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 25,150 -0.55 (-2.14%) 29,444,500 743,306.08 871,000 21,974.06 25,700 27,450 23,950
04/12/2025 25,700 1.15 (4.68%) 80,906,200 2,052,821.14 925,430 23,416.78 24,550 26,250 22,850
03/12/2025 24,550 1 (4.25%) 56,674,900 1,366,517.49 785,218 18,813.37 23,550 25,150 21,950
02/12/2025 23,550 0.35 (1.51%) 19,166,400 446,013.49 0 0 23,200 24,800 21,600
01/12/2025 23,200 -0.05 (-0.22%) 7,796,300 181,542.91 0 0 23,250 24,850 21,650
28/11/2025 23,250 -0.25 (-1.06%) 11,759,400 274,536.9 0 0 23,500 25,100 21,900
27/11/2025 23,500 0.25 (1.08%) 22,892,300 538,311.98 100,000 2,325 23,250 24,850 21,650
26/11/2025 23,250 0.4 (1.75%) 21,635,300 500,894 0 0 22,850 24,400 21,300
25/11/2025 22,850 -0.3 (-1.3%) 18,502,700 425,964.89 435,000 10,070.25 23,150 24,750 21,550
24/11/2025 23,150 -0.05 (-0.22%) 10,531,000 244,049.41 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.15 (-0.64%) 26,669,000 616,112.83 178,000 3,871.5 23,350 24,950 21,750
20/11/2025 23,350 -0.15 (-0.64%) 13,622,300 319,297.4 1,460,000 34,310 23,500 25,100 21,900
19/11/2025 23,500 -0.2 (-0.84%) 16,581,700 391,289.99 1,072,000 25,739.3 23,700 25,350 22,050
18/11/2025 23,700 -0.1 (-0.42%) 19,492,900 463,732.57 20,000 443 23,800 25,450 22,150
17/11/2025 23,800 0.3 (1.28%) 16,843,400 400,092.62 150,000 3,675 23,500 25,100 21,900
14/11/2025 23,500 0 (0%) 16,560,800 388,726.81 21,122 462.57 23,500 25,100 21,900
13/11/2025 23,500 -0.2 (-0.84%) 19,631,300 463,593.65 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.5 (2.16%) 17,528,300 411,415.05 103,000 2,229.95 23,200 24,800 21,600
11/11/2025 23,200 0.1 (0.43%) 15,211,100 352,545.74 0 0 23,100 24,700 21,500
10/11/2025 23,100 -0.2 (-0.86%) 17,025,200 396,773. 0 0 23,300 24,900 21,700
07/11/2025 23,300 -0.4 (-1.69%) 21,326,700 499,938.7 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.2 (-0.84%) 10,717,900 254,999.31 200,000 4,780.8 23,900 25,550 22,250
05/11/2025 23,900 -0.1 (-0.42%) 12,417,500 297,685.45 2,617,600 64,066.59 24,000 25,650 22,350
04/11/2025 24,000 0.9 (3.9%) 38,226,500 905,837.09 521,277 12,384.26 23,100 24,700 21,500
03/11/2025 23,100 -0.5 (-2.12%) 29,961,200 707,928.56 1,415,000 35,272.25 23,600 25,250 21,950
31/10/2025 23,600 -0.35 (-1.46%) 19,849,200 472,470.43 417,700 10,099.35 23,950 25,600 22,300
30/10/2025 23,950 -0.4 (-1.64%) 24,498,600 587,852.73 2,685,000 64,385.98 24,350 26,050 22,650
29/10/2025 24,350 0.35 (1.46%) 24,107,400 585,528.13 4,372,000 100,220.15 24,000 25,650 22,350
28/10/2025 24,000 0.2 (0.84%) 49,519,800 1,163,981.93 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.6 (-2.46%) 52,326,000 1,257,397.39 700,000 17,780 24,400 26,100 22,700
24/10/2025 24,400 -0.8 (-3.17%) 46,363,100 1,141,584.73 0 0 25,200 26,950 23,450
23/10/2025 25,200 -0.25 (-0.98%) 19,904,800 506,307.71 696,000 17,713.2 25,450 27,200 23,700
