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
10/12/2025 24,650 0.2 (0.82%) 5,114,200 125,360.12 2,150,000 52,950 24,450 26,150 22,750
09/12/2025 24,450 -1.4 (-5.42%) 10,040,700 249,252.42 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.2 (-0.77%) 7,863,500 200,735.31 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.5 (-1.88%) 4,721,700 123,601.88 0 0 26,550 28,400 24,700
04/12/2025 26,550 0.5 (1.92%) 6,656,600 176,619.8 1,600,000 38,900 26,050 27,850 24,250
03/12/2025 26,050 -0.35 (-1.33%) 4,107,800 107,759.06 2,550,000 71,043 26,400 28,200 24,600
02/12/2025 26,400 0.4 (1.54%) 4,833,800 126,309.34 110,000 2,986.5 26,000 27,800 24,200
01/12/2025 26,000 -0.7 (-2.62%) 5,314,400 139,678.45 4,980,000 137,240.85 26,700 28,550 24,850
28/11/2025 26,700 0.8 (3.09%) 11,724,600 313,319.56 17,660,000 480,293.6 25,900 27,700 24,100
27/11/2025 25,900 -0.25 (-0.96%) 10,261,600 270,091.4 13,935,000 380,909.32 26,150 27,950 24,350
26/11/2025 26,150 0.45 (1.75%) 5,148,800 133,837.35 18,100,000 495,450 25,700 27,450 23,950
25/11/2025 25,700 -0.05 (-0.19%) 9,447,500 245,752.07 13,685,000 375,900.5 25,750 27,550 23,950
24/11/2025 25,750 0 (0%) 4,303,100 109,897.91 11,900,000 325,805 25,750 27,550 23,950
21/11/2025 25,750 -0.3 (-1.15%) 10,963,200 277,904.65 600,000 15,977.5 26,050 27,850 24,250
20/11/2025 26,050 0 (0%) 5,273,100 137,521.68 18,000,000 497,340 26,050 27,850 24,250
19/11/2025 26,050 -0.1 (-0.38%) 7,369,300 193,592.35 10,965,000 297,712.6 26,150 27,950 24,350
18/11/2025 26,150 -0.55 (-2.06%) 7,405,100 196,207.55 10,700,000 297,220 26,700 28,550 24,850
17/11/2025 26,700 0 (0%) 7,465,300 198,988.9 10,965,000 299,422.5 26,700 28,550 24,850
14/11/2025 26,700 0.55 (2.1%) 14,954,500 401,370.82 480,000 12,120 26,150 27,950 24,350
13/11/2025 26,150 1.7 (6.95%) 31,041,700 802,247.94 95,000 2,185 24,450 26,150 22,750
12/11/2025 24,450 -0.05 (-0.2%) 6,848,000 168,014.63 0 0 24,500 26,200 22,800
11/11/2025 24,500 -0.2 (-0.81%) 8,490,400 205,980.51 0 0 24,700 26,400 23,000
10/11/2025 24,700 0 (0%) 17,161,700 428,673.09 0 0 24,700 26,400 23,000
07/11/2025 24,700 0 (0%) 19,956,500 499,141.4 187,000 4,371 24,700 26,400 23,000
06/11/2025 24,700 0.45 (1.86%) 12,743,300 311,087.74 50,000 1,130 24,250 25,900 22,600
05/11/2025 24,250 1.35 (5.9%) 32,482,600 780,848.92 0 0 22,900 24,500 21,300
04/11/2025 22,900 0.75 (3.39%) 17,022,000 382,769.74 0 0 22,150 23,700 20,600
03/11/2025 22,150 0.5 (2.31%) 15,946,200 357,156.7 0 0 21,650 23,150 20,150
31/10/2025 21,650 1.4 (6.91%) 12,775,900 274,747.37 50,000 1,050 20,250 21,650 18,850
30/10/2025 20,250 -0.2 (-0.98%) 2,621,000 53,458.32 0 0 20,450 21,850 19,050
