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 97,100 8.8 (9.97%) 191,096 18,309.04 0 0 88,300 97,100 79,500
04/12/2025 88,300 0.7 (0.8%) 71,610 6,353.93 20,000 1,800 87,600 96,300 78,900
03/12/2025 87,600 -0.2 (-0.23%) 110,107 9,706.05 0 0 87,800 96,500 79,100
02/12/2025 87,800 -0.2 (-0.23%) 108,341 9,522.17 0 0 88,000 96,800 79,200
01/12/2025 88,000 0.2 (0.23%) 72,389 6,421.01 0 0 87,800 96,500 79,100
28/11/2025 87,800 0.7 (0.8%) 35,310 3,112.84 0 0 87,100 95,800 78,400
27/11/2025 87,100 -0.4 (-0.46%) 19,608 1,704.71 0 0 87,500 96,200 78,800
26/11/2025 87,500 0.9 (1.04%) 71,879 6,248.52 0 0 86,600 95,200 78,000
25/11/2025 86,600 -3.6 (-3.99%) 86,492 7,613.19 0 0 90,200 99,200 81,200
24/11/2025 90,200 0.2 (0.22%) 79,099 7,188.11 0 0 90,000 99,000 81,000
21/11/2025 90,000 0.1 (0.11%) 70,496 6,329.88 0 0 89,900 98,800 81,000
20/11/2025 89,900 0.9 (1.01%) 37,226 3,334.81 0 0 89,000 97,900 80,100
19/11/2025 89,000 -1.4 (-1.55%) 74,351 6,682.74 0 0 90,400 99,400 81,400
18/11/2025 90,400 3.6 (4.15%) 130,906 11,632.79 0 0 86,800 95,400 78,200
17/11/2025 86,800 -3.2 (-3.56%) 89,992 7,927.3 0 0 90,000 99,000 81,000
14/11/2025 90,000 3.2 (3.69%) 81,522 7,368.19 0 0 86,800 95,400 78,200
13/11/2025 86,800 0.4 (0.46%) 54,890 4,779.63 0 0 86,400 95,000 77,800
12/11/2025 86,400 1.5 (1.77%) 89,170 7,721.62 0 0 84,900 93,300 76,500
11/11/2025 84,900 6.9 (8.85%) 62,581 5,099.5 0 0 78,000 85,800 70,200
10/11/2025 78,000 -1 (-1.27%) 102,145 7,976. 0 0 79,000 86,900 71,100
07/11/2025 79,000 -0.4 (-0.5%) 29,755 2,315.22 0 0 79,400 87,300 71,500
06/11/2025 79,400 0.6 (0.76%) 20,871 1,633.43 0 0 78,800 86,600 71,000
05/11/2025 78,800 -2 (-2.48%) 45,212 3,595.49 0 0 80,800 88,800 72,800
04/11/2025 80,800 -0.2 (-0.25%) 62,832 5,094.41 0 0 81,000 89,100 72,900
03/11/2025 81,000 7.1 (9.61%) 409,655 33,070.78 0 0 73,900 81,200 66,600
31/10/2025 73,900 1.6 (2.21%) 147,439 10,714.82 0 0 72,300 79,500 65,100
30/10/2025 72,300 0.9 (1.26%) 42,252 3,049.84 0 0 71,400 78,500 64,300
29/10/2025 71,400 -1.1 (-1.52%) 46,679 3,323.96 0 0 72,500 79,700 65,300
28/10/2025 72,500 -0.5 (-0.68%) 48,500 3,486.48 0 0 73,000 80,300 65,700
27/10/2025 73,000 -0.5 (-0.68%) 17,697 1,278.62 0 0 73,500 80,800 66,200
24/10/2025 73,500 0.3 (0.41%) 41,818 3,035.01 0 0 73,200 80,500 65,900
23/10/2025 73,200 5 (7.33%) 150,183 10,812.13 0 0 68,200 75,000 61,400
