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 34,400 -0.55 (-1.57%) 1,113,500 38,430.5 0 0 34,950 37,350 32,550
04/12/2025 34,950 0.35 (1.01%) 1,749,600 60,970.67 0 0 34,600 37,000 32,200
03/12/2025 34,600 -0.25 (-0.72%) 1,597,900 55,662.22 0 0 34,850 37,250 32,450
02/12/2025 34,850 0.4 (1.16%) 1,938,700 67,029.44 0 0 34,450 36,850 32,050
01/12/2025 34,450 0.55 (1.62%) 1,418,900 48,626. 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.1 (-0.29%) 913,400 30,933.96 0 0 34,000 36,350 31,650
27/11/2025 34,000 0.15 (0.44%) 684,000 23,203.15 0 0 33,850 36,200 31,500
26/11/2025 33,850 0.35 (1.04%) 592,900 20,042.61 0 0 33,500 35,800 31,200
25/11/2025 33,500 -0.35 (-1.03%) 1,547,200 52,105.21 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.1 (-0.29%) 806,300 27,326.99 0 0 33,950 36,300 31,600
21/11/2025 33,950 -0.45 (-1.31%) 2,146,100 72,936.93 0 0 34,400 36,800 32,000
20/11/2025 34,400 -0.3 (-0.86%) 1,406,200 48,422.04 0 0 34,700 37,100 32,300
19/11/2025 34,700 0.15 (0.43%) 1,997,700 69,226.31 0 0 34,550 36,950 32,150
18/11/2025 34,550 -0.15 (-0.43%) 2,769,100 96,442.9 0 0 34,700 37,100 32,300
17/11/2025 34,700 0.2 (0.58%) 1,654,200 57,142.54 0 0 34,500 36,900 32,100
14/11/2025 34,500 0 (0%) 1,409,500 48,769.43 0 0 34,500 36,900 32,100
13/11/2025 34,500 0.45 (1.32%) 2,597,000 89,833.2 0 0 34,050 36,400 31,700
12/11/2025 34,050 0.3 (0.89%) 1,081,700 36,688.45 0 0 33,750 36,100 31,400
11/11/2025 33,750 -0.15 (-0.44%) 1,320,500 44,668.52 0 0 33,900 36,250 31,550
10/11/2025 33,900 -0.1 (-0.29%) 1,622,400 55,303.85 0 0 34,000 36,350 31,650
07/11/2025 34,000 -0.75 (-2.16%) 2,556,500 87,687.75 0 0 34,750 37,150 32,350
06/11/2025 34,750 -0.45 (-1.28%) 2,001,900 69,984.88 0 0 35,200 37,650 32,750
05/11/2025 35,200 1 (2.92%) 4,302,700 152,023.11 0 0 34,200 36,550 31,850
04/11/2025 34,200 -0.1 (-0.29%) 1,942,900 66,219.96 0 0 34,300 36,700 31,900
03/11/2025 34,300 -0.25 (-0.72%) 1,161,500 40,205.97 0 0 34,550 36,950 32,150
31/10/2025 34,550 0 (0%) 2,937,600 102,913.75 2,000,000 67,600 34,550 36,950 32,150
30/10/2025 34,550 0.05 (0.14%) 793,900 27,416.27 0 0 34,500 36,900 32,100
29/10/2025 34,500 0.45 (1.32%) 1,345,200 46,241.11 0 0 34,050 36,400 31,700
28/10/2025 34,050 -0.1 (-0.29%) 641,700 21,822.68 0 0 34,150 36,500 31,800
27/10/2025 34,150 -0.15 (-0.44%) 776,900 26,661.32 0 0 34,300 36,700 31,900
24/10/2025 34,300 0.05 (0.15%) 1,108,600 38,259.07 0 0 34,250 36,600 31,900
23/10/2025 34,250 0 (0%) 1,270,200 43,824.67 0 0 34,250 36,600 31,900
