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
12/12/2025 9,440 -0.09 (-0.94%) 285,500 2,693.02 0 0 9,530 10,150 8,870
11/12/2025 9,530 0 (0%) 103,500 982.27 0 0 9,530 10,150 8,870
10/12/2025 9,530 -0.02 (-0.21%) 238,800 2,263.08 0 0 9,550 10,200 8,890
09/12/2025 9,550 0.04 (0.42%) 90,900 861.67 0 0 9,510 10,150 8,850
08/12/2025 9,510 0.06 (0.63%) 228,300 2,183.69 0 0 9,450 10,100 8,790
05/12/2025 9,450 -0.05 (-0.53%) 87,600 828.79 0 0 9,500 10,150 8,840
04/12/2025 9,500 0 (0%) 127,400 1,208.69 0 0 9,500 10,150 8,840
03/12/2025 9,500 0.08 (0.85%) 76,200 725.53 0 0 9,420 10,050 8,770
02/12/2025 9,420 -0.03 (-0.32%) 157,800 1,487.35 0 0 9,450 10,100 8,790
01/12/2025 9,450 -0.04 (-0.42%) 92,700 876.78 0 0 9,490 10,150 8,830
28/11/2025 9,490 0.01 (0.11%) 115,700 1,095.9 0 0 9,480 10,100 8,820
27/11/2025 9,480 -0.04 (-0.42%) 43,700 415.1 0 0 9,520 10,150 8,860
26/11/2025 9,520 -0.02 (-0.21%) 89,500 849.12 0 0 9,540 10,200 8,880
25/11/2025 9,540 -0.03 (-0.31%) 182,700 1,736.73 0 0 9,570 10,200 8,910
24/11/2025 9,570 -0.02 (-0.21%) 32,500 310.46 0 0 9,590 10,250 8,920
21/11/2025 9,590 0.07 (0.74%) 185,800 1,761.87 0 0 9,520 10,150 8,860
20/11/2025 9,520 -0.01 (-0.1%) 97,500 928 0 0 9,530 10,150 8,870
19/11/2025 9,530 -0.05 (-0.52%) 267,500 2,551.28 0 0 9,580 10,250 8,910
18/11/2025 9,580 -0.01 (-0.1%) 213,100 2,042.74 0 0 9,590 10,250 8,920
17/11/2025 9,590 0.02 (0.21%) 134,500 1,287.5 0 0 9,570 10,200 8,910
14/11/2025 9,570 0 (0%) 130,800 1,248.18 0 0 9,570 10,200 8,910
13/11/2025 9,570 -0.01 (-0.1%) 133,800 1,279.86 0 0 9,580 10,250 8,910
12/11/2025 9,580 -0.02 (-0.21%) 88,700 846.51 0 0 9,600 10,250 8,930
11/11/2025 9,600 0.1 (1.05%) 81,500 774.18 0 0 9,500 10,150 8,840
10/11/2025 9,500 0 (0%) 124,800 1,184.27 0 0 9,500 10,150 8,840
07/11/2025 9,500 -0.06 (-0.63%) 216,000 2,052.2 0 0 9,560 10,200 8,900
06/11/2025 9,560 0 (0%) 56,100 535.51 0 0 9,560 10,200 8,900
05/11/2025 9,560 -0.02 (-0.21%) 91,400 873.86 0 0 9,580 10,250 8,910
04/11/2025 9,580 0 (0%) 220,500 2,101.13 0 0 9,580 10,250 8,910
03/11/2025 9,580 -0.01 (-0.1%) 178,700 1,711.37 0 0 9,590 10,250 8,920
31/10/2025 9,590 -0.04 (-0.42%) 275,300 2,640.93 0 0 9,630 10,300 8,960
30/10/2025 9,630 -0.05 (-0.52%) 114,400 1,102.11 0 0 9,680 10,350 9,010
29/10/2025 9,680 0.09 (0.94%) 154,000 1,487.2 0 0 9,590 10,250 8,920