22/10/2025 25,450 0.15 (0.59%) 29,596,300 744,504.57 0 0 25,300 27,050 23,550
21/10/2025 25,300 0.05 (0.2%) 51,668,400 1,308,657.56 2,479,900 62,756.62 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 74,530,200 1,947,449.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 43,529,100 1,190,859.25 23,600 641.92 27,200 29,100 25,300
16/10/2025 27,200 -0.05 (-0.18%) 26,482,800 723,188.07 6,171,000 156,534.85 27,250 29,150 25,350
15/10/2025 27,250 0.2 (0.74%) 31,486,300 861,169.75 260,000 6,648.75 27,050 28,900 25,200
14/10/2025 27,050 -0.3 (-1.1%) 49,401,300 1,353,259.01 7,519,500 219,456.93 27,350 29,250 25,450
13/10/2025 27,350 -0.1 (-0.36%) 46,449,900 1,263,353.44 160,000 4,088 27,450 29,350 25,550
10/10/2025 27,450 0.1 (0.37%) 56,780,900 1,561,001.82 417,900 10,976.57 27,350 29,250 25,450
09/10/2025 27,350 0.5 (1.86%) 38,667,700 1,051,328.11 1,262,900 32,796.08 26,850 28,700 25,000
08/10/2025 26,850 0 (0%) 32,173,000 870,399.13 415,000 11,176.37 26,850 28,700 25,000
07/10/2025 26,850 -0.5 (-1.83%) 22,188,300 600,369.07 1,300,000 37,520 27,350 29,250 25,450
06/10/2025 27,350 0.8 (3.01%) 38,982,400 1,057,520.89 0 0 26,550 28,400 24,700
03/10/2025 26,550 -0.25 (-0.93%) 14,509,500 385,734.29 100,000 2,675 26,800 28,650 24,950
02/10/2025 26,800 0.4 (1.52%) 44,086,100 1,191,416.85 3,518,923 88,890.51 26,400 28,200 24,600
01/10/2025 26,400 0.2 (0.76%) 11,544,600 305,169.87 100,000 2,598.85 26,200 28,000 24,400
30/09/2025 26,200 0.05 (0.19%) 19,759,800 518,765.03 750,000 19,615.5 26,150 27,950 24,350
29/09/2025 26,150 -0.1 (-0.38%) 16,253,000 426,094.97 130,000 3,358.5 26,250 28,050 24,450
26/09/2025 26,250 -0.3 (-1.13%) 12,945,900 342,337.87 200,000 5,247.5 26,550 28,400 24,700
25/09/2025 26,550 -0.25 (-0.93%) 15,489,700 412,431.67 1,899,900 50,389.15 26,800 28,650 24,950
24/09/2025 26,800 0.45 (1.71%) 22,752,100 597,691.7 30,000 765.45 26,350 28,150 24,550
23/09/2025 26,350 0.2 (0.76%) 10,100,400 266,796.55 0 0 26,150 27,950 24,350
22/09/2025 26,150 -0.5 (-1.88%) 26,372,700 693,182.62 30,000 855 26,650 28,500 24,800
19/09/2025 26,650 -0.15 (-0.56%) 14,481,700 385,935.32 0 0 26,800 28,650 24,950
18/09/2025 26,800 -0.2 (-0.74%) 17,716,200 474,616.5 0 0 27,000 28,850 25,150
17/09/2025 27,000 -0.5 (-1.82%) 15,819,100 430,202.69 500,000 13,597.5 27,500 29,400 25,600
16/09/2025 27,500 0.65 (2.42%) 51,366,800 1,415,710.84 0 0 26,850 28,700 25,000
15/09/2025 26,850 0.25 (0.94%) 21,483,300 573,774.42 0 0 26,600 28,450 24,750
12/09/2025 26,600 -0.1 (-0.37%) 19,231,800 514,044.41 0 0 26,700 28,550 24,850
11/09/2025 26,700 -0.25 (-0.93%) 31,166,200 824,793.67 0 0 26,950 28,800 25,100
10/09/2025 26,950 0.3 (1.13%) 28,898,300 783,511.37 0 0 26,650 28,500 24,800
09/09/2025 26,650 -0.05 (-0.19%) 32,840,700 871,859.38 25,000 712.5 26,700 28,550 24,850
08/09/2025 26,700 -0.7 (-2.55%) 62,869,000 1,691,448.75 5,250,000 147,597.8 27,400 29,300 25,500
