.42%) 559,200 19,916.53 0 0 35,100 37,550 32,650
15/10/2025 35,100 -0.1 (-0.28%) 727,200 25,666.74 0 0 35,200 37,650 32,750
14/10/2025 35,200 -0.5 (-1.4%) 1,016,200 36,131.26 0 0 35,700 38,150 33,250
13/10/2025 35,700 -0.5 (-1.38%) 655,100 23,361.88 0 0 36,200 38,700 33,700
10/10/2025 36,200 1.5 (4.32%) 1,039,900 36,782.8 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.2 (-0.57%) 1,056,500 36,783.95 0 0 34,900 37,300 32,500
08/10/2025 34,900 0.6 (1.75%) 523,500 18,257.99 0 0 34,300 36,700 31,900
07/10/2025 34,300 -0.7 (-2%) 969,900 33,339.85 0 0 35,000 37,450 32,550
06/10/2025 35,000 0.85 (2.49%) 623,000 21,691.23 0 0 34,150 36,500 31,800
03/10/2025 34,150 -0.75 (-2.15%) 1,022,900 35,059.75 0 0 34,900 37,300 32,500
02/10/2025 34,900 -0.05 (-0.14%) 1,078,500 37,722.24 0 0 34,950 37,350 32,550
01/10/2025 34,950 -0.05 (-0.14%) 1,023,700 35,839.11 0 0 35,000 37,450 32,550
30/09/2025 35,000 0 (0%) 1,312,500 45,690.72 0 0 35,000 37,450 32,550
29/09/2025 35,000 -1.5 (-4.11%) 1,355,400 48,733.35 0 0 36,500 39,050 33,950
26/09/2025 36,500 -0.9 (-2.41%) 903,300 33,199.93 0 0 37,400 40,000 34,800
25/09/2025 37,400 -0.8 (-2.09%) 607,000 22,807.26 0 0 38,200 40,850 35,550
24/09/2025 38,200 0.2 (0.53%) 1,949,700 73,249.93 0 0 38,000 40,650 35,350
23/09/2025 38,000 0.5 (1.33%) 1,579,000 59,611.73 0 0 37,500 40,100 34,900
22/09/2025 37,500 1.7 (4.75%) 3,500,600 129,044.4 0 0 35,800 38,300 33,300
19/09/2025 35,800 -2.1 (-5.54%) 5,583,700 204,517.19 0 0 37,900 40,550 35,250
18/09/2025 37,900 0.45 (1.2%) 2,453,800 92,647.57 0 0 37,450 40,050 34,850
17/09/2025 37,450 -0.8 (-2.09%) 2,045,600 76,686.52 0 0 38,250 40,900 35,600
16/09/2025 38,250 1.95 (5.37%) 6,827,400 260,068.7 0 0 36,300 38,800 33,800
15/09/2025 36,300 2.35 (6.92%) 3,659,100 131,730.69 0 0 33,950 36,300 31,600
12/09/2025 33,950 1.05 (3.19%) 4,132,500 138,621.5 0 0 32,900 35,200 30,600
11/09/2025 32,900 0.9 (2.81%) 2,859,400 92,769.35 0 0 32,000 34,200 29,800
10/09/2025 32,000 0.5 (1.59%) 1,741,700 55,624.56 0 0 31,500 33,700 29,300
09/09/2025 31,500 0.7 (2.27%) 877,600 27,168.27 0 0 30,800 32,950 28,650
08/09/2025 30,800 -0.15 (-0.48%) 1,214,300 37,446.13 0 0 30,950 33,100 28,800
05/09/2025 30,950 -0.1 (-0.32%) 1,153,800 35,660.85 0 0 31,050 33,200 28,900
04/09/2025 31,050 0.05 (0.16%) 1,094,400 33,852.64 0 0 31,000 33,150 28,850
03/09/2025 31,000 0 (0%) 776,900 24,012.29 0 0 31,000 33,150 28,850
