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
16/12/2025 51,700 1.2 (2.38%) 2,083,100 106,009.65 0 0 50,500 54,000 47,000
15/12/2025 50,500 0.5 (1%) 1,509,700 76,785.1 127,500 6,496. 50,000 53,500 46,500
12/12/2025 50,000 -2.3 (-4.4%) 2,534,500 128,979.63 99,500 5,036.63 52,300 55,900 48,650
11/12/2025 52,300 0.8 (1.55%) 1,643,600 86,064.9 44,000 2,270.4 51,500 55,100 47,900
10/12/2025 51,500 -1.8 (-3.38%) 2,433,700 126,806.82 136,000 6,848.3 53,300 57,000 49,600
09/12/2025 53,300 0.1 (0.19%) 4,328,800 234,269.11 44,000 2,193.4 53,200 56,900 49,500
08/12/2025 53,200 3.4 (6.83%) 5,248,000 276,864.07 286,000 14,857.85 49,800 53,200 46,350
05/12/2025 49,800 -1.1 (-2.16%) 2,542,700 127,660.35 44,000 2,167 50,900 54,400 47,350
04/12/2025 50,900 -1 (-1.93%) 2,805,000 143,215.58 136,000 6,790.15 51,900 55,500 48,300
03/12/2025 51,900 -0.5 (-0.95%) 3,231,900 171,234 44,000 2,184.6 52,400 56,000 48,750
02/12/2025 52,400 3.4 (6.94%) 5,646,800 286,585.36 186,000 9,028.35 49,000 52,400 45,600
01/12/2025 49,000 2.6 (5.6%) 4,104,800 199,121.29 44,000 2,068 46,400 49,600 43,200
28/11/2025 46,400 0 (0%) 381,200 17,717.31 136,000 6,307.45 46,400 49,600 43,200
27/11/2025 46,400 -0.1 (-0.22%) 301,100 14,009.53 44,000 2,162.6 46,500 49,750 43,250
26/11/2025 46,500 0.2 (0.43%) 374,600 17,458.01 136,000 6,444.3 46,300 49,500 43,100
25/11/2025 46,300 0.15 (0.33%) 435,300 20,122.63 44,000 2,169.2 46,150 49,350 42,950
24/11/2025 46,150 -0.55 (-1.18%) 863,800 40,279.28 136,000 6,355.65 46,700 49,950 43,450
21/11/2025 46,700 -0.35 (-0.74%) 542,300 25,294.84 44,000 1,931.6 47,050 50,300 43,800
20/11/2025 47,050 0.05 (0.11%) 776,700 36,695.63 136,000 6,508.5 47,000 50,200 43,750
19/11/2025 47,000 -0.2 (-0.42%) 665,000 31,285.22 44,000 2,079 47,200 50,500 43,900
18/11/2025 47,200 -0.05 (-0.11%) 623,200 29,381.6 136,000 6,268.45 47,250 50,500 43,950
17/11/2025 47,250 0.15 (0.32%) 1,032,700 48,870.27 44,000 2,096.8 47,100 50,300 43,850
14/11/2025 47,100 -0.3 (-0.63%) 842,800 39,854 136,000 6,270.5 47,400 50,700 44,100
13/11/2025 47,400 0.45 (0.96%) 1,122,200 53,002.95 44,000 2,071.6 46,950 50,200 43,700
12/11/2025 46,950 0.15 (0.32%) 753,600 35,313.79 136,000 6,286.85 46,800 50,000 43,550
11/11/2025 46,800 0.8 (1.74%) 1,271,900 59,424.39 44,000 2,147.2 46,000 49,200 42,800
10/11/2025 46,000 -0.1 (-0.22%) 515,600 23,787.94 136,000 6,197.6 46,100 49,300 42,900
07/11/2025 46,100 -0.05 (-0.11%) 560,000 25,848.74 44,000 2,081.2 46,150 49,350 42,950
06/11/2025 46,150 -0.05 (-0.11%) 543,600 25,079.79 136,000 6,222.25 46,200 49,400 43,000
05/11/2025 46,200 -0.05 (-0.11%) 566,500 26,112.68 44,000 1,955.8 46,250 49,450 43,050
04/11/2025 46,250 -0.05 (-0.11%) 851,500 39,145.61 136,000 6,378.95 46,300 49,500 43,100
03/11/2025 46,300 0.45 (0.98%) 858,900 39,706.98 44,000 1,878.8 45,850 49,050 42,650
