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 85,100 -0.7 (-0.82%) 6,818,100 579,237.86 594,000 49,976.67 85,800 91,800 79,800
04/12/2025 85,800 1.1 (1.3%) 7,082,600 605,574.42 1,983,000 163,258.36 84,700 90,600 78,800
03/12/2025 84,700 4.7 (5.88%) 15,177,100 1,260,434.95 136,000 11,288 80,000 85,600 74,400
02/12/2025 80,000 0 (0%) 3,953,000 315,356.06 858,500 68,502.8 80,000 85,600 74,400
01/12/2025 80,000 0.1 (0.13%) 2,955,600 236,072.61 208,000 16,474.3 79,900 85,400 74,400
28/11/2025 79,900 -0.1 (-0.13%) 3,026,700 241,093.23 875,500 71,985.32 80,000 85,600 74,400
27/11/2025 80,000 -0.2 (-0.25%) 3,506,200 280,010.09 239,000 18,995.8 80,200 85,800 74,600
26/11/2025 80,200 1.7 (2.17%) 4,735,000 375,832.54 480,000 37,814.64 78,500 83,900 73,100
25/11/2025 78,500 -0.8 (-1.01%) 4,223,700 334,780.88 643,300 50,698.54 79,300 84,800 73,800
24/11/2025 79,300 -0.7 (-0.88%) 4,147,400 329,755.83 320,900 25,323.78 80,000 85,600 74,400
21/11/2025 80,000 -1 (-1.23%) 8,331,600 659,852.4 674,300 55,384.3 81,000 86,600 75,400
20/11/2025 81,000 -1.4 (-1.7%) 5,080,700 413,497.74 118,000 9,679.73 82,400 88,100 76,700
19/11/2025 82,400 -0.6 (-0.72%) 6,064,700 498,963.18 1,513,000 122,499.8 83,000 88,800 77,200
18/11/2025 83,000 0.6 (0.73%) 4,417,900 364,604.29 459,000 38,916.3 82,400 88,100 76,700
17/11/2025 82,400 1 (1.23%) 4,514,700 369,461.52 709,000 57,322.89 81,400 87,000 75,800
14/11/2025 81,400 1.3 (1.62%) 3,951,700 320,363.57 400,500 31,817.5 80,100 85,700 74,500
13/11/2025 80,100 -0.4 (-0.5%) 3,798,700 303,847.41 496,000 39,391.23 80,500 86,100 74,900
12/11/2025 80,500 2.5 (3.21%) 5,083,400 401,522.1 81,500 6,333.18 78,000 83,400 72,600
11/11/2025 78,000 1.2 (1.56%) 5,881,500 459,893.86 521,000 41,384.8 76,800 82,100 71,500
10/11/2025 76,800 0.3 (0.39%) 7,274,200 564,034.94 394,000 29,855.78 76,500 81,800 71,200
07/11/2025 76,500 -3.8 (-4.73%) 8,643,300 673,211.2 648,000 52,229.87 80,300 85,900 74,700
06/11/2025 80,300 0.1 (0.12%) 4,495,500 357,848.48 2,421,000 197,923.04 80,200 85,800 74,600
05/11/2025 80,200 -1.6 (-1.96%) 4,679,900 377,141.81 481,000 38,208.38 81,800 87,500 76,100
04/11/2025 81,800 0.8 (0.99%) 13,681,700 1,094,218.59 1,559,000 128,756.63 81,000 86,600 75,400
03/11/2025 81,000 -1.6 (-1.94%) 6,146,600 503,781.05 2,001,000 164,301.1 82,600 88,300 76,900
31/10/2025 82,600 -1.3 (-1.55%) 6,453,200 534,164.53 5,311,000 461,600.75 83,900 89,700 78,100
30/10/2025 83,900 -0.2 (-0.24%) 5,652,200 474,428.38 390,000 32,642.15 84,100 89,900 78,300
29/10/2025 84,100 -0.1 (-0.12%) 5,076,100 424,921.5 764,000 64,619.88 84,200 90,000 78,400
28/10/2025 84,200 3.2 (3.95%) 8,277,300 677,451.14 0 0 81,000 86,600 75,400
27/10/2025 81,000 -4.7 (-5.48%) 9,884,200 818,753.11 811,000 68,794.44 85,700 91,600 79,800
24/10/2025 85,700 0 (0%) 9,652,900 816,433.23 0 0 85,700 91,600 79,800
23/10/2025 85,700 1.2 (1.42%) 9,156,600 784,486.97 1,304,000 108,069.34 84,500 90,400 78,600