29/10/2025 20,450 0.3 (1.49%) 3,295,500 67,255.49 0 0 20,150 21,550 18,750
28/10/2025 20,150 0.1 (0.5%) 2,503,300 50,117.44 0 0 20,050 21,450 18,650
27/10/2025 20,050 -0.1 (-0.5%) 2,371,400 47,696.8 0 0 20,150 21,550 18,750
24/10/2025 20,150 0.05 (0.25%) 4,276,500 87,019.81 0 0 20,100 21,500 18,700
23/10/2025 20,100 0.3 (1.52%) 2,232,200 45,203.41 0 0 19,800 21,150 18,450
22/10/2025 19,800 0.1 (0.51%) 3,192,100 63,388.92 0 0 19,700 21,050 18,350
21/10/2025 19,700 0.8 (4.23%) 5,771,000 112,418.57 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.1 (-5.5%) 5,925,100 116,231.83 20,000 409.88 20,000 21,400 18,600
17/10/2025 20,000 -0.5 (-2.44%) 5,699,800 115,620.11 0 0 20,500 21,900 19,100
16/10/2025 20,500 0 (0%) 4,585,100 94,218.31 2,940,000 64,386 20,500 21,900 19,100
15/10/2025 20,500 -0.3 (-1.44%) 4,688,100 96,608.86 0 0 20,800 22,250 19,350
14/10/2025 20,800 -0.3 (-1.42%) 4,372,600 92,544.03 2,835,000 63,582.75 21,100 22,550 19,650
13/10/2025 21,100 -0.5 (-2.31%) 5,828,900 122,817.05 2,400,000 53,819.6 21,600 23,100 20,100
10/10/2025 21,600 -0.25 (-1.14%) 3,537,900 76,670.39 2,835,000 65,205 21,850 23,350 20,350
09/10/2025 21,850 0.5 (2.34%) 3,997,700 86,479.48 2,400,000 54,220 21,350 22,800 19,900
08/10/2025 21,350 0.3 (1.43%) 2,885,700 61,247.69 0 0 21,050 22,500 19,600
07/10/2025 21,050 -0.35 (-1.64%) 3,020,400 64,411.55 0 0 21,400 22,850 19,950
06/10/2025 21,400 0.6 (2.88%) 2,802,500 59,450.89 300,000 5,820 20,800 22,250 19,350
03/10/2025 20,800 -0.65 (-3.03%) 4,952,000 103,857.95 0 0 21,450 22,950 19,950
02/10/2025 21,450 -0.3 (-1.38%) 3,448,600 74,481.64 90,000 2,092.5 21,750 23,250 20,250
01/10/2025 21,750 -0.3 (-1.36%) 3,364,400 73,264.34 545,200 11,231.12 22,050 23,550 20,550
30/09/2025 22,050 -0.1 (-0.45%) 4,406,400 96,353.84 0 0 22,150 23,700 20,600
29/09/2025 22,650 0 (0%) 3,724,800 84,770.68 745,200 17,379.32 22,650 24,200 21,100
26/09/2025 22,650 -0.35 (-1.52%) 4,849,400 110,677.38 0 0 23,000 24,600 21,400
25/09/2025 23,000 0.25 (1.1%) 4,782,600 110,155.66 0 0 22,750 24,300 21,200
24/09/2025 22,750 0.25 (1.11%) 3,815,400 86,416.23 0 0 22,500 24,050 20,950
23/09/2025 22,500 0.45 (2.04%) 3,192,600 71,594.57 0 0 22,050 23,550 20,550
22/09/2025 22,050 -0.7 (-3.08%) 9,586,300 214,506.35 0 0 22,750 24,300 21,200
19/09/2025 22,750 -0.25 (-1.09%) 3,918,800 89,800.66 0 0 23,000 24,600 21,400
18/09/2025 23,000 -0.5 (-2.13%) 7,739,600 178,986.5 0 0 23,500 25,100 21,900
17/09/2025 23,500 -0.35 (-1.47%) 8,722,500 208,422.17 0 0 23,850 25,500 22,200
16/09/2025 23,850 0 (0%) 12,722,600 305,547.46 0 0 23,850 25,500 22,200
15/09/2025 23,850 -0.05 (-0.21%) 8,797,600 210,264.47 0 0 23,900 25,550 22,250
12/09/2025 23,900 1.05 (4.6%) 21,699,100 513,398.24 0 0 22,850 24,400 21,300