05/09/2025 27,400 -0.85 (-3.01%) 66,550,600 1,867,044.85 0 0 28,250 30,200 26,300
04/09/2025 28,250 -0.2 (-0.7%) 28,054,200 793,976.6 832,200 23,455.03 28,450 30,400 26,500
03/09/2025 28,450 0.7 (2.52%) 46,653,600 1,315,357.88 0 0 27,750 29,650 25,850
29/08/2025 27,750 0.55 (2.02%) 55,715,700 1,547,278.68 0 0 27,200 29,100 25,300
28/08/2025 27,200 -0.2 (-0.73%) 32,467,000 878,455.51 0 0 27,400 29,300 25,500
27/08/2025 27,400 -0.15 (-0.54%) 39,077,600 1,085,551.58 1,291,000 35,862.69 27,550 29,450 25,650
26/08/2025 27,550 1.35 (5.15%) 40,433,700 1,090,684.12 775,000 20,989.23 26,200 28,000 24,400
25/08/2025 26,200 -0.7 (-2.6%) 56,190,300 1,484,815.13 400,000 10,570 26,900 28,750 25,050
22/08/2025 26,900 -1.3 (-4.61%) 72,899,700 1,990,373.71 0 0 28,200 30,150 26,250
21/08/2025 28,200 0.4 (1.44%) 57,150,300 1,617,200.86 0 0 27,800 29,700 25,900
20/08/2025 27,800 -0.4 (-1.42%) 77,393,200 2,129,823.99 0 0 28,200 30,150 26,250
19/08/2025 28,200 0.4 (1.44%) 54,011,900 1,539,182.99 0 0 27,800 29,700 25,900
18/08/2025 27,800 -0.45 (-1.59%) 51,031,700 1,430,692.1 200,000 5,260 28,250 30,200 26,300
15/08/2025 28,250 0.65 (2.36%) 117,471,300 3,385,745.78 3,904,100 115,170.95 27,600 29,500 25,700
14/08/2025 27,600 1.8 (6.98%) 40,320,900 1,112,856.84 5,073,200 140,020.32 25,800 27,600 24,000
13/08/2025 25,800 1.5 (6.17%) 79,609,900 2,012,815.19 391,885 10,189.01 24,300 26,000 22,600
12/08/2025 32,400 0.6 (1.89%) 56,623,400 1,811,126.66 191,400 6,507.6 31,800 34,000 29,600
11/08/2025 31,800 1.25 (4.09%) 48,669,700 1,529,731.84 0 0 30,550 32,650 28,450
08/08/2025 30,550 -0.2 (-0.65%) 25,592,900 782,656.2 1,292,100 42,510.09 30,750 32,900 28,600
07/08/2025 30,750 0.15 (0.49%) 26,980,700 824,882.54 3,726,400 121,853.28 30,600 32,700 28,500
06/08/2025 30,600 0.9 (3.03%) 30,385,100 928,483.57 3,140,500 98,516.13 29,700 31,750 27,650
05/08/2025 29,700 1.9 (6.83%) 71,103,900 2,087,255.16 4,232,255 110,405.17 27,800 29,700 25,900
04/08/2025 27,800 0.65 (2.39%) 21,243,200 580,773.61 2,318,622 60,662.51 27,150 29,050 25,250
01/08/2025 27,150 -0.3 (-1.09%) 17,890,700 487,854.98 4,006,786 110,362.5 27,450 29,350 25,550
31/07/2025 27,450 0.05 (0.18%) 24,970,800 682,080.5 3,437,586 100,721.27 27,400 29,300 25,500
30/07/2025 27,400 0.55 (2.05%) 32,104,800 877,015.3 2,267,378 62,234.45 26,850 28,700 25,000
29/07/2025 26,850 -1.9 (-6.61%) 48,988,900 1,362,810.61 12,882,846 396,074.01 28,750 30,750 26,750
28/07/2025 28,750 0.3 (1.05%) 24,900,200 710,844.11 859,100 26,116.64 28,450 30,400 26,500
25/07/2025 28,450 0.05 (0.18%) 18,105,800 516,624.44 2,687,333 75,919.73 28,400 30,350 26,450
24/07/2025 28,400 1 (3.65%) 40,005,000 1,124,669.77 495,700 14,524.01 27,400 29,300 25,500
23/07/2025 27,400 0.25 (0.92%) 27,191,300 743,179.56 1,113,400 32,344.27 27,150 29,050 25,250
22/07/2025 27,150 0.2 (0.74%) 15,464,600 415,833.27 6,100,000 175,680 26,950 28,800 25,100