22/10/2025 68,200 2.6 (3.96%) 9,123 622.32 0 0 65,600 72,100 59,100
21/10/2025 65,600 -0.4 (-0.61%) 23,240 1,529.43 0 0 66,000 72,600 59,400
20/10/2025 66,000 -1.8 (-2.65%) 21,751 1,448.45 0 0 67,800 74,500 61,100
17/10/2025 67,800 -0.5 (-0.73%) 8,050 545.19 0 0 68,300 75,100 61,500
16/10/2025 68,300 -0.2 (-0.29%) 16,904 1,144.99 0 0 68,500 75,300 61,700
15/10/2025 68,500 0.3 (0.44%) 3,274 219.12 0 0 68,200 75,000 61,400
14/10/2025 68,200 0.1 (0.15%) 15,246 1,041.13 0 0 68,100 74,900 61,300
13/10/2025 68,100 -1.4 (-2.01%) 10,596 725.1 0 0 69,500 76,400 62,600
10/10/2025 69,500 0.3 (0.43%) 41,109 2,851.07 0 0 69,200 76,100 62,300
09/10/2025 69,200 0.3 (0.44%) 31,089 2,137.99 0 0 68,900 75,700 62,100
08/10/2025 68,900 0.1 (0.15%) 10,971 747.95 36,000 2,476.8 68,800 75,600 62,000
07/10/2025 68,800 -0.2 (-0.29%) 8,902 607.92 0 0 69,000 75,900 62,100
06/10/2025 69,000 1.1 (1.62%) 61,641 4,160.72 36,000 2,444.4 67,900 74,600 61,200
03/10/2025 67,900 0.1 (0.15%) 33,372 2,270.47 0 0 67,800 74,500 61,100
02/10/2025 67,800 -1.2 (-1.74%) 41,692 2,841.02 0 0 69,000 75,900 62,100
01/10/2025 69,000 -0.9 (-1.29%) 22,970 1,598.31 35,900 2,477.1 69,900 76,800 63,000
30/09/2025 73,000 -1.3 (-1.75%) 69,403 5,015.02 0 0 74,300 81,700 66,900
29/09/2025 74,300 0.6 (0.81%) 49,187 3,644.16 0 0 73,700 81,000 66,400
26/09/2025 73,700 3.7 (5.29%) 60,205 4,442.76 0 0 70,000 77,000 63,000
25/09/2025 70,000 0.5 (0.72%) 27,305 1,915.44 0 0 69,500 76,400 62,600
24/09/2025 69,500 -0.4 (-0.57%) 23,179 1,612.08 35,900 2,513 69,900 76,800 63,000
23/09/2025 69,900 -0.1 (-0.14%) 34,456 2,414.25 0 0 70,000 77,000 63,000
22/09/2025 70,000 2.5 (3.7%) 143,069 10,070.61 0 0 67,500 74,200 60,800
19/09/2025 67,500 0.6 (0.9%) 42,422 2,857.63 0 0 66,900 73,500 60,300
18/09/2025 66,900 -0.2 (-0.3%) 30,421 2,015.8 0 0 67,100 73,800 60,400
17/09/2025 67,100 -0.1 (-0.15%) 18,432 1,238.55 0 0 67,200 73,900 60,500
16/09/2025 67,200 0.2 (0.3%) 9,913 666.79 0 0 67,000 73,700 60,300
15/09/2025 67,000 0.5 (0.75%) 36,416 2,443.89 0 0 66,500 73,100 59,900
12/09/2025 66,500 0.5 (0.76%) 9,132 608.94 0 0 66,000 72,600 59,400
11/09/2025 66,000 0.5 (0.76%) 15,203 996.8 0 0 65,500 72,000 59,000
10/09/2025 65,500 0.5 (0.77%) 17,107 1,116.21 34,700 2,255.5 65,000 71,500 58,500
09/09/2025 65,000 0.6 (0.93%) 9,053 584.56 0 0 64,400 70,800 58,000