31/10/2025 45,850 0.15 (0.33%) 575,000 26,317.76 136,000 6,314.8 45,700 48,850 42,550
30/10/2025 45,700 -0.05 (-0.11%) 623,700 28,406.76 44,000 1,975.6 45,750 48,950 42,550
29/10/2025 45,750 0.3 (0.66%) 762,700 34,928.04 136,000 6,414.9 45,450 48,600 42,300
28/10/2025 45,450 0 (0%) 405,600 18,446.79 0 0 45,450 48,600 42,300
27/10/2025 45,450 0.3 (0.66%) 691,600 31,540.88 76,000 3,555.5 45,150 48,300 42,000
24/10/2025 45,150 -0.3 (-0.66%) 354,200 16,039.29 104,000 4,784 45,450 48,600 42,300
23/10/2025 45,450 0.65 (1.45%) 730,200 33,146.34 76,000 3,430.15 44,800 47,900 41,700
22/10/2025 44,800 0.35 (0.79%) 390,300 17,353.19 104,000 4,814.8 44,450 47,550 41,350
21/10/2025 44,450 0.45 (1.02%) 806,800 35,694.64 76,000 3,477.75 44,000 47,050 40,950
20/10/2025 44,000 -1.25 (-2.76%) 961,100 43,013.04 104,000 4,740.6 45,250 48,400 42,100
17/10/2025 45,250 0.05 (0.11%) 825,800 37,216.4 76,000 3,241.4 45,200 48,350 42,050
16/10/2025 45,200 -0.05 (-0.11%) 467,500 21,167.9 104,000 4,737.6 45,250 48,400 42,100
15/10/2025 45,250 -0.15 (-0.33%) 544,100 24,710.73 323,000 14,012.75 45,400 48,550 42,250
14/10/2025 45,400 -0.55 (-1.2%) 579,100 26,377.87 104,000 4,595.2 45,950 49,150 42,750
13/10/2025 45,950 0.1 (0.22%) 521,600 23,766.33 76,000 3,340.8 45,850 49,050 42,650
10/10/2025 45,850 0.25 (0.55%) 481,500 22,002.62 104,000 4,733.9 45,600 48,750 42,450
09/10/2025 45,600 -0.35 (-0.76%) 557,300 25,493.17 76,000 3,474.8 45,950 49,150 42,750
08/10/2025 45,950 -0.05 (-0.11%) 517,900 23,844.78 104,000 4,665.8 46,000 49,200 42,800
07/10/2025 46,000 -0.15 (-0.33%) 690,800 31,912 76,000 3,327 46,150 49,350 42,950
06/10/2025 46,150 0.6 (1.32%) 894,200 41,128.86 104,000 4,635.2 45,550 48,700 42,400
03/10/2025 45,550 0.15 (0.33%) 425,600 19,396.67 76,000 3,619 45,400 48,550 42,250
02/10/2025 45,400 0.1 (0.22%) 696,400 31,751.2 144,000 6,392.8 45,300 48,450 42,150
01/10/2025 45,300 0.1 (0.22%) 324,100 14,703.37 76,000 3,477 45,200 48,350 42,050
30/09/2025 45,200 -0.3 (-0.66%) 553,000 25,046.23 104,000 4,657.45 45,500 48,650 42,350
29/09/2025 45,500 -0.15 (-0.33%) 571,100 25,983.92 0 0 45,650 48,800 42,500
26/09/2025 45,650 -0.2 (-0.44%) 480,800 21,994.92 180,000 8,112.95 45,850 49,050 42,650
25/09/2025 45,850 -0.25 (-0.54%) 468,600 21,550.75 0 0 46,100 49,300 42,900
24/09/2025 46,100 0.3 (0.66%) 503,600 23,049.28 180,000 8,252.75 45,800 49,000 42,600
23/09/2025 45,800 0.1 (0.22%) 447,500 20,496.3 0 0 45,700 48,850 42,550
22/09/2025 45,700 -0.3 (-0.65%) 1,354,200 61,930.69 180,000 8,367.8 46,000 49,200 42,800
19/09/2025 46,000 -0.8 (-1.71%) 1,385,500 64,215.53 0 0 46,800 50,000 43,550
18/09/2025 46,800 -0.5 (-1.06%) 1,010,400 47,431.07 180,000 8,414.9 47,300 50,600 44,000
17/09/2025 47,300 -0.5 (-1.05%) 983,000 46,772.52 0 0 47,800 51,100 44,500
16/09/2025 47,800 1.1 (2.36%) 2,744,100 130,578.24 180,000 8,053.3 46,700 49,950 43,450
