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 91,600 1.3 (1.44%) 455,900 41,558.96 0 0 90,300 96,600 84,000
04/12/2025 90,300 -1.1 (-1.2%) 302,200 27,458.28 0 0 91,400 97,700 85,100
03/12/2025 91,400 -0.2 (-0.22%) 401,200 36,548.24 0 0 91,600 98,000 85,200
02/12/2025 91,600 0 (0%) 444,000 40,322.47 0 0 91,600 98,000 85,200
01/12/2025 91,600 0.6 (0.66%) 564,200 51,274.41 0 0 91,000 97,300 84,700
28/11/2025 91,000 0.8 (0.89%) 436,200 39,376.93 0 0 90,200 96,500 83,900
27/11/2025 90,200 3 (3.44%) 831,600 74,132.66 0 0 87,200 93,300 81,100
26/11/2025 87,200 0.2 (0.23%) 427,200 37,131.72 0 0 87,000 93,000 81,000
25/11/2025 87,000 -0.5 (-0.57%) 283,600 24,791.62 0 0 87,500 93,600 81,400
24/11/2025 87,500 0.4 (0.46%) 135,200 11,819 73,469 5,958.34 87,100 93,100 81,100
21/11/2025 87,100 -0.7 (-0.8%) 258,200 22,473.15 20,000 1,790.96 87,800 93,900 81,700
20/11/2025 87,800 -1.5 (-1.68%) 1,169,700 102,766.72 39,500 3,470.35 89,300 95,500 83,100
19/11/2025 89,300 -0.1 (-0.11%) 153,600 13,718.16 20,000 1,912 89,400 95,600 83,200
18/11/2025 89,400 -0.4 (-0.45%) 271,500 24,276.15 0 0 89,800 96,000 83,600
17/11/2025 89,800 -0.2 (-0.22%) 276,300 24,922.58 0 0 90,000 96,300 83,700
14/11/2025 90,000 -0.3 (-0.33%) 220,700 19,843.66 0 0 90,300 96,600 84,000
13/11/2025 90,300 0.9 (1.01%) 528,400 47,591.64 0 0 89,400 95,600 83,200
12/11/2025 89,400 0.3 (0.34%) 158,600 14,121.2 0 0 89,100 95,300 82,900
11/11/2025 89,100 2.1 (2.41%) 398,000 34,837.38 20,000 1,811.74 87,000 93,000 81,000
10/11/2025 87,000 -0.5 (-0.57%) 229,700 20,105.86 48,100 4,250.84 87,500 93,600 81,400
07/11/2025 87,500 -2.5 (-2.78%) 419,200 37,477.99 20,000 1,926 90,000 96,300 83,700
06/11/2025 90,000 -1.4 (-1.53%) 318,400 28,722.73 0 0 91,400 97,700 85,100
05/11/2025 91,400 1.4 (1.56%) 297,100 26,936.46 0 0 90,000 96,300 83,700
04/11/2025 90,000 -2.9 (-3.12%) 1,015,200 91,249.89 600,000 56,012.9 92,900 99,400 86,400
03/11/2025 92,900 -1.7 (-1.8%) 503,500 47,220.59 0 0 94,600 101,200 88,000
31/10/2025 94,600 0 (0%) 1,203,300 112,872.38 56,000 5,164.38 94,600 101,200 88,000
30/10/2025 94,600 -0.9 (-0.94%) 544,100 51,690.16 0 0 95,500 102,100 88,900
29/10/2025 95,500 0.6 (0.63%) 1,134,200 107,231.22 0 0 94,900 101,500 88,300
28/10/2025 94,900 1.4 (1.5%) 849,400 78,961.77 0 0 93,500 100,000 87,000
27/10/2025 93,500 -1.5 (-1.58%) 810,700 76,314.97 0 0 95,000 101,600 88,400
24/10/2025 95,000 2.7 (2.93%) 1,714,300 159,292.94 0 0 92,300 98,700 85,900
23/10/2025 92,300 4.6 (5.25%) 2,073,400 189,563.1 888,700 77,583.51 87,700 93,800 81,600