22/10/2025 34,250 0.9 (2.7%) 2,047,700 69,905.87 0 0 33,350 35,650 31,050
21/10/2025 33,350 0.65 (1.99%) 1,522,900 50,399.61 0 0 32,700 34,950 30,450
20/10/2025 32,700 -0.85 (-2.53%) 2,222,300 73,632.74 0 0 33,550 35,850 31,250
17/10/2025 33,550 -0.15 (-0.45%) 1,940,900 65,155.31 0 0 33,700 36,050 31,350
16/10/2025 33,700 0 (0%) 1,735,700 58,433.48 0 0 33,700 36,050 31,350
15/10/2025 33,700 0.1 (0.3%) 1,660,100 55,920.26 0 0 33,600 35,950 31,250
14/10/2025 33,600 -0.45 (-1.32%) 1,916,500 64,649.68 0 0 34,050 36,400 31,700
13/10/2025 34,050 0 (0%) 1,238,600 41,895.37 0 0 34,050 36,400 31,700
10/10/2025 34,050 -0.05 (-0.15%) 1,171,100 39,858.6 0 0 34,100 36,450 31,750
09/10/2025 34,100 0.15 (0.44%) 1,216,800 41,423.03 0 0 33,950 36,300 31,600
08/10/2025 33,950 0.05 (0.15%) 1,039,400 35,439.87 0 0 33,900 36,250 31,550
07/10/2025 33,900 -0.25 (-0.73%) 891,600 30,381.76 0 0 34,150 36,500 31,800
06/10/2025 34,150 0.7 (2.09%) 921,500 31,250.41 0 0 33,450 35,750 31,150
03/10/2025 33,450 -0.55 (-1.62%) 2,004,500 67,279.64 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.15 (-0.44%) 1,039,500 35,528.06 0 0 34,150 36,500 31,800
01/10/2025 34,150 -0.05 (-0.15%) 696,000 23,828.08 0 0 34,200 36,550 31,850
30/09/2025 34,200 -0.55 (-1.58%) 1,610,600 55,182.36 0 0 34,750 37,150 32,350
29/09/2025 34,750 -0.05 (-0.14%) 1,020,300 35,653.57 0 0 34,800 37,200 32,400
26/09/2025 34,800 -0.25 (-0.71%) 804,600 28,161.91 0 0 35,050 37,500 32,600
25/09/2025 35,050 0.05 (0.14%) 1,032,600 36,328.31 0 0 35,000 37,450 32,550
24/09/2025 35,000 0.25 (0.72%) 1,194,300 41,525.1 0 0 34,750 37,150 32,350
23/09/2025 34,750 -0.1 (-0.29%) 1,169,300 40,817.07 0 0 34,850 37,250 32,450
22/09/2025 34,850 -0.5 (-1.41%) 1,866,700 65,429.02 0 0 35,350 37,800 32,900
19/09/2025 35,350 -0.25 (-0.7%) 2,152,000 76,195.29 0 0 35,600 38,050 33,150
18/09/2025 35,600 -0.5 (-1.39%) 1,609,700 57,515.58 0 0 36,100 38,600 33,600
17/09/2025 36,100 0.15 (0.42%) 1,910,400 69,478.63 0 0 35,950 38,450 33,450
16/09/2025 35,950 0.2 (0.56%) 2,344,000 84,462.83 0 0 35,750 38,250 33,250
15/09/2025 35,750 0.15 (0.42%) 1,254,400 44,910.01 0 0 35,600 38,050 33,150
12/09/2025 35,600 0.25 (0.71%) 1,759,700 62,621.38 0 0 35,350 37,800 32,900
11/09/2025 35,350 -0.05 (-0.14%) 2,030,600 71,326.32 0 0 35,400 37,850 32,950
10/09/2025 35,400 -0.05 (-0.14%) 951,800 33,724.26 0 0 35,450 37,900 33,000
09/09/2025 35,450 -0.05 (-0.14%) 1,657,600 58,665.89 0 0 35,500 37,950 33,050
08/09/2025 35,500 -1.1 (-3.01%) 3,117,400 112,217.36 0 0 36,600 39,150 34,050