15/09/2025 46,700 0.05 (0.11%) 507,500 23,740.59 0 0 46,650 49,900 43,400
12/09/2025 46,650 0.25 (0.54%) 1,050,800 49,264.15 167,000 7,375.6 46,400 49,600 43,200
11/09/2025 46,400 0.15 (0.32%) 705,600 32,499.67 94,000 4,267.5 46,250 49,450 43,050
10/09/2025 46,250 -0.05 (-0.11%) 506,700 23,496.22 86,000 3,955.4 46,300 49,500 43,100
09/09/2025 46,300 -0.5 (-1.07%) 858,200 39,836.63 94,000 4,403.2 46,800 50,000 43,550
08/09/2025 46,800 -0.5 (-1.06%) 869,100 40,956.29 86,000 4,040.85 47,300 50,600 44,000
05/09/2025 47,300 0.2 (0.42%) 1,242,400 58,843.99 94,000 4,455.35 47,100 50,300 43,850
04/09/2025 47,100 0.75 (1.62%) 1,013,000 47,482.22 86,000 4,089.25 46,350 49,550 43,150
03/09/2025 46,350 -0.2 (-0.43%) 558,900 25,956.62 94,000 4,506.45 46,550 49,800 43,300
29/08/2025 46,550 0 (0%) 788,100 36,839.25 86,000 3,996.5 46,550 49,800 43,300
28/08/2025 46,550 0.55 (1.2%) 545,500 25,264.2 94,000 4,343.45 46,000 49,200 42,800
27/08/2025 46,000 0.1 (0.22%) 1,209,900 55,683.02 66,000 3,166.65 45,900 49,100 42,700
26/08/2025 45,900 0.3 (0.66%) 696,900 31,857.59 114,000 5,346.5 45,600 48,750 42,450
25/08/2025 45,600 -0.2 (-0.44%) 990,900 45,268.21 66,000 3,219.05 45,800 49,000 42,600
22/08/2025 45,800 -0.8 (-1.72%) 1,847,600 85,004.45 114,000 5,430.6 46,600 49,850 43,350
21/08/2025 46,600 -0.15 (-0.32%) 1,406,200 65,471.88 90,000 4,260 46,750 50,000 43,500
20/08/2025 46,750 -0.4 (-0.85%) 1,212,700 56,791.2 114,000 5,364.45 47,150 50,400 43,850
19/08/2025 47,150 0 (0%) 1,046,500 49,351. 66,000 3,059.8 47,150 50,400 43,850
18/08/2025 47,150 -0.35 (-0.74%) 962,200 45,613.2 73,000 3,447.55 47,500 50,800 44,200
15/08/2025 47,500 -0.4 (-0.84%) 1,553,000 73,953.36 107,000 5,062.7 47,900 51,200 44,550
14/08/2025 47,900 -0.05 (-0.1%) 1,143,800 54,819.59 73,000 3,482.25 47,950 51,300 44,600
13/08/2025 47,950 -0.35 (-0.72%) 1,126,700 54,089.21 107,000 5,097.55 48,300 51,600 44,950
12/08/2025 48,300 0.1 (0.21%) 1,258,100 60,843.8 73,000 3,512.6 48,200 51,500 44,850
11/08/2025 48,200 0.35 (0.73%) 1,467,500 70,787.32 107,000 5,150.75 47,850 51,100 44,550
08/08/2025 47,850 0.15 (0.31%) 930,800 44,537.85 73,000 3,398.4 47,700 51,000 44,400
07/08/2025 47,700 -0.1 (-0.21%) 860,100 41,062.17 707,000 33,670.7 47,800 51,100 44,500
06/08/2025 47,800 0.3 (0.63%) 980,700 46,821.13 771,660 36,664.82 47,500 50,800 44,200
05/08/2025 47,500 -0.6 (-1.25%) 2,101,200 100,332 107,000 5,089.8 48,100 51,400 44,750
04/08/2025 48,100 0.15 (0.31%) 804,800 38,604.63 73,000 3,501.15 47,950 51,300 44,600
01/08/2025 47,950 0.3 (0.63%) 1,031,600 49,491.17 107,000 5,138.65 47,650 50,900 44,350
31/07/2025 47,650 0.05 (0.11%) 1,914,100 91,265.75 73,000 3,526.4 47,600 50,900 44,300
30/07/2025 47,600 0.25 (0.53%) 2,020,500 95,996.5 107,000 5,210.25 47,350 50,600 44,050
29/07/2025 47,350 -1.95 (-3.96%) 2,638,000 127,952.45 73,000 3,569.5 49,300 52,700 45,850