08/09/2025 64,400 -0.9 (-1.38%) 88,504 5,777.8 0 0 65,300 71,800 58,800
05/09/2025 65,300 0 (0%) 106,949 7,002. 0 0 65,300 71,800 58,800
04/09/2025 65,300 -0.6 (-0.91%) 16,201 1,059.76 0 0 65,900 72,400 59,400
03/09/2025 65,900 -0.7 (-1.05%) 21,500 1,417.3 0 0 66,600 73,200 60,000
29/08/2025 66,600 0 (0%) 20,452 1,346.02 0 0 66,600 73,200 60,000
28/08/2025 66,600 1.7 (2.62%) 18,591 1,227.53 0 0 64,900 71,300 58,500
27/08/2025 64,900 0.2 (0.31%) 16,364 1,066.08 0 0 64,700 71,100 58,300
26/08/2025 64,700 -0.1 (-0.15%) 29,275 1,886.34 0 0 64,800 71,200 58,400
25/08/2025 64,800 -0.1 (-0.15%) 31,728 2,034.32 0 0 64,900 71,300 58,500
22/08/2025 64,900 -1.5 (-2.26%) 24,851 1,610.48 0 0 66,400 73,000 59,800
21/08/2025 66,400 0.4 (0.61%) 13,902 914.75 0 0 66,000 72,600 59,400
20/08/2025 66,000 -1.1 (-1.64%) 38,551 2,532.85 0 0 67,100 73,800 60,400
19/08/2025 67,100 0 (0%) 33,272 2,225.87 0 0 67,100 73,800 60,400
18/08/2025 67,100 1.1 (1.67%) 54,930 3,693.7 38,000 2,508 66,000 72,600 59,400
15/08/2025 66,000 -1 (-1.49%) 68,211 4,539.1 0 0 67,000 73,700 60,300
14/08/2025 67,000 0.7 (1.06%) 75,463 5,033.96 0 0 66,300 72,900 59,700
13/08/2025 66,300 2.8 (4.41%) 134,773 8,898.55 0 0 63,500 69,800 57,200
12/08/2025 63,500 0 (0%) 34,920 2,214.09 59,000 3,746.5 63,500 69,800 57,200
11/08/2025 63,500 -0.2 (-0.31%) 67,107 4,246.05 0 0 63,700 70,000 57,400
08/08/2025 63,700 0.5 (0.79%) 69,046 4,355.16 0 0 63,200 69,500 56,900
07/08/2025 63,200 -0.1 (-0.16%) 28,690 1,792.36 57,000 3,477 63,300 69,600 57,000
06/08/2025 63,300 0.1 (0.16%) 20,909 1,312.18 0 0 63,200 69,500 56,900
05/08/2025 63,200 1 (1.61%) 63,621 4,013.87 0 0 62,200 68,400 56,000
04/08/2025 62,200 -0.6 (-0.96%) 24,441 1,525.66 57,000 3,477 62,800 69,000 56,600
01/08/2025 62,800 0.6 (0.96%) 39,004 2,452.38 0 0 62,200 68,400 56,000
31/07/2025 62,200 -0.5 (-0.8%) 5,838 362.4 0 0 62,700 68,900 56,500
30/07/2025 62,700 0.7 (1.13%) 24,554 1,535.26 0 0 62,000 68,200 55,800
29/07/2025 62,000 -1.8 (-2.82%) 55,780 3,494.4 0 0 63,800 70,100 57,500
28/07/2025 63,800 1 (1.59%) 46,538 2,935.39 0 0 62,800 69,000 56,600
25/07/2025 62,800 -1.6 (-2.48%) 40,966 2,609.51 21,210 1,378.65 64,400 70,800 58,000
24/07/2025 64,400 2.8 (4.55%) 102,862 6,599.81 0 0 61,600 67,700 55,500
23/07/2025 61,600 2.1 (3.53%) 123,340 7,595.51 20,000 1,072 59,500 65,400 53,600