28/10/2025 9,590 0.01 (0.1%) 134,100 1,279.89 0 0 9,580 10,250 8,910
27/10/2025 9,580 -0.11 (-1.14%) 157,800 1,511.65 0 0 9,690 10,350 9,020
24/10/2025 9,690 0.03 (0.31%) 170,100 1,636.12 0 0 9,660 10,300 8,990
23/10/2025 9,660 -0.13 (-1.33%) 93,100 898.72 0 0 9,790 10,450 9,110
22/10/2025 9,790 0.1 (1.03%) 125,100 1,205.25 0 0 9,690 10,350 9,020
21/10/2025 9,690 0.14 (1.47%) 292,200 2,785.83 0 0 9,550 10,200 8,890
20/10/2025 9,550 -0.41 (-4.12%) 329,600 3,221.61 0 0 9,960 10,650 9,270
17/10/2025 9,960 -0.04 (-0.4%) 454,200 4,528.17 0 0 10,000 10,700 9,300
16/10/2025 10,000 0 (0%) 186,500 1,865.91 0 0 10,000 10,700 9,300
15/10/2025 10,000 -0.1 (-0.99%) 276,500 2,784.66 0 0 10,100 10,800 9,400
14/10/2025 10,100 -0.15 (-1.46%) 541,600 5,506.9 0 0 10,250 10,950 9,540
13/10/2025 10,250 -0.2 (-1.91%) 352,200 3,608.31 0 0 10,450 11,150 9,720
10/10/2025 10,450 0.1 (0.97%) 652,700 6,848.75 0 0 10,350 11,050 9,630
09/10/2025 10,350 0.1 (0.98%) 196,700 2,021.09 0 0 10,250 10,950 9,540
08/10/2025 10,250 -0.05 (-0.49%) 538,500 5,573.53 0 0 10,300 11,000 9,580
07/10/2025 10,300 -0.2 (-1.9%) 307,200 3,182.55 0 0 10,500 11,200 9,770
06/10/2025 10,500 -0.05 (-0.47%) 846,500 8,804.47 0 0 10,550 11,250 9,820
03/10/2025 10,550 -0.3 (-2.76%) 360,100 3,820. 0 0 10,850 11,600 10,100
02/10/2025 10,850 0.7 (6.9%) 2,729,900 29,373.21 0 0 10,150 10,850 9,440
01/10/2025 10,150 0.15 (1.5%) 264,500 2,681.74 0 0 10,000 10,700 9,300
30/09/2025 10,000 0 (0%) 269,600 2,702.76 0 0 10,000 10,700 9,300
29/09/2025 10,000 -0.1 (-0.99%) 342,100 3,450.7 0 0 10,100 10,800 9,400
26/09/2025 10,100 0.12 (1.2%) 378,800 3,818.44 0 0 9,980 10,650 9,290
25/09/2025 9,980 0 (0%) 121,000 1,208.65 0 0 9,980 10,650 9,290
24/09/2025 9,980 0.1 (1.01%) 256,900 2,568.76 0 0 9,880 10,550 9,190
23/09/2025 9,880 0 (0%) 111,400 1,098.53 0 0 9,880 10,550 9,190
22/09/2025 9,880 -0.07 (-0.7%) 207,300 2,047.53 0 0 9,950 10,600 9,260
19/09/2025 9,950 0 (0%) 151,000 1,502.58 0 0 9,950 10,600 9,260
18/09/2025 9,950 -0.01 (-0.1%) 170,700 1,695.74 0 0 9,960 10,650 9,270
17/09/2025 9,960 -0.09 (-0.9%) 146,000 1,456.31 0 0 10,050 10,750 9,350
16/09/2025 10,050 0.11 (1.11%) 358,800 3,610.04 0 0 9,940 10,600 9,250
15/09/2025 9,940 0.04 (0.4%) 159,600 1,584.89 0 0 9,900 10,550 9,210