22/10/2025 84,500 1.5 (1.81%) 8,203,100 681,633.71 353,000 28,508.99 83,000 88,800 77,200
21/10/2025 83,000 2.1 (2.6%) 12,062,300 986,373.88 1,519,600 124,017.79 80,900 86,500 75,300
20/10/2025 80,900 -3.6 (-4.26%) 14,226,400 1,197,800.63 3,414,000 269,862 84,500 90,400 78,600
17/10/2025 84,500 0 (0%) 9,880,500 838,539.88 99,000 8,470.6 84,500 90,400 78,600
16/10/2025 84,500 1.2 (1.44%) 6,629,400 557,009.46 232,000 19,481.3 83,300 89,100 77,500
15/10/2025 83,300 -0.9 (-1.07%) 5,687,400 476,106.52 203,000 16,684.51 84,200 90,000 78,400
14/10/2025 84,200 1.2 (1.45%) 12,093,100 1,015,274.81 181,000 14,479.55 83,000 88,800 77,200
13/10/2025 83,000 1 (1.22%) 7,962,500 652,251.64 160,000 13,120 82,000 87,700 76,300
10/10/2025 82,000 0.5 (0.61%) 7,593,200 615,614.34 0 0 81,500 87,200 75,800
09/10/2025 81,500 0.7 (0.87%) 7,782,900 631,491.78 1,148,300 91,820.54 80,800 86,400 75,200
08/10/2025 80,800 2.8 (3.59%) 17,337,700 1,392,421.98 745,000 54,956.84 78,000 83,400 72,600
07/10/2025 78,000 0.4 (0.52%) 7,199,900 565,665.35 1,085,000 84,462.42 77,600 83,000 72,200
06/10/2025 77,600 0.6 (0.78%) 9,452,100 734,463.33 158,000 12,185.42 77,000 82,300 71,700
03/10/2025 77,000 -0.1 (-0.13%) 9,671,700 740,493.57 398,000 30,791.8 77,100 82,400 71,800
02/10/2025 77,100 -0.6 (-0.77%) 4,725,900 366,952.96 732,000 56,619.9 77,700 83,100 72,300
01/10/2025 77,700 0 (0%) 4,989,600 387,388.35 439,000 34,198.1 77,700 83,100 72,300
30/09/2025 77,700 0.7 (0.91%) 7,817,600 603,140.88 1,716,500 134,810.81 77,000 82,300 71,700
29/09/2025 77,000 -0.9 (-1.16%) 6,021,900 464,543.19 439,000 34,198.1 77,900 83,300 72,500
26/09/2025 77,900 -1.1 (-1.39%) 4,081,700 319,987.2 1,348,000 106,364.8 79,000 84,500 73,500
25/09/2025 79,000 -0.2 (-0.25%) 5,302,400 416,952.75 688,000 54,121.18 79,200 84,700 73,700
24/09/2025 79,200 1.4 (1.8%) 4,391,900 342,071.53 2,060,000 160,956.7 77,800 83,200 72,400
23/09/2025 77,800 1.3 (1.7%) 4,466,900 345,804.74 2,233,800 173,033.25 76,500 81,800 71,200
22/09/2025 76,500 -2.1 (-2.67%) 8,126,100 623,999.22 542,000 42,126.4 78,600 84,100 73,100
19/09/2025 78,600 0.1 (0.13%) 4,279,300 333,524.67 373,000 29,109.8 78,500 83,900 73,100
18/09/2025 78,500 0.5 (0.64%) 8,718,800 675,864.64 896,000 73,495.2 78,000 83,400 72,600
17/09/2025 78,000 -2.3 (-2.86%) 8,298,600 655,328.23 621,400 49,061.11 80,300 85,900 74,700
16/09/2025 80,300 0.8 (1.01%) 8,927,700 716,311.38 1,627,700 129,638.76 79,500 85,000 74,000
15/09/2025 79,500 0.5 (0.63%) 8,395,500 661,040.77 2,849,500 220,862.89 79,000 84,500 73,500
12/09/2025 79,000 0.2 (0.25%) 7,900,100 620,519.27 4,465,000 349,633.85 78,800 84,300 73,300
11/09/2025 78,800 3.3 (4.37%) 18,120,100 1,401,932.25 968,500 73,055.26 75,500 80,700 70,300
10/09/2025 75,500 -0.5 (-0.66%) 7,770,800 585,113.88 714,000 53,889.45 76,000 81,300 70,700
09/09/2025 76,000 2 (2.7%) 6,933,700 517,003.03 922,000 69,864.05 74,000 79,100 68,900