22/10/2025 87,700 0.8 (0.92%) 624,100 54,297.06 597,700 52,717.14 86,900 92,900 80,900
21/10/2025 86,900 3 (3.58%) 1,027,500 87,395.53 0 0 83,900 89,700 78,100
20/10/2025 83,900 -6.2 (-6.88%) 2,295,500 197,496.7 0 0 90,100 96,400 83,800
17/10/2025 90,100 -2 (-2.17%) 1,440,500 130,073.42 0 0 92,100 98,500 85,700
16/10/2025 92,100 6 (6.97%) 2,980,200 268,289 0 0 86,100 92,100 80,100
15/10/2025 86,100 1.4 (1.65%) 997,700 85,544.5 0 0 84,700 90,600 78,800
14/10/2025 84,700 -0.2 (-0.24%) 617,400 52,501.56 0 0 84,900 90,800 79,000
13/10/2025 84,900 -0.1 (-0.12%) 189,600 16,096.55 0 0 85,000 90,900 79,100
10/10/2025 85,000 0 (0%) 478,400 40,706.51 0 0 85,000 90,900 79,100
09/10/2025 85,000 1 (1.19%) 379,600 32,316.57 0 0 84,000 89,800 78,200
08/10/2025 84,000 -0.9 (-1.06%) 353,700 29,984.5 0 0 84,900 90,800 79,000
07/10/2025 84,900 0.7 (0.83%) 232,300 19,691.61 179,000 15,178.31 84,200 90,000 78,400
06/10/2025 84,200 1.2 (1.45%) 227,500 19,069.4 119,000 9,877 83,000 88,800 77,200
03/10/2025 83,000 -0.1 (-0.12%) 228,600 19,013.45 767,526 66,774.76 83,100 88,900 77,300
02/10/2025 83,100 -0.3 (-0.36%) 383,100 31,911.13 300,000 24,900 83,400 89,200 77,600
01/10/2025 83,400 0.3 (0.36%) 468,900 39,207.16 0 0 83,100 88,900 77,300
30/09/2025 83,100 -0.4 (-0.48%) 268,100 22,444.54 40,500 3,390.54 83,500 89,300 77,700
29/09/2025 83,500 -1.2 (-1.42%) 285,800 23,957.68 0 0 84,700 90,600 78,800
26/09/2025 84,700 -0.1 (-0.12%) 448,400 38,171.31 0 0 84,800 90,700 78,900
25/09/2025 86,200 -1.4 (-1.6%) 766,900 66,337.14 243,900 21,198.15 87,600 93,700 81,500
24/09/2025 87,600 -0.3 (-0.34%) 168,700 14,665.56 231,900 20,146.96 87,900 94,000 81,800
23/09/2025 87,900 0 (0%) 346,000 30,065.46 200,000 17,580 87,900 94,000 81,800
22/09/2025 87,900 -0.6 (-0.68%) 464,800 40,825.24 0 0 88,500 94,600 82,400
19/09/2025 88,500 0.4 (0.45%) 437,800 38,646.75 0 0 88,100 94,200 82,000
18/09/2025 88,100 1 (1.15%) 426,000 37,688.83 385,400 34,239.71 87,100 93,100 81,100
17/09/2025 87,100 -1.6 (-1.8%) 618,200 55,249.61 0 0 88,700 94,900 82,500
16/09/2025 88,700 0.5 (0.57%) 679,700 60,375.39 50,000 4,488 88,200 94,300 82,100
15/09/2025 88,200 0.2 (0.23%) 485,200 42,615.69 427,100 38,336.5 88,000 94,100 81,900
12/09/2025 88,000 1.8 (2.09%) 764,100 66,924.11 0 0 86,200 92,200 80,200
11/09/2025 86,200 0 (0%) 458,100 39,341.27 693,300 60,963.04 86,200 92,200 80,200
10/09/2025 86,200 0.5 (0.58%) 357,000 30,535.57 0 0 85,700 91,600 79,800
09/09/2025 85,700 0.9 (1.06%) 432,300 36,756.69 0 0 84,800 90,700 78,900
08/09/2025 84,800 -2.4 (-2.75%) 749,500 64,122.45 0 0 87,200 93,300 81,100