11/09/2025 22,850 0.15 (0.66%) 11,681,300 268,163.45 0 0 22,700 24,250 21,150
10/09/2025 22,700 0.55 (2.48%) 6,347,200 143,287.63 0 0 22,150 23,700 20,600
09/09/2025 22,150 -0.05 (-0.23%) 4,467,400 98,954.33 0 0 22,200 23,750 20,650
08/09/2025 22,200 -0.45 (-1.99%) 10,013,400 227,979.15 0 0 22,650 24,200 21,100
05/09/2025 22,650 0.2 (0.89%) 16,992,300 390,427.63 0 0 22,450 24,000 20,900
04/09/2025 22,450 0.45 (2.05%) 8,385,700 188,762.13 0 0 22,000 23,500 20,500
03/09/2025 22,000 0.7 (3.29%) 6,582,700 144,729.2 2,280,000 48,605 21,300 22,750 19,850
29/08/2025 21,300 -0.2 (-0.93%) 4,274,900 91,828.75 0 0 21,500 23,000 20,000
28/08/2025 21,500 0.1 (0.47%) 2,185,000 46,830.17 0 0 21,400 22,850 19,950
27/08/2025 21,400 0 (0%) 6,101,100 130,858.68 1,800,000 39,600 21,400 22,850 19,950
26/08/2025 21,400 0.65 (3.13%) 3,205,400 67,553.1 495,000 9,578.25 20,750 22,200 19,300
25/08/2025 20,750 -0.5 (-2.35%) 5,730,200 120,758.34 0 0 21,250 22,700 19,800
22/08/2025 21,250 -0.6 (-2.75%) 8,883,400 191,545.24 0 0 21,850 23,350 20,350
21/08/2025 21,850 -0.35 (-1.58%) 7,886,400 174,141.93 0 0 22,200 23,750 20,650
20/08/2025 22,200 -0.75 (-3.27%) 12,728,300 283,855.8 0 0 22,950 24,550 21,350
19/08/2025 22,950 0.1 (0.44%) 8,925,000 207,295.27 0 0 22,850 24,400 21,300
18/08/2025 22,850 0.1 (0.44%) 6,766,200 155,216.26 3,500,000 74,200 22,750 24,300 21,200
15/08/2025 22,750 -0.15 (-0.66%) 15,637,700 362,520.06 47,000 1,102.15 22,900 24,500 21,300
14/08/2025 22,900 0.15 (0.66%) 9,514,400 215,634.49 1,400,000 31,920 22,750 24,300 21,200
13/08/2025 22,750 -0.25 (-1.09%) 15,983,900 360,858.21 0 0 23,000 24,600 21,400
12/08/2025 23,000 0 (0%) 13,624,100 312,858.97 1,400,000 32,200 23,000 24,600 21,400
11/08/2025 23,000 0 (0%) 11,632,500 270,448.35 0 0 23,000 24,600 21,400
08/08/2025 23,000 1.5 (6.98%) 31,358,600 704,230.1 0 0 21,500 23,000 20,000
07/08/2025 21,500 0 (0%) 6,320,300 135,897.59 0 0 21,500 23,000 20,000
06/08/2025 21,500 0.55 (2.63%) 10,741,400 229,463.3 0 0 20,950 22,400 19,500
05/08/2025 20,950 -0.15 (-0.71%) 12,625,200 267,591.83 0 0 21,100 22,550 19,650
04/08/2025 21,100 -0.2 (-0.94%) 6,901,800 145,807.88 0 0 21,300 22,750 19,850
01/08/2025 21,300 0.15 (0.71%) 7,837,600 167,867.1 0 0 21,150 22,600 19,700
31/07/2025 21,150 0 (0%) 9,117,500 194,013.12 0 0 21,150 22,600 19,700
30/07/2025 21,150 -0.05 (-0.24%) 6,530,300 139,112.6 0 0 21,200 22,650 19,750
29/07/2025 21,200 -0.25 (-1.17%) 20,015,800 436,611.36 0 0 21,450 22,950 19,950
28/07/2025 21,450 0.35 (1.66%) 10,030,800 213,431.67 20,000 429 21,100 22,550 19,650
25/07/2025 21,100 -0.15 (-0.71%) 8,947,200 190,869.52 0 0 21,250 22,700 19,800
