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
08/12/2025 25,750 0.35 (1.38%) 1,300 33.34 0 0 25,400 27,150 23,650
05/12/2025 26,400 0 (0%) 2,600 68.83 0 0 26,400 28,200 24,600
04/12/2025 26,400 -0.15 (-0.56%) 4,500 119.6 0 0 26,550 28,400 24,700
03/12/2025 26,550 0.7 (2.71%) 4,600 119.66 0 0 25,850 27,650 24,050
02/12/2025 25,850 0.05 (0.19%) 6,200 160.44 0 0 25,800 27,600 24,000
01/12/2025 25,800 0.3 (1.18%) 2,100 54.25 0 0 25,500 27,250 23,750
28/11/2025 25,500 0 (0%) 2,000 51 0 0 25,500 27,250 23,750
27/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
26/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
25/11/2025 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 27,800 24,200
24/11/2025 26,000 0.1 (0.39%) 800 20.31 0 0 25,900 27,700 24,100
21/11/2025 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
20/11/2025 25,900 0.3 (1.17%) 300 7.77 0 0 25,600 27,350 23,850
19/11/2025 25,600 -0.5 (-1.92%) 800 20.76 0 0 26,100 27,900 24,300
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
17/11/2025 26,100 0.2 (0.77%) 1,100 28.71 0 0 25,900 27,700 24,100
14/11/2025 25,900 0 (0%) 300 7.73 0 0 25,900 27,700 24,100
13/11/2025 25,900 0 (0%) 600 15.47 0 0 25,900 27,700 24,100
12/11/2025 25,900 0 (0%) 400 10.36 0 0 25,900 27,700 24,100
11/11/2025 25,900 -0.1 (-0.38%) 2,600 66.62 0 0 26,000 27,800 24,200
10/11/2025 26,000 0.3 (1.17%) 200 5.2 0 0 25,700 27,450 23,950
07/11/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
06/11/2025 25,700 0.1 (0.39%) 100 2.57 0 0 25,600 27,350 23,850
05/11/2025 25,600 -0.5 (-1.92%) 1,000 25.58 0 0 26,100 27,900 24,300
04/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
03/11/2025 26,100 -0.05 (-0.19%) 400 10.45 0 0 26,150 27,950 24,350
31/10/2025 26,150 0.45 (1.75%) 800 20.74 0 0 25,700 27,450 23,950
30/10/2025 25,700 0 (0%) 500 12.85 0 0 25,700 27,450 23,950
29/10/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
28/10/2025 25,700 -0.3 (-1.15%) 8,900 228.76 0 0 26,000 27,800 24,200
27/10/2025 26,000 0 (0%) 100 2.6 0 0 26,000 27,800 24,200
24/10/2025 26,000 0.9 (3.59%) 400 10.27 0 0 25,100 26,850 23,350
23/10/2025 25,100 -0.4 (-1.57%) 12,300 314.2 0 0 25,500 27,250 23,750
22/10/2025 25,500 -0.4 (-1.54%) 6,100 155.87 0 0 25,900 27,700 24,100
21/10/2025 25,900 0.3 (1.17%) 6,100 158.42 0 0 25,600 27,350 23,850
20/10/2025 25,600 0 (0%) 1,000 25.6 0 0 25,600 27,350 23,850
17/10/2025 25,600 -0.1 (-0.39%) 700 17.97 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 200 5.14 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/10/2025 26,000 0.2 (0.78%) 600 15.56 0 0 25,800 27,600 24,000
13/10/2025 25,800 -0.4 (-1.53%) 2,200 57.18 0 0 26,200 28,000 24,400
10/10/2025 26,200 0 (0%) 800 20.96 0 0 26,200 28,000 24,400
09/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,000 24,400
08/10/2025 26,200 0.2 (0.77%) 100 2.62 744,115 18,974.93 26,000 27,800 24,200