05/09/2025 87,200 -1.2 (-1.36%) 620,800 54,477.88 30,400 2,796.8 88,400 94,500 82,300
04/09/2025 88,400 2.1 (2.43%) 1,615,100 142,177.13 24,900 2,186.22 86,300 92,300 80,300
03/09/2025 86,300 0.7 (0.82%) 659,000 56,602.77 0 0 85,600 91,500 79,700
29/08/2025 85,600 0 (0%) 677,700 58,001.76 0 0 85,600 91,500 79,700
28/08/2025 85,600 0.3 (0.35%) 688,500 58,807.85 0 0 85,300 91,200 79,400
27/08/2025 85,300 1.1 (1.31%) 1,316,400 112,742.78 0 0 84,200 90,000 78,400
26/08/2025 84,200 0.7 (0.84%) 383,400 32,071.14 0 0 83,500 89,300 77,700
25/08/2025 83,500 -1.3 (-1.53%) 533,900 44,977.72 0 0 84,800 90,700 78,900
22/08/2025 84,800 -0.8 (-0.93%) 878,100 74,686.37 0 0 85,600 91,500 79,700
21/08/2025 85,600 0.3 (0.35%) 670,700 57,030.99 0 0 85,300 91,200 79,400
20/08/2025 85,300 0.4 (0.47%) 964,900 82,029.19 62,000 5,275.15 84,900 90,800 79,000
19/08/2025 84,900 -0.1 (-0.12%) 680,000 57,754.3 600,000 50,992.2 85,000 90,900 79,100
18/08/2025 85,000 -1.2 (-1.39%) 1,043,200 88,709.19 0 0 86,200 92,200 80,200
15/08/2025 86,200 -1.8 (-2.05%) 808,800 70,024.63 200,000 17,297.9 88,000 94,100 81,900
14/08/2025 88,000 0 (0%) 789,700 68,734.81 0 0 88,000 94,100 81,900
13/08/2025 88,000 0.5 (0.57%) 1,126,700 99,126.85 0 0 87,500 93,600 81,400
12/08/2025 87,500 1 (1.16%) 777,800 67,661.84 0 0 86,500 92,500 80,500
11/08/2025 86,500 0.7 (0.82%) 518,400 44,823.53 236,100 20,420.98 85,800 91,800 79,800
08/08/2025 85,800 -0.6 (-0.69%) 752,900 64,775.26 417,300 36,129.77 86,400 92,400 80,400
07/08/2025 86,400 0.1 (0.12%) 551,700 47,922.16 338,600 29,475.21 86,300 92,300 80,300
06/08/2025 86,300 0.8 (0.94%) 446,600 38,411.76 900,000 79,692 85,500 91,400 79,600
05/08/2025 85,500 -1 (-1.16%) 1,006,700 86,634.83 1,420,000 126,109. 86,500 92,500 80,500
04/08/2025 86,500 -3.8 (-4.21%) 775,500 66,949.74 0 0 90,300 96,600 84,000
01/08/2025 90,300 5.9 (6.99%) 1,139,200 98,949.93 658,600 58,209.33 84,400 90,300 78,500
31/07/2025 84,400 -1.1 (-1.29%) 541,500 45,584.78 401,000 33,976.46 85,500 91,400 79,600
30/07/2025 85,500 1.2 (1.42%) 720,900 60,630.54 1,000,000 85,042 84,300 90,200 78,400
29/07/2025 84,300 -1.7 (-1.98%) 1,558,300 132,837.73 0 0 86,000 92,000 80,000
28/07/2025 86,000 -0.4 (-0.46%) 691,100 59,472.91 372,600 32,346.33 86,400 92,400 80,400
25/07/2025 86,400 0.4 (0.47%) 489,900 42,306.86 0 0 86,000 92,000 80,000
24/07/2025 86,000 0 (0%) 560,300 48,035.72 300,000 25,800 86,000 92,000 80,000
23/07/2025 86,000 0.1 (0.12%) 382,100 32,763.35 0 0 85,900 91,900 79,900
22/07/2025 85,900 0.9 (1.06%) 479,000 40,465.41 132,900 11,227.26 85,000 90,900 79,100