21/07/2025 26,950 -0.25 (-0.92%) 17,949,400 487,977.9 2,792,500 75,105.75 27,200 29,100 25,300
18/07/2025 27,200 0.45 (1.68%) 25,167,700 677,918.27 2,805,000 80,147.63 26,750 28,600 24,900
17/07/2025 26,750 0.05 (0.19%) 17,340,900 463,318.42 3,714,900 106,060.4 26,700 28,550 24,850
16/07/2025 26,700 0.1 (0.38%) 17,617,700 467,882.8 2,225,000 63,301.25 26,600 28,450 24,750
15/07/2025 26,600 -0.2 (-0.75%) 19,323,000 519,292.03 2,115,500 57,464.08 26,800 28,650 24,950
14/07/2025 26,800 0.1 (0.37%) 15,049,300 400,247.02 3,943,000 112,572.65 26,700 28,550 24,850
11/07/2025 26,700 0.25 (0.95%) 21,424,900 569,624.05 821,300 23,242.79 26,450 28,300 24,600
10/07/2025 26,450 -0.15 (-0.56%) 14,412,300 381,977.29 709,786 20,157.39 26,600 28,450 24,750
09/07/2025 26,600 0.2 (0.76%) 25,280,500 672,497.72 1,000,000 28,200 26,400 28,200 24,600
08/07/2025 26,400 0 (0%) 16,109,400 426,604.57 825,000 23,265 26,400 28,200 24,600
07/07/2025 26,400 0.4 (1.54%) 18,585,900 489,025.54 500,000 13,900 26,000 27,800 24,200
04/07/2025 26,000 0.05 (0.19%) 14,976,200 388,443.76 0 0 25,950 27,750 24,150
03/07/2025 25,950 -0.1 (-0.38%) 25,567,500 668,793.84 6,000,000 153,600 26,050 27,850 24,250
02/07/2025 26,050 0.05 (0.19%) 13,995,700 365,559.01 27,000 737.1 26,000 27,800 24,200
01/07/2025 26,000 0.2 (0.78%) 22,344,100 580,304.38 4,152,100 114,597.96 25,800 27,600 24,000
30/06/2025 25,800 0.1 (0.39%) 10,723,800 276,503.78 1,500,000 41,175 25,700 27,450 23,950
27/06/2025 25,700 -0.2 (-0.77%) 12,786,100 330,293.35 3,400,600 94,146.42 25,900 27,700 24,100
26/06/2025 25,900 0.3 (1.17%) 19,444,400 498,914.4 15,633,700 416,100.62 25,600 27,350 23,850
25/06/2025 25,600 -0.3 (-1.16%) 20,995,000 541,405.31 2,045,000 55,522.18 25,900 27,700 24,100
24/06/2025 25,900 0 (0%) 25,984,200 678,401.27 1,872,100 50,681.61 25,900 27,700 24,100
23/06/2025 25,900 0.1 (0.39%) 23,682,000 612,977.13 1,736,400 42,697.65 25,800 27,600 24,000
20/06/2025 25,800 0.7 (2.79%) 51,151,100 1,316,320.08 958,375 24,604.66 25,100 26,850 23,350
19/06/2025 25,100 0.05 (0.2%) 15,184,600 380,771 500,000 12,900.78 25,050 26,800 23,300
18/06/2025 25,050 0.05 (0.2%) 26,189,800 657,595.12 781,200 20,045.6 25,000 26,750 23,250
17/06/2025 25,000 -0.1 (-0.4%) 21,975,100 552,014.76 1,020,000 26,320 25,100 26,850 23,350
16/06/2025 25,100 0.25 (1.01%) 21,119,300 528,364.3 1,801,100 45,652.48 24,850 26,550 23,150
13/06/2025 24,850 0.15 (0.61%) 42,299,700 1,048,034.09 7,388,500 186,095.41 24,700 26,400 23,000
12/06/2025 24,700 0.45 (1.86%) 22,542,900 554,350.03 88,000 2,164.54 24,250 25,900 22,600
11/06/2025 24,250 0.05 (0.21%) 6,168,900 149,429.97 50,000 1,211.15 24,200 25,850 22,550
10/06/2025 24,200 -0.05 (-0.21%) 12,938,200 314,904.65 50,000 1,216.95 24,250 25,900 22,600
09/06/2025 24,250 0.1 (0.41%) 13,040,400 315,355.64 150,000 3,639.15 24,150 25,800 22,500

Historical Data-ko - BSC

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