12/09/2025 9,900 0.09 (0.92%) 103,300 1,021.3 0 0 9,810 10,450 9,130
11/09/2025 9,810 -0.04 (-0.41%) 457,400 4,471.03 0 0 9,850 10,500 9,170
10/09/2025 9,850 -0.05 (-0.51%) 96,100 946.94 0 0 9,900 10,550 9,210
09/09/2025 9,900 0.05 (0.51%) 173,400 1,709.26 0 0 9,850 10,500 9,170
08/09/2025 9,850 -0.13 (-1.3%) 407,000 4,028.06 0 0 9,980 10,650 9,290
05/09/2025 9,980 -0.12 (-1.19%) 452,600 4,574.98 0 0 10,100 10,800 9,400
04/09/2025 10,100 0.1 (1%) 320,600 3,228.55 0 0 10,000 10,700 9,300
03/09/2025 10,000 0.17 (1.73%) 356,000 3,528.91 0 0 9,830 10,500 9,150
29/08/2025 9,830 0.01 (0.1%) 236,400 2,319.15 0 0 9,820 10,500 9,140
28/08/2025 9,820 -0.03 (-0.3%) 328,100 3,203.95 0 0 9,850 10,500 9,170
27/08/2025 9,850 0.05 (0.51%) 267,600 2,633.31 0 0 9,800 10,450 9,120
26/08/2025 9,800 0.06 (0.62%) 310,300 3,028.03 0 0 9,740 10,400 9,060
25/08/2025 9,740 0.04 (0.41%) 280,000 2,729.71 0 0 9,700 10,350 9,030
22/08/2025 9,700 -0.35 (-3.48%) 1,018,100 10,072.81 0 0 10,050 10,750 9,350
21/08/2025 10,050 -0.15 (-1.47%) 915,700 9,307.48 0 0 10,200 10,900 9,490
20/08/2025 10,200 -0.3 (-2.86%) 717,100 7,388.42 0 0 10,500 11,200 9,770
19/08/2025 10,500 0.35 (3.45%) 1,748,700 18,303.32 0 0 10,150 10,850 9,440
18/08/2025 10,150 0.05 (0.5%) 701,500 7,109.43 0 0 10,100 10,800 9,400
15/08/2025 10,100 -0.2 (-1.94%) 1,093,300 11,088.24 0 0 10,300 11,000 9,580
14/08/2025 10,300 -0.1 (-0.96%) 654,000 6,730.85 0 0 10,400 11,100 9,680
13/08/2025 10,400 0.05 (0.48%) 937,100 9,766.18 1,100,000 10,593 10,350 11,050 9,630
12/08/2025 10,350 0.25 (2.48%) 918,500 9,433.36 0 0 10,100 10,800 9,400
11/08/2025 10,100 0 (0%) 644,800 6,513.73 0 0 10,100 10,800 9,400
08/08/2025 10,100 -0.1 (-0.98%) 783,600 7,881.63 0 0 10,200 10,900 9,490
07/08/2025 10,200 0.05 (0.49%) 485,100 4,925.82 0 0 10,150 10,850 9,440
06/08/2025 10,150 0.05 (0.5%) 395,100 4,003.68 0 0 10,100 10,800 9,400
05/08/2025 10,100 -0.25 (-2.42%) 868,400 8,852.92 0 0 10,350 11,050 9,630
04/08/2025 10,350 0.15 (1.47%) 905,700 9,219.65 0 0 10,200 10,900 9,490
01/08/2025 10,200 0 (0%) 1,162,200 12,031.66 0 0 10,200 10,900 9,490
31/07/2025 10,200 0.65 (6.81%) 1,323,000 13,492.56 0 0 9,550 10,200 8,890
30/07/2025 9,550 -0.05 (-0.52%) 436,700 4,172.67 0 0 9,600 10,250 8,930
29/07/2025 9,600 -0.26 (-2.64%) 757,200 7,375.94 0 0 9,860 10,550 9,170