07/10/2025 26,000 0.5 (1.96%) 800 20.6 0 0 25,500 27,250 23,750
06/10/2025 25,500 -0.05 (-0.2%) 2,100 53.62 200,000 5,100 25,550 27,300 23,800
03/10/2025 25,550 0 (0%) 700 17.89 0 0 25,550 27,300 23,800
02/10/2025 25,550 -0.05 (-0.2%) 700 17.87 0 0 25,600 27,350 23,850
01/10/2025 25,600 0.1 (0.39%) 2,900 74.24 0 0 25,500 27,250 23,750
30/09/2025 25,500 -0.4 (-1.54%) 400 10.29 0 0 25,900 27,700 24,100
29/09/2025 25,900 0 (0%) 2,600 67.47 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 1,000 25.85 0 0 25,900 27,700 24,100
25/09/2025 25,900 0 (0%) 2,800 72.67 0 0 25,900 27,700 24,100
24/09/2025 25,900 -0.1 (-0.38%) 1,400 36.25 0 0 26,000 27,800 24,200
23/09/2025 26,000 0.1 (0.39%) 5,200 134.55 0 0 25,900 27,700 24,100
22/09/2025 25,900 -0.1 (-0.38%) 1,100 28.53 0 0 26,000 27,800 24,200
19/09/2025 26,000 0 (0%) 4,100 106.24 0 0 26,000 27,800 24,200
18/09/2025 26,000 0 (0%) 13,500 350.98 0 0 26,000 27,800 24,200
17/09/2025 26,000 0 (0%) 13,700 356.04 0 0 26,000 27,800 24,200
16/09/2025 26,000 -0.25 (-0.95%) 2,700 70.33 0 0 26,250 28,050 24,450
15/09/2025 26,250 0.25 (0.96%) 5,200 136.46 0 0 26,000 27,800 24,200
12/09/2025 26,000 0 (0%) 2,700 70.22 0 0 26,000 27,800 24,200
11/09/2025 26,000 -0.05 (-0.19%) 4,200 109.72 0 0 26,050 27,850 24,250
10/09/2025 26,050 -0.35 (-1.33%) 5,200 135.52 0 0 26,400 28,200 24,600
09/09/2025 26,400 0.4 (1.54%) 8,100 209.36 0 0 26,000 27,800 24,200
08/09/2025 26,000 -0.25 (-0.95%) 2,700 70.55 0 0 26,250 28,050 24,450
05/09/2025 26,250 0 (0%) 800 21 100,000 2,600 26,250 28,050 24,450
04/09/2025 26,250 -0.05 (-0.19%) 1,500 39.35 0 0 26,300 28,100 24,500
03/09/2025 26,300 -0.1 (-0.38%) 4,000 104.79 0 0 26,400 28,200 24,600
29/08/2025 26,400 0.4 (1.54%) 4,400 115.53 0 0 26,000 27,800 24,200
28/08/2025 26,000 -0.6 (-2.26%) 4,200 109.46 0 0 26,600 28,450 24,750
27/08/2025 26,600 0.6 (2.31%) 200 5.26 400,000 10,400 26,000 27,800 24,200
26/08/2025 26,000 -0.9 (-3.35%) 2,900 76.43 0 0 26,900 28,750 25,050
25/08/2025 26,900 1 (3.86%) 13,300 331.38 0 0 25,900 27,700 24,100
22/08/2025 25,900 -0.2 (-0.77%) 14,000 364.29 120,000 3,120 26,100 27,900 24,300
21/08/2025 26,100 -0.2 (-0.76%) 2,000 52.1 150,000 3,900 26,300 28,100 24,500
20/08/2025 26,300 -0.5 (-1.87%) 1,900 50.82 100,000 2,600 26,800 28,650 24,950
19/08/2025 26,800 -0.1 (-0.37%) 4,300 113.03 200,000 5,200 26,900 28,750 25,050
18/08/2025 26,900 0.65 (2.48%) 5,800 156.59 0 0 26,250 28,050 24,450
15/08/2025 26,250 -0.75 (-2.78%) 4,700 125.02 0 0 27,000 28,850 25,150
14/08/2025 28,000 0 (0%) 4,200 116.79 0 0 28,000 29,950 26,050
13/08/2025 28,000 0 (0%) 7,000 196 0 0 28,000 29,950 26,050
12/08/2025 28,000 0.5 (1.82%) 27,500 757.17 0 0 27,500 29,400 25,600
11/08/2025 27,500 -0.1 (-0.36%) 19,300 527.73 0 0 27,600 29,500 25,700
08/08/2025 27,600 0 (0%) 8,400 233.19 0 0 27,600 29,500 25,700
07/08/2025 27,600 0.8 (2.99%) 1,400 38.68 0 0 26,800 28,650 24,950