05/09/2025 36,600 -0.05 (-0.14%) 2,740,600 100,922.03 0 0 36,650 39,200 34,100
04/09/2025 36,650 0.1 (0.27%) 1,443,500 52,922.81 0 0 36,550 39,100 34,000
03/09/2025 36,550 0.45 (1.25%) 1,410,600 51,532.59 680,000 23,898 36,100 38,600 33,600
29/08/2025 36,100 -0.05 (-0.14%) 1,694,600 61,295.57 0 0 36,150 38,650 33,650
28/08/2025 36,150 -0.25 (-0.69%) 1,883,600 68,407.7 0 0 36,400 38,900 33,900
27/08/2025 36,400 0.05 (0.14%) 1,392,400 50,745.34 0 0 36,350 38,850 33,850
26/08/2025 36,350 0.5 (1.39%) 1,245,400 44,876.22 1,000,000 34,500 35,850 38,350 33,350
25/08/2025 35,850 -0.1 (-0.28%) 2,063,900 74,197.01 0 0 35,950 38,450 33,450
22/08/2025 35,950 -0.95 (-2.57%) 3,927,900 142,482. 0 0 36,900 39,450 34,350
21/08/2025 36,900 -0.1 (-0.27%) 2,486,700 91,750.29 0 0 37,000 39,550 34,450
20/08/2025 37,000 -1.35 (-3.52%) 4,907,300 183,243.14 0 0 38,350 41,000 35,700
19/08/2025 38,350 -0.45 (-1.16%) 4,029,200 156,467.77 0 0 38,800 41,500 36,100
18/08/2025 38,800 0.3 (0.78%) 3,223,300 125,181.96 0 0 38,500 41,150 35,850
15/08/2025 38,500 0.6 (1.58%) 7,512,200 291,469.67 0 0 37,900 40,550 35,250
14/08/2025 37,900 -0.1 (-0.26%) 2,328,900 88,011.86 0 0 38,000 40,650 35,350
13/08/2025 38,000 -0.5 (-1.3%) 3,546,500 134,770.56 0 0 38,500 41,150 35,850
12/08/2025 38,500 0.55 (1.45%) 4,940,600 188,787.65 0 0 37,950 40,600 35,300
11/08/2025 37,950 -0.25 (-0.65%) 2,344,600 88,834.99 0 0 38,200 40,850 35,550
08/08/2025 38,200 1.1 (2.96%) 6,375,200 241,090.45 0 0 37,100 39,650 34,550
07/08/2025 37,100 -0.35 (-0.93%) 2,324,500 86,392.73 0 0 37,450 40,050 34,850
06/08/2025 37,450 0.85 (2.32%) 2,980,400 110,835.12 0 0 36,600 39,150 34,050
05/08/2025 36,600 0 (0%) 3,923,500 144,015.16 0 0 36,600 39,150 34,050
04/08/2025 36,600 0.8 (2.23%) 2,611,700 95,288.26 0 0 35,800 38,300 33,300
01/08/2025 35,800 -0.45 (-1.24%) 3,046,700 109,546.56 0 0 36,250 38,750 33,750
31/07/2025 36,250 -0.05 (-0.14%) 2,104,500 76,603.89 0 0 36,300 38,800 33,800
30/07/2025 36,300 -0.2 (-0.55%) 3,099,700 113,053.98 0 0 36,500 39,050 33,950
29/07/2025 36,500 -1.35 (-3.57%) 7,470,400 281,101.69 0 0 37,850 40,450 35,250
28/07/2025 37,850 -0.25 (-0.66%) 3,965,000 150,339.85 0 0 38,100 40,750 35,450
25/07/2025 38,100 0 (0%) 2,922,100 111,657.8 0 0 38,100 40,750 35,450
24/07/2025 38,100 0.85 (2.28%) 4,400,700 166,356.72 0 0 37,250 39,850 34,650
23/07/2025 37,250 0.1 (0.27%) 2,046,600 76,198.17 0 0 37,150 39,750 34,550
22/07/2025 37,150 0.05 (0.13%) 1,523,400 56,368.43 0 0 37,100 39,650 34,550