28/07/2025 9,860 0.11 (1.13%) 1,016,000 9,929.88 0 0 9,750 10,400 9,070
25/07/2025 9,750 -0.08 (-0.81%) 439,100 4,286.96 0 0 9,830 10,500 9,150
24/07/2025 9,830 0.13 (1.34%) 391,200 3,825.49 0 0 9,700 10,350 9,030
23/07/2025 9,700 0.01 (0.1%) 491,000 4,762.05 0 0 9,690 10,350 9,020
22/07/2025 9,690 -0.18 (-1.82%) 647,700 6,271.62 0 0 9,870 10,550 9,180
21/07/2025 9,870 0.04 (0.41%) 645,500 6,417.8 0 0 9,830 10,500 9,150
18/07/2025 9,830 0.28 (2.93%) 1,372,000 13,298.2 0 0 9,550 10,200 8,890
17/07/2025 9,550 -0.01 (-0.1%) 699,400 6,703.25 0 0 9,560 10,200 8,900
16/07/2025 9,530 -0.02 (-0.21%) 199,800 1,905.79 0 0 9,550 10,200 8,890
15/07/2025 9,600 0 (0%) 283,900 2,731.36 0 0 9,600 10,250 8,930
14/07/2025 9,600 0.03 (0.31%) 338,500 3,243.51 0 0 9,570 10,200 8,910
11/07/2025 9,570 -0.04 (-0.42%) 311,400 2,992.44 0 0 9,610 10,250 8,940
10/07/2025 9,610 0.16 (1.69%) 703,700 6,734.4 0 0 9,450 10,100 8,790
09/07/2025 9,450 0 (0%) 326,300 3,096.96 0 0 9,450 10,100 8,790
08/07/2025 9,450 -0.05 (-0.53%) 363,200 3,431.68 0 0 9,500 10,150 8,840
07/07/2025 9,500 -0.06 (-0.63%) 461,700 4,388.47 0 0 9,560 10,200 8,900
04/07/2025 9,560 0.3 (3.24%) 889,300 8,435.75 0 0 9,260 9,900 8,620
03/07/2025 9,260 0.02 (0.22%) 317,200 2,935.2 0 0 9,240 9,880 8,600
02/07/2025 9,240 0.01 (0.11%) 209,500 1,935.41 0 0 9,230 9,870 8,590
01/07/2025 9,230 -0.02 (-0.22%) 198,700 1,831. 0 0 9,250 9,890 8,610
30/06/2025 9,250 0.01 (0.11%) 183,700 1,693.66 0 0 9,240 9,880 8,600
27/06/2025 9,240 -0.04 (-0.43%) 179,600 1,659.16 0 0 9,280 9,920 8,640
26/06/2025 9,280 0 (0%) 161,400 1,491.68 0 0 9,280 9,920 8,640
25/06/2025 9,280 0.04 (0.43%) 124,800 1,156.14 0 0 9,240 9,880 8,600
24/06/2025 9,240 -0.06 (-0.65%) 155,400 1,439.82 0 0 9,300 9,950 8,650
23/06/2025 9,300 0.06 (0.65%) 287,100 2,644.43 0 0 9,240 9,880 8,600
20/06/2025 9,240 -0.05 (-0.54%) 305,100 2,824.1 0 0 9,290 9,940 8,640
19/06/2025 9,290 -0.01 (-0.11%) 137,500 1,273.35 0 0 9,300 9,950 8,650
18/06/2025 9,300 -0.07 (-0.75%) 251,900 2,343.67 0 0 9,370 10,000 8,720
17/06/2025 9,370 0.07 (0.75%) 351,600 3,286.66 0 0 9,300 9,950 8,650
16/06/2025 9,300 0 (0%) 151,800 1,413.26 0 0 9,300 9,950 8,650
13/06/2025 9,300 -0.11 (-1.17%) 271,300 2,525.01 0 0 9,410 10,050 8,760

Historical Data-ko - BSC

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