29/08/2025 31,000 -0.3 (-0.96%) 1,010,400 31,227.8 0 0 31,300 33,450 29,150
28/08/2025 31,300 0.4 (1.29%) 1,469,600 46,547.24 0 0 30,900 33,050 28,750
27/08/2025 30,900 0.25 (0.82%) 832,000 25,589.95 0 0 30,650 32,750 28,550
26/08/2025 30,650 0.25 (0.82%) 535,000 16,383.54 0 0 30,400 32,500 28,300
25/08/2025 30,400 -0.45 (-1.46%) 1,003,500 30,685.61 0 0 30,850 33,000 28,700
22/08/2025 30,850 -1.2 (-3.74%) 1,234,700 38,304.01 0 0 32,050 34,250 29,850
21/08/2025 32,050 -0.45 (-1.38%) 1,386,000 44,554.98 0 0 32,500 34,750 30,250
20/08/2025 32,500 0.8 (2.52%) 3,283,600 107,024.47 0 0 31,700 33,900 29,500
19/08/2025 31,700 2.05 (6.91%) 1,048,600 32,961.84 0 0 29,650 31,700 27,600
18/08/2025 29,650 -0.85 (-2.79%) 2,876,700 86,054.71 0 0 30,500 32,600 28,400
15/08/2025 30,500 -1.05 (-3.33%) 2,224,100 68,850.74 0 0 31,550 33,750 29,350
14/08/2025 31,550 -0.2 (-0.63%) 1,472,400 46,512.09 0 0 31,750 33,950 29,550
13/08/2025 31,750 -0.65 (-2.01%) 1,995,200 63,563.63 0 0 32,400 34,650 30,150
12/08/2025 32,400 -0.25 (-0.77%) 1,403,600 45,567.42 0 0 32,650 34,900 30,400
11/08/2025 32,650 -0.1 (-0.31%) 1,211,200 39,558.14 0 0 32,750 35,000 30,500
08/08/2025 32,750 0 (0%) 1,706,600 55,895.8 0 0 32,750 35,000 30,500
07/08/2025 32,750 -0.1 (-0.3%) 1,297,600 42,529.58 0 0 32,850 35,100 30,600
06/08/2025 32,850 -0.15 (-0.45%) 969,900 31,889.7 0 0 33,000 35,300 30,700
05/08/2025 33,000 0.15 (0.46%) 1,708,800 56,673.9 0 0 32,850 35,100 30,600
04/08/2025 32,850 0.35 (1.08%) 905,400 29,733.1 0 0 32,500 34,750 30,250
01/08/2025 32,500 -0.3 (-0.91%) 973,100 31,741.29 0 0 32,800 35,050 30,550
31/07/2025 32,800 -0.3 (-0.91%) 1,626,700 53,864.89 0 0 33,100 35,400 30,800
30/07/2025 33,100 1.1 (3.44%) 1,668,500 53,988. 0 0 32,000 34,200 29,800
29/07/2025 32,000 -1.5 (-4.48%) 2,659,500 87,225.45 0 0 33,500 35,800 31,200
28/07/2025 33,500 -0.05 (-0.15%) 2,443,700 81,864.45 0 0 33,550 35,850 31,250
25/07/2025 33,550 0.35 (1.05%) 1,376,900 46,171.03 0 0 33,200 35,500 30,900
24/07/2025 33,200 -0.8 (-2.35%) 1,106,800 37,156.91 0 0 34,000 36,350 31,650
23/07/2025 34,000 0.9 (2.72%) 3,057,300 105,086.68 0 0 33,100 35,400 30,800
22/07/2025 33,100 1.5 (4.75%) 3,865,600 128,184.57 0 0 31,600 33,800 29,400
21/07/2025 31,600 2.05 (6.94%) 761,100 24,050.76 0 0 29,550 31,600 27,500
18/07/2025 37,500 0.05 (0.13%) 3,203,400 120,208.29 0 0 37,450 40,050 34,850