06/08/2025 26,800 0.1 (0.37%) 2,000 54.57 0 0 26,700 28,550 24,850
05/08/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
04/08/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
01/08/2025 26,700 -0.3 (-1.11%) 2,900 77.73 0 0 27,000 28,850 25,150
31/07/2025 27,000 0.45 (1.69%) 100 2.7 0 0 26,550 28,400 24,700
30/07/2025 26,550 -0.05 (-0.19%) 5,100 135.2 0 0 26,600 28,450 24,750
29/07/2025 26,600 -0.3 (-1.12%) 4,800 128.3 0 0 26,900 28,750 25,050
28/07/2025 26,900 -0.05 (-0.19%) 2,800 75.45 0 0 26,950 28,800 25,100
25/07/2025 26,950 0.05 (0.19%) 400 10.76 0 0 26,900 28,750 25,050
24/07/2025 26,900 -0.1 (-0.37%) 4,100 110.69 0 0 27,000 28,850 25,150
23/07/2025 27,000 0 (0%) 2,000 54.08 0 0 27,000 28,850 25,150
22/07/2025 27,000 0.2 (0.75%) 16,200 434.3 0 0 26,800 28,650 24,950
21/07/2025 26,800 0 (0%) 1,000 26.96 0 0 26,800 28,650 24,950
18/07/2025 26,800 -0.4 (-1.47%) 13,800 363.25 0 0 27,200 29,100 25,300
17/07/2025 27,200 0 (0%) 800 21.92 0 0 27,200 29,100 25,300
16/07/2025 27,200 -0.1 (-0.37%) 1,000 27.28 0 0 27,300 29,200 25,400
15/07/2025 27,300 -0.1 (-0.36%) 1,400 37.31 0 0 27,400 29,300 25,500
14/07/2025 27,400 -0.2 (-0.72%) 300 8.22 0 0 27,600 29,500 25,700
11/07/2025 27,600 0.1 (0.36%) 600 16.99 0 0 27,500 29,400 25,600
10/07/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/07/2025 27,500 -0.1 (-0.36%) 3,100 85.36 0 0 27,600 29,500 25,700
08/07/2025 27,600 0 (0%) 4,000 110.4 0 0 27,600 29,500 25,700
07/07/2025 27,600 -1.5 (-5.15%) 100 2.76 0 0 29,100 31,100 27,100
04/07/2025 29,100 1.5 (5.43%) 1,500 42.82 0 0 27,600 29,500 25,700
03/07/2025 27,600 0 (0%) 14,000 386.4 0 0 27,600 29,500 25,700
02/07/2025 27,600 -0.1 (-0.36%) 100 2.76 0 0 27,700 29,600 25,800
01/07/2025 27,700 0 (0%) 1,400 39.01 0 0 27,700 29,600 25,800
30/06/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
27/06/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
26/06/2025 27,700 -0.1 (-0.36%) 100 2.77 0 0 27,800 29,700 25,900
25/06/2025 27,800 0.1 (0.36%) 100 2.78 0 0 27,700 29,600 25,800
24/06/2025 27,700 1.7 (6.54%) 1,500 41.55 0 0 26,000 27,800 24,200
23/06/2025 26,000 -1 (-3.7%) 6,300 164.77 0 0 27,000 28,850 25,150
20/06/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
19/06/2025 27,000 0 (0%) 100 2.7 0 0 27,000 28,850 25,150
18/06/2025 27,000 -0.1 (-0.37%) 2,300 62.15 0 0 27,100 28,950 25,250
17/06/2025 27,100 -0.5 (-1.81%) 1,200 32.52 0 0 27,600 29,500 25,700
16/06/2025 27,600 0 (0%) 400 11.06 0 0 27,600 29,500 25,700
13/06/2025 27,600 -0.3 (-1.08%) 3,400 94.26 0 0 27,900 29,850 25,950
12/06/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
11/06/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
10/06/2025 27,900 -0.45 (-1.59%) 300 8.42 0 0 28,350 30,300 26,400
09/06/2025 28,350 0 (0%) 100 2.84 0 0 28,350 30,300 26,400

Historical Data-ko - BSC

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