21/07/2025 37,100 -0.2 (-0.54%) 1,174,400 43,735.94 0 0 37,300 39,900 34,700
18/07/2025 37,300 0.2 (0.54%) 2,295,400 85,809.78 0 0 37,100 39,650 34,550
17/07/2025 37,100 -0.15 (-0.4%) 1,791,300 66,615.24 0 0 37,250 39,850 34,650
16/07/2025 37,250 -0.05 (-0.13%) 1,734,200 64,427.82 0 0 37,300 39,900 34,700
15/07/2025 37,300 -0.2 (-0.53%) 1,511,400 56,621.82 0 0 37,500 40,100 34,900
14/07/2025 37,500 -0.2 (-0.53%) 1,239,200 46,545.93 0 0 37,700 40,300 35,100
11/07/2025 37,700 -0.2 (-0.53%) 1,223,000 46,224.68 0 0 37,900 40,550 35,250
10/07/2025 37,900 0.45 (1.2%) 1,682,800 63,634.24 0 0 37,450 40,050 34,850
09/07/2025 37,450 0.15 (0.4%) 1,348,500 50,604.54 0 0 37,300 39,900 34,700
08/07/2025 37,300 0.2 (0.54%) 1,229,900 45,780.9 0 0 37,100 39,650 34,550
07/07/2025 37,100 -0.15 (-0.4%) 984,200 36,542.33 0 0 37,250 39,850 34,650
04/07/2025 37,250 0.25 (0.68%) 937,200 34,756.82 0 0 37,000 39,550 34,450
03/07/2025 37,000 0.05 (0.14%) 781,500 29,078.26 0 0 36,950 39,500 34,400
02/07/2025 36,950 0.05 (0.14%) 678,300 25,052.34 0 0 36,900 39,450 34,350
01/07/2025 36,900 -0.35 (-0.94%) 1,078,100 39,894.38 0 0 37,250 39,850 34,650
30/06/2025 37,250 -0.05 (-0.13%) 930,200 34,543.25 0 0 37,300 39,900 34,700
27/06/2025 37,300 0.25 (0.67%) 573,000 21,343.57 0 0 37,050 39,600 34,500
26/06/2025 37,050 -0.25 (-0.67%) 1,507,600 55,878.53 0 0 37,300 39,900 34,700
25/06/2025 37,300 -0.75 (-1.97%) 1,860,000 69,905.72 0 0 38,050 40,700 35,400
24/06/2025 38,050 -2.15 (-5.35%) 2,964,800 113,402.92 0 0 40,200 43,000 37,400
23/06/2025 40,200 1.05 (2.68%) 3,038,400 124,139.51 76,000 2,774 39,150 41,850 36,450
20/06/2025 39,150 -0.4 (-1.01%) 1,434,800 56,040.39 0 0 39,550 42,300 36,800
19/06/2025 39,550 0.55 (1.41%) 2,533,800 99,251.23 0 0 39,000 41,700 36,300
18/06/2025 39,000 -0.05 (-0.13%) 2,508,200 99,072.48 0 0 39,050 41,750 36,350
17/06/2025 39,050 -1.25 (-3.1%) 2,712,900 106,582.51 0 0 40,300 43,100 37,500
16/06/2025 40,300 2.6 (6.9%) 5,736,900 228,765.44 0 0 37,700 40,300 35,100
13/06/2025 37,700 2.45 (6.95%) 5,447,600 201,991.27 0 0 35,250 37,700 32,800
12/06/2025 35,250 0.3 (0.86%) 600,800 21,268.8 0 0 34,950 37,350 32,550
11/06/2025 34,950 -0.55 (-1.55%) 897,800 31,572.44 0 0 35,500 37,950 33,050
10/06/2025 35,500 -0.3 (-0.84%) 651,600 23,206.05 0 0 35,800 38,300 33,300
09/06/2025 37,000 -0.4 (-1.07%) 1,998,700 73,852.1 190,000 7,334 37,400 40,000 34,800

Historical Data-ko - BSC

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