24/07/2025 21,250 0.35 (1.67%) 9,939,400 210,174.91 0 0 20,900 22,350 19,450
23/07/2025 20,900 0.4 (1.95%) 11,777,200 244,810.11 0 0 20,500 21,900 19,100
22/07/2025 20,500 -0.1 (-0.49%) 5,557,400 114,015.26 0 0 20,600 22,000 19,200
21/07/2025 20,600 -0.25 (-1.2%) 6,056,700 126,043.61 0 0 20,850 22,300 19,400
18/07/2025 20,850 0.45 (2.21%) 14,312,900 297,546.77 0 0 20,400 21,800 19,000
17/07/2025 20,400 0 (0%) 8,881,500 182,237.95 0 0 20,400 21,800 19,000
16/07/2025 20,400 0 (0%) 4,852,100 98,963.82 0 0 20,400 21,800 19,000
15/07/2025 20,400 -0.1 (-0.49%) 7,967,600 164,151.11 0 0 20,500 21,900 19,100
14/07/2025 20,500 0.1 (0.49%) 4,660,600 95,310.32 0 0 20,400 21,800 19,000
11/07/2025 20,400 -0.3 (-1.45%) 5,693,100 116,305.69 0 0 20,700 22,100 19,300
10/07/2025 20,700 0.3 (1.47%) 8,529,700 175,756.83 30,000 612 20,400 21,800 19,000
09/07/2025 20,400 0.05 (0.25%) 7,313,600 149,263.32 0 0 20,350 21,750 18,950
08/07/2025 20,350 0.35 (1.75%) 6,773,800 137,124. 0 0 20,000 21,400 18,600
07/07/2025 20,000 -0.15 (-0.74%) 5,089,100 102,103.24 110,000 2,370.5 20,150 21,550 18,750
04/07/2025 20,150 0.25 (1.26%) 4,980,100 100,270.93 0 0 19,900 21,250 18,550
03/07/2025 19,900 0.15 (0.76%) 4,220,000 84,258.22 50,000 1,050 19,750 21,100 18,400
02/07/2025 19,750 0 (0%) 4,165,500 82,432.31 0 0 19,750 21,100 18,400
01/07/2025 19,750 -0.3 (-1.5%) 4,925,700 98,435.52 0 0 20,050 21,450 18,650
30/06/2025 20,050 0.25 (1.26%) 5,355,000 106,274.51 2,710,000 56,663.46 19,800 21,150 18,450
27/06/2025 19,800 -0.2 (-1%) 4,635,900 92,174.59 0 0 20,000 21,400 18,600
26/06/2025 20,000 -0.15 (-0.74%) 5,722,100 114,487.64 1,000,000 18,750 20,150 21,550 18,750
25/06/2025 20,150 -0.3 (-1.47%) 6,713,800 136,008.67 4,710,000 100,610 20,450 21,850 19,050
24/06/2025 20,450 -1.25 (-5.76%) 16,768,200 345,161.88 0 0 21,700 23,200 20,200
23/06/2025 21,700 0.65 (3.09%) 13,361,100 292,741.41 2,000,000 44,000 21,050 22,500 19,600
20/06/2025 21,050 -0.25 (-1.17%) 6,759,000 142,565.34 0 0 21,300 22,750 19,850
19/06/2025 21,300 -0.05 (-0.23%) 7,840,600 165,576.91 0 0 21,350 22,800 19,900
18/06/2025 21,350 0.05 (0.23%) 10,287,900 221,110.46 55,000 1,171.5 21,300 22,750 19,850
17/06/2025 21,300 -0.55 (-2.52%) 16,905,700 359,234.68 0 0 21,850 23,350 20,350
16/06/2025 21,850 1.4 (6.85%) 20,379,100 441,836.53 88,000 1,799.6 20,450 21,850 19,050
13/06/2025 20,450 1.1 (5.68%) 22,474,000 455,815.29 0 0 19,350 20,700 18,000
12/06/2025 19,350 0.35 (1.84%) 11,124,800 217,499.76 0 0 19,000 20,300 17,700
11/06/2025 19,000 0 (0%) 3,961,900 75,038.6 0 0 19,000 20,300 17,700
10/06/2025 19,000 -0.15 (-0.78%) 5,599,800 106,931.84 0 0 19,150 20,450 17,850

Historical Data-ko - BSC

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