21/07/2025 85,000 -1.2 (-1.39%) 460,300 39,364.66 71,200 6,273.84 86,200 92,200 80,200
18/07/2025 86,200 -0.1 (-0.12%) 471,000 40,719.64 130,000 11,347 86,300 92,300 80,300
17/07/2025 86,300 -1.7 (-1.93%) 958,100 83,751.82 487,500 42,412.84 88,000 94,100 81,900
16/07/2025 88,000 1.3 (1.5%) 763,400 65,990.93 0 0 86,700 92,700 80,700
15/07/2025 86,700 -0.9 (-1.03%) 680,600 59,343.08 0 0 87,600 93,700 81,500
14/07/2025 87,600 4.4 (5.29%) 1,846,700 157,931.76 0 0 83,200 89,000 77,400
11/07/2025 83,200 0.9 (1.09%) 676,900 56,017.65 0 0 82,300 88,000 76,600
10/07/2025 82,300 -0.5 (-0.6%) 596,100 49,170.58 100,000 8,285 82,800 88,500 77,100
09/07/2025 82,800 0.5 (0.61%) 660,500 54,532.76 100,000 8,360 82,300 88,000 76,600
08/07/2025 82,300 -0.2 (-0.24%) 484,900 39,982.5 319,100 26,373.14 82,500 88,200 76,800
07/07/2025 82,500 -0.2 (-0.24%) 331,700 27,309.13 0 0 82,700 88,400 77,000
04/07/2025 82,700 0.2 (0.24%) 382,300 31,767.36 0 0 82,500 88,200 76,800
03/07/2025 82,500 -0.4 (-0.48%) 903,400 75,265.93 0 0 82,900 88,700 77,100
02/07/2025 82,900 -0.5 (-0.6%) 846,400 70,721.03 95,000 7,780.5 83,400 89,200 77,600
01/07/2025 83,400 0.3 (0.36%) 924,400 76,633.08 0 0 83,100 88,900 77,300
30/06/2025 83,100 1.2 (1.47%) 916,200 75,914.57 95,000 7,780.5 81,900 87,600 76,200
27/06/2025 81,900 1 (1.24%) 801,100 65,346.13 0 0 80,900 86,500 75,300
26/06/2025 80,900 1.3 (1.63%) 851,400 68,370.69 0 0 79,600 85,100 74,100
25/06/2025 79,600 -0.6 (-0.75%) 487,600 38,965.39 0 0 80,200 85,800 74,600
24/06/2025 80,200 -0.3 (-0.37%) 372,900 30,033.98 0 0 80,500 86,100 74,900
23/06/2025 80,500 0.9 (1.13%) 598,300 47,534.2 0 0 79,600 85,100 74,100
20/06/2025 79,600 -0.7 (-0.87%) 499,500 40,002 0 0 80,300 85,900 74,700
19/06/2025 80,300 0.3 (0.38%) 245,700 19,702.42 0 0 80,000 85,600 74,400
18/06/2025 80,000 -1.1 (-1.36%) 764,700 61,226.97 0 0 81,100 86,700 75,500
17/06/2025 81,100 -0.9 (-1.1%) 485,300 39,445.31 95,900 7,764.35 82,000 87,700 76,300
16/06/2025 82,000 4 (5.13%) 1,581,800 127,336.21 120,000 9,679.14 78,000 83,400 72,600
13/06/2025 78,000 -0.3 (-0.38%) 910,500 71,226.06 60,000 4,743.6 78,300 83,700 72,900
12/06/2025 78,300 2.3 (3.03%) 1,064,800 83,111.77 0 0 76,000 81,300 70,700
11/06/2025 76,000 -0.1 (-0.13%) 403,500 30,662 0 0 76,100 81,400 70,800
10/06/2025 76,100 1.5 (2.01%) 626,600 47,559.52 50,000 3,782.5 74,600 79,800 69,400
09/06/2025 74,600 -1.1 (-1.45%) 690,600 51,651.73 0 0 75,700 80,900 70,500
06/06/2025 75,700 -2.2 (-2.82%) 1,268,500 97,141.33 200,000 15,311 77,900 83,300 72,500

Historical Data-ko - BSC

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