17/07/2025 37,450 -0.25 (-0.66%) 2,772,300 104,259.04 0 0 37,700 40,300 35,100
16/07/2025 37,700 0.1 (0.27%) 1,291,000 48,828.05 0 0 37,600 40,200 35,000
15/07/2025 37,600 0.3 (0.8%) 2,380,500 89,893.08 0 0 37,300 39,900 34,700
14/07/2025 37,300 0.1 (0.27%) 1,221,400 45,570.3 0 0 37,200 39,800 34,600
11/07/2025 37,200 -0.6 (-1.59%) 3,140,500 117,549.98 0 0 37,800 40,400 35,200
10/07/2025 37,800 -0.3 (-0.79%) 1,966,000 74,600.25 0 0 38,100 40,750 35,450
09/07/2025 38,100 0.1 (0.26%) 2,308,600 88,146.04 0 0 38,000 40,650 35,350
08/07/2025 38,000 0 (0%) 2,525,700 95,899 0 0 38,000 40,650 35,350
07/07/2025 38,000 -0.4 (-1.04%) 1,813,000 69,198.17 0 0 38,400 41,050 35,750
04/07/2025 38,400 0.05 (0.13%) 1,569,000 60,295.15 0 0 38,350 41,000 35,700
03/07/2025 38,350 -0.25 (-0.65%) 1,350,300 51,964.29 0 0 38,600 41,300 35,900
02/07/2025 38,600 -0.3 (-0.77%) 1,347,100 52,223.35 0 0 38,900 41,600 36,200
01/07/2025 38,900 1 (2.64%) 3,204,000 123,362.86 0 0 37,900 40,550 35,250
30/06/2025 37,900 0.15 (0.4%) 1,475,200 55,665.64 0 0 37,750 40,350 35,150
27/06/2025 37,750 -0.05 (-0.13%) 1,450,400 54,456.21 0 0 37,800 40,400 35,200
26/06/2025 37,800 0.4 (1.07%) 1,215,600 46,166.74 0 0 37,400 40,000 34,800
25/06/2025 37,400 -0.5 (-1.32%) 2,046,600 76,812.87 0 0 37,900 40,550 35,250
24/06/2025 37,900 1.4 (3.84%) 2,633,100 99,896.72 0 0 36,500 39,050 33,950
23/06/2025 36,500 -1.1 (-2.93%) 3,406,100 124,544.81 0 0 37,600 40,200 35,000
20/06/2025 37,600 -0.4 (-1.05%) 1,581,400 59,564.02 0 0 38,000 40,650 35,350
19/06/2025 38,000 -0.55 (-1.43%) 2,030,000 77,104.79 0 0 38,550 41,200 35,900
18/06/2025 38,550 -0.4 (-1.03%) 1,599,700 62,524.36 0 0 38,950 41,650 36,250
17/06/2025 38,950 1.05 (2.77%) 3,400,700 130,949.23 0 0 37,900 40,550 35,250
16/06/2025 37,900 -0.2 (-0.52%) 3,672,200 138,052.52 0 0 38,100 40,750 35,450
13/06/2025 38,100 -2.2 (-5.46%) 5,935,000 229,175.21 0 0 40,300 43,100 37,500
12/06/2025 40,300 1 (2.54%) 2,972,800 119,277.35 0 0 39,300 42,050 36,550
11/06/2025 39,300 0.6 (1.55%) 2,700,000 105,524.35 0 0 38,700 41,400 36,000
10/06/2025 38,700 0.15 (0.39%) 1,887,700 73,680.62 0 0 38,550 41,200 35,900
09/06/2025 38,550 0.25 (0.65%) 2,827,300 110,435.74 0 0 38,300 40,950 35,650
06/06/2025 38,300 -0.35 (-0.91%) 1,113,100 42,816.33 0 0 38,650 41,350 35,950

Historical Data-ko - BSC

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