08/09/2025 74,000 -1 (-1.33%) 13,715,000 1,031,772.15 706,400 53,224.06 75,000 80,200 69,800
05/09/2025 75,000 -2.5 (-3.23%) 9,769,500 746,512.15 745,000 57,773.84 77,500 82,900 72,100
04/09/2025 77,500 1.7 (2.24%) 12,031,500 905,761.64 952,100 71,681.41 75,800 81,100 70,500
03/09/2025 75,800 -2.2 (-2.82%) 8,068,800 616,222.73 640,000 48,937.5 78,000 83,400 72,600
29/08/2025 78,000 0.7 (0.91%) 9,402,500 728,395.21 1,468,900 112,837.68 77,300 82,700 71,900
28/08/2025 77,300 2.3 (3.07%) 11,875,600 903,317.49 2,176,500 161,181.4 75,000 80,200 69,800
27/08/2025 75,000 1.4 (1.9%) 12,565,000 948,987.15 1,395,000 103,705.93 73,600 78,700 68,500
26/08/2025 73,600 4.8 (6.98%) 16,810,900 1,207,592.15 864,000 60,187.87 68,800 73,600 64,000
25/08/2025 68,800 -1.5 (-2.13%) 6,387,100 442,576.85 446,000 31,090.92 70,300 75,200 65,400
22/08/2025 70,300 -0.7 (-0.99%) 10,901,700 760,364.6 599,000 41,808.02 71,000 75,900 66,100
21/08/2025 71,000 1.6 (2.31%) 12,495,000 878,199.69 624,000 43,557.6 69,400 74,200 64,600
20/08/2025 69,400 1.4 (2.06%) 11,461,600 792,978.96 735,300 50,879.91 68,000 72,700 63,300
19/08/2025 68,000 -2 (-2.86%) 14,132,300 967,911.68 1,923,000 132,897.78 70,000 74,900 65,100
18/08/2025 70,000 -0.5 (-0.71%) 8,199,100 572,998.67 701,000 49,506.55 70,500 75,400 65,600
15/08/2025 70,500 -1.4 (-1.95%) 9,112,800 645,107.66 832,000 59,359.78 71,900 76,900 66,900
14/08/2025 71,900 1 (1.41%) 9,930,500 703,382.73 990,000 70,478.82 70,900 75,800 66,000
13/08/2025 70,900 -1.3 (-1.8%) 11,739,600 832,331.78 2,625,600 192,977.41 72,200 77,200 67,200
12/08/2025 72,200 0.1 (0.14%) 7,809,000 561,704.12 1,005,000 70,619.76 72,100 77,100 67,100
11/08/2025 72,100 0.1 (0.14%) 10,677,600 774,055.43 916,000 66,231.1 72,000 77,000 67,000
08/08/2025 72,000 -0.4 (-0.55%) 11,116,900 796,857.79 1,080,000 76,951.9 72,400 77,400 67,400
07/08/2025 72,400 0 (0%) 8,095,800 583,791.22 2,248,000 160,986.2 72,400 77,400 67,400
06/08/2025 72,400 3.1 (4.47%) 18,002,400 1,276,189.31 3,803,000 269,480.58 69,300 74,100 64,500
05/08/2025 69,300 2.3 (3.43%) 15,697,200 1,064,721.96 2,203,800 147,043.78 67,000 71,600 62,400
04/08/2025 67,000 1.8 (2.76%) 8,211,500 541,091.22 1,879,000 123,820.18 65,200 69,700 60,700
01/08/2025 65,200 -0.1 (-0.15%) 8,228,000 539,467.63 2,252,000 147,756.87 65,300 69,800 60,800
31/07/2025 65,300 -1.8 (-2.68%) 14,552,200 960,881.78 1,675,200 112,769.57 67,100 71,700 62,500
30/07/2025 67,100 0.5 (0.75%) 13,161,600 882,477.08 1,064,000 71,852.4 66,600 71,200 62,000
29/07/2025 66,600 -3.6 (-5.13%) 18,358,200 1,252,951.27 982,100 68,200.22 70,200 75,100 65,300
28/07/2025 70,200 0.1 (0.14%) 9,571,200 670,620.52 939,000 65,392.98 70,100 75,000 65,200
25/07/2025 70,100 0.6 (0.86%) 6,469,000 454,302.36 1,646,000 115,192.08 69,500 74,300 64,700
24/07/2025 69,500 0 (0%) 6,607,100 457,668.53 1,681,000 116,520.42 69,500 74,300 64,700
23/07/2025 70,500 0.1 (0.14%) 7,547,700 531,964.87 2,783,200 195,004.22 70,400 75,300 65,500