28/07/2025 49,300 0.2 (0.41%) 2,668,300 131,244.84 107,000 5,032.25 49,100 52,500 45,700
25/07/2025 49,100 0.1 (0.2%) 1,335,000 65,390.16 73,000 3,523.05 49,000 52,400 45,600
24/07/2025 49,000 0.4 (0.82%) 2,245,700 110,543.38 107,000 5,085.4 48,600 52,000 45,200
23/07/2025 48,600 0.8 (1.67%) 2,660,200 128,961.3 210,000 10,123.13 47,800 51,100 44,500
22/07/2025 47,800 0.1 (0.21%) 797,900 38,006.31 107,000 5,002.25 47,700 51,000 44,400
21/07/2025 47,700 -0.5 (-1.04%) 1,645,300 78,872.08 1,772,000 85,038.87 48,200 51,500 44,850
18/07/2025 48,200 -0.2 (-0.41%) 1,338,400 64,401.33 107,000 5,087.75 48,400 51,700 45,050
17/07/2025 48,400 0.4 (0.83%) 2,042,400 98,519.82 73,000 3,720.15 48,000 51,300 44,650
16/07/2025 48,000 -0.05 (-0.1%) 1,366,400 65,419.65 107,000 5,467.5 48,050 51,400 44,700
15/07/2025 48,050 0.05 (0.1%) 2,151,700 104,190.74 73,000 3,469 48,000 51,300 44,650
14/07/2025 48,000 -0.15 (-0.31%) 1,272,000 60,953.39 107,000 5,510.5 48,150 51,500 44,800
11/07/2025 48,150 0.05 (0.1%) 2,444,000 117,158.04 73,000 3,486.2 48,100 51,400 44,750
10/07/2025 48,100 0.45 (0.94%) 2,150,900 103,289.29 107,000 4,745.45 47,650 50,900 44,350
09/07/2025 47,650 0.8 (1.71%) 2,602,200 123,292.57 1,204,700 56,814.75 46,850 50,100 43,600
08/07/2025 46,850 0.45 (0.97%) 1,639,400 76,441.49 107,000 4,723.6 46,400 49,600 43,200
07/07/2025 46,400 0 (0%) 1,320,400 61,268.41 73,000 3,358.5 46,400 49,600 43,200
04/07/2025 46,400 0.15 (0.32%) 848,400 39,363.45 107,000 4,816.2 46,250 49,450 43,050
03/07/2025 46,250 -0.15 (-0.32%) 1,535,400 71,227.65 73,000 3,348.9 46,400 49,600 43,200
02/07/2025 46,400 -0.15 (-0.32%) 1,099,500 50,815.98 857,000 37,471.15 46,550 49,800 43,300
01/07/2025 46,550 -0.45 (-0.96%) 904,400 42,229.88 73,000 3,664.6 47,000 50,200 43,750
30/06/2025 47,000 -0.6 (-1.26%) 1,923,100 90,830.35 107,000 5,446.3 47,600 50,900 44,300
27/06/2025 50,600 0.1 (0.2%) 3,001,500 151,916.59 73,000 3,431 50,500 54,000 47,000
26/06/2025 50,500 0.2 (0.4%) 1,283,600 64,863.63 83,000 3,886.5 50,300 53,800 46,800
25/06/2025 50,300 0.65 (1.31%) 1,762,000 88,305.56 73,000 3,372.6 49,650 53,100 46,200
24/06/2025 49,650 0.4 (0.81%) 710,200 35,170.97 147,000 7,068.25 49,250 52,600 45,850
23/06/2025 49,250 -0.25 (-0.51%) 1,049,600 51,679.34 157,400 7,491.74 49,500 52,900 46,050
20/06/2025 49,500 0.05 (0.1%) 716,600 35,416.02 342,000 17,470.35 49,450 52,900 46,000
19/06/2025 49,450 -0.05 (-0.1%) 1,024,900 50,617.69 73,000 3,558.5 49,500 52,900 46,050
18/06/2025 49,500 -0.45 (-0.9%) 1,297,100 64,558.65 147,000 7,228.9 49,950 53,400 46,500
17/06/2025 49,950 0.4 (0.81%) 1,505,900 75,326.13 73,000 3,714.2 49,550 53,000 46,100
16/06/2025 49,550 0.45 (0.92%) 976,600 48,183.09 147,000 7,208.5 49,100 52,500 45,700

Historical Data-ko - BSC

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