22/07/2025 59,500 0.5 (0.85%) 43,681 2,580.55 0 0 59,000 64,900 53,100
21/07/2025 59,000 0 (0%) 41,608 2,429.03 0 0 59,000 64,900 53,100
18/07/2025 59,000 0 (0%) 15,651 922.19 0 0 59,000 64,900 53,100
17/07/2025 59,000 1 (1.72%) 41,779 2,451.79 0 0 58,000 63,800 52,200
16/07/2025 58,000 -0.4 (-0.68%) 12,105 705.24 0 0 58,400 64,200 52,600
15/07/2025 58,400 -0.2 (-0.34%) 19,102 1,116.34 0 0 58,600 64,400 52,800
14/07/2025 58,600 0.2 (0.34%) 25,682 1,509.48 0 0 58,400 64,200 52,600
11/07/2025 58,400 1.1 (1.92%) 82,703 4,809.52 0 0 57,300 63,000 51,600
10/07/2025 57,300 0 (0%) 26,800 1,539.98 0 0 57,300 63,000 51,600
09/07/2025 57,300 0.3 (0.53%) 55,325 3,152.16 0 0 57,000 62,700 51,300
08/07/2025 57,000 0.1 (0.18%) 29,063 1,659.91 0 0 56,900 62,500 51,300
07/07/2025 56,900 0.4 (0.71%) 20,039 1,134.9 0 0 56,500 62,100 50,900
04/07/2025 56,500 -0.7 (-1.22%) 59,032 3,350.22 212,000 11,024 57,200 62,900 51,500
03/07/2025 57,200 -0.2 (-0.35%) 21,161 1,208.07 0 0 57,400 63,100 51,700
02/07/2025 57,400 0.6 (1.06%) 18,665 1,069.48 212,000 13,144 56,800 62,400 51,200
01/07/2025 56,800 -0.7 (-1.22%) 37,521 2,130.77 0 0 57,500 63,200 51,800
30/06/2025 57,500 0.2 (0.35%) 38,807 2,225.73 0 0 57,300 63,000 51,600
27/06/2025 57,300 -0.7 (-1.21%) 24,091 1,388.44 0 0 58,000 63,800 52,200
26/06/2025 58,000 1.7 (3.02%) 104,069 5,994.97 0 0 56,300 61,900 50,700
25/06/2025 56,300 -0.4 (-0.71%) 14,826 837.98 0 0 56,700 62,300 51,100
24/06/2025 56,700 0 (0%) 14,638 827.64 0 0 56,700 62,300 51,100
23/06/2025 56,700 0.2 (0.35%) 16,633 934.43 5,000 267.5 56,500 62,100 50,900
20/06/2025 56,500 0.5 (0.89%) 95,910 5,399.43 0 0 56,000 61,600 50,400
19/06/2025 56,000 0.5 (0.9%) 35,590 1,980.21 0 0 55,500 61,000 50,000
18/06/2025 55,500 -0.7 (-1.25%) 35,982 1,992.03 0 0 56,200 61,800 50,600
17/06/2025 56,200 0.2 (0.36%) 50,702 2,843.03 0 0 56,000 61,600 50,400
16/06/2025 56,000 0.8 (1.45%) 51,503 2,902.62 0 0 55,200 60,700 49,700
13/06/2025 55,200 -0.2 (-0.36%) 16,948 931.65 0 0 55,400 60,900 49,900
12/06/2025 55,400 0.4 (0.73%) 20,917 1,153.96 0 0 55,000 60,500 49,500
11/06/2025 55,000 -0.7 (-1.26%) 69,307 3,814.4 0 0 55,700 61,200 50,200
10/06/2025 55,700 -0.3 (-0.54%) 17,087 951.31 0 0 56,000 61,600 50,400
09/06/2025 56,000 -0.1 (-0.18%) 52,910 2,940.76 0 0 56,100 61,700 50,500

Historical Data-ko - BSC

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