22/07/2025 70,400 0.4 (0.57%) 7,908,200 550,892.64 239,000 16,787.78 70,000 74,900 65,100
21/07/2025 70,000 -0.7 (-0.99%) 7,601,100 531,416.39 2,727,000 190,066.74 70,700 75,600 65,800
18/07/2025 70,700 0.2 (0.28%) 7,740,900 547,501.68 693,000 48,436.05 70,500 75,400 65,600
17/07/2025 70,500 0.5 (0.71%) 6,844,300 479,869.27 1,241,000 86,119.2 70,000 74,900 65,100
16/07/2025 70,000 0.7 (1.01%) 6,383,800 442,530.56 418,000 28,806.58 69,300 74,100 64,500
15/07/2025 69,300 0.3 (0.43%) 10,076,100 707,151.16 1,915,600 131,655.5 69,000 73,800 64,200
14/07/2025 69,000 1.1 (1.62%) 8,671,000 588,235.86 298,000 20,158.17 67,900 72,600 63,200
11/07/2025 67,900 -0.1 (-0.15%) 5,780,200 392,059.48 1,490,700 100,977.83 68,000 72,700 63,300
10/07/2025 68,000 0.3 (0.44%) 6,943,600 470,933.41 493,000 32,947.52 67,700 72,400 63,000
09/07/2025 67,700 0.5 (0.74%) 7,522,700 505,964.07 2,810,100 188,679.99 67,200 71,900 62,500
08/07/2025 67,200 0.7 (1.05%) 8,520,700 568,528.91 284,000 18,886 66,500 71,100 61,900
07/07/2025 66,500 0.2 (0.3%) 6,683,300 441,951.39 1,766,000 116,415.39 66,300 70,900 61,700
04/07/2025 66,300 0.9 (1.38%) 6,182,500 409,152.62 0 0 65,400 69,900 60,900
03/07/2025 65,400 0.6 (0.93%) 12,680,700 836,923.11 6,691,300 433,626.59 64,800 69,300 60,300
02/07/2025 64,800 0.3 (0.47%) 5,786,300 374,342.24 83,000 5,369.69 64,500 69,000 60,000
01/07/2025 64,500 -1 (-1.53%) 7,109,600 461,811.35 2,569,000 179,249.5 65,500 70,000 61,000
30/06/2025 65,500 -0.3 (-0.46%) 5,031,900 330,543.15 900,000 59,220 65,800 70,400 61,200
27/06/2025 65,800 1.3 (2.02%) 11,065,400 726,382.1 6,250,000 404,883.75 64,500 69,000 60,000
26/06/2025 64,500 -0.5 (-0.77%) 5,205,000 335,893.55 150,000 9,735 65,000 69,500 60,500
25/06/2025 65,000 0.1 (0.15%) 6,367,900 412,762.47 798,000 51,354.49 64,900 69,400 60,400
24/06/2025 64,900 -0.1 (-0.15%) 8,021,100 522,337.46 737,600 47,157.49 65,000 69,500 60,500
23/06/2025 65,000 0.9 (1.4%) 7,778,400 499,591.67 3,153,800 192,155.64 64,100 68,500 59,700
20/06/2025 64,100 0.1 (0.16%) 4,814,200 308,148.18 1,135,600 72,686.07 64,000 68,400 59,600
19/06/2025 64,000 0.3 (0.47%) 7,897,700 503,632.9 0 0 63,700 68,100 59,300
18/06/2025 63,700 -0.7 (-1.09%) 7,677,600 494,050.1 1,376,900 88,681.47 64,400 68,900 59,900
17/06/2025 64,400 0.1 (0.16%) 5,183,800 332,093.11 697,500 43,428.65 64,300 68,800 59,800
16/06/2025 64,300 1.1 (1.74%) 8,355,900 532,150.71 125,000 8,010 63,200 67,600 58,800
13/06/2025 63,200 -0.3 (-0.47%) 8,830,700 552,595.89 518,000 32,094.42 63,500 67,900 59,100
12/06/2025 63,500 1.6 (2.58%) 10,592,900 666,491.96 0 0 61,900 66,200 57,600
11/06/2025 61,900 0.4 (0.65%) 4,240,600 262,271.96 853,000 51,264.5 61,500 65,800 57,200
10/06/2025 61,500 1 (1.65%) 10,555,000 654,240.36 200,000 12,406.6 60,500 64,700 56,300
09/06/2025 60,500 0 (0%) 7,249,100 436,376.73 535,000 32,367.5 60,500 64,700 56,300

Historical Data-ko - BSC

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