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 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400
24/11/2025 16,550 -0.1 (-0.6%) 50,474,000 837,233.18 2,201,000 36,136.2 16,650 17,800 15,500
21/11/2025 16,650 0 (0%) 58,408,100 962,655.4 30,000 534 16,650 17,800 15,500
20/11/2025 16,650 0.2 (1.22%) 83,370,900 1,372,041.73 0 0 16,450 17,600 15,300
19/11/2025 16,450 -0.05 (-0.3%) 59,460,500 979,377.02 600,000 10,100 16,500 17,650 15,350
18/11/2025 16,500 -0.1 (-0.6%) 44,005,400 723,757.93 0 0 16,600 17,750 15,450
17/11/2025 16,600 0.25 (1.53%) 65,266,800 1,065,944.02 500,000 8,500 16,350 17,450 15,250
14/11/2025 16,350 0 (0%) 62,828,700 1,019,388.03 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.05 (0.31%) 56,710,100 919,178.39 8,747,710 137,826.53 16,300 17,400 15,200
12/11/2025 16,300 0.5 (3.16%) 83,505,400 1,326,466.47 8,300,000 131,910 15,800 16,900 14,700
11/11/2025 15,800 0.5 (3.27%) 67,711,900 1,044,604.57 2,620,000 39,986 15,300 16,350 14,250
10/11/2025 15,300 0 (0%) 48,856,900 749,268.18 12,740,000 194,922 15,300 16,350 14,250
07/11/2025 15,300 -0.55 (-3.47%) 84,767,600 1,311,988.07 0 0 15,850 16,950 14,750
06/11/2025 15,850 -0.35 (-2.16%) 54,472,700 872,544.65 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 39,403,600 638,075.13 1,178,000 19,083.6 16,300 17,400 15,200
04/11/2025 16,300 0.35 (2.19%) 96,499,600 1,531,388.2 589,477 9,685.95 15,950 17,050 14,850
03/11/2025 15,950 -0.5 (-3.04%) 71,719,600 1,153,508.6 9,351,000 151,486.2 16,450 17,600 15,300
31/10/2025 16,450 -0.45 (-2.66%) 47,405,000 787,582.71 0 0 16,900 18,050 15,750
30/10/2025 16,900 0.1 (0.6%) 71,843,700 1,202,495.49 0 0 16,800 17,950 15,650
29/10/2025 16,800 0.45 (2.75%) 117,844,300 1,967,047.3 300,000 4,670 16,350 17,450 15,250
28/10/2025 16,350 0.2 (1.24%) 67,544,000 1,087,691.96 0 0 16,150 17,250 15,050
27/10/2025 16,150 -0.15 (-0.92%) 95,564,800 1,546,417.4 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.4 (-2.4%) 83,830,400 1,370,577.59 60,000 978 16,700 17,850 15,550
23/10/2025 16,700 0.05 (0.3%) 80,037,000 1,342,736.44 600,000 10,200 16,650 17,800 15,500
22/10/2025 16,650 -0.35 (-2.06%) 81,491,700 1,361,608.64 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.15 (0.89%) 144,384,000 2,406,040.35 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 157,036,500 2,718,858.22 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.05 (-0.28%) 115,962,400 2,091,444.18 250,000 4,500 18,150 19,400 16,900
16/10/2025 18,150 -0.05 (-0.27%) 89,585,600 1,624,420.25 3,596,000 64,459.2 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 135,329,400 2,465,786.65 5,550,000 99,900 18,000 19,250 16,750
14/10/2025 18,000 -0.1 (-0.55%) 124,387,300 2,231,468.09 4,741,000 84,094.85 18,100 19,350 16,850
13/10/2025 18,100 0.1 (0.56%) 118,930,300 2,135,065.81 5,660,000 101,880 18,000 19,250 16,750
10/10/2025 18,000 0.1 (0.56%) 77,920,000 1,400,674.68 278,000 4,799.8 17,900 19,150 16,650
09/10/2025 17,900 0.6 (3.47%) 189,712,900 3,395,007.8 0 0 17,300 18,500 16,100
08/10/2025 17,300 0.05 (0.29%) 92,523,300 1,598,455.14 0 0 17,250 18,450 16,050
07/10/2025 17,250 -0.15 (-0.86%) 85,643,500 1,473,302.97 13,549,281 230,539.47 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 114,772,800 1,964,887.11 1,349,300 21,534.12 16,700 17,850 15,550
03/10/2025 16,700 -0.3 (-1.76%) 64,643,400 1,090,748.33 6,900,000 113,160 17,000 18,150 15,850
02/10/2025 17,000 0.05 (0.29%) 63,664,700 1,080,519.17 0 0 16,950 18,100 15,800
01/10/2025 16,950 0.05 (0.3%) 47,501,700 805,109.11 555,000 8,741.25 16,900 18,050 15,750
30/09/2025 16,900 0.1 (0.6%) 102,650,400 1,709,947.61 180,400 3,237.08 16,800 17,950 15,650
29/09/2025 16,800 -0.4 (-2.33%) 78,599,700 1,343,225.56 3,300,000 52,800 17,200 18,400 16,000
26/09/2025 17,200 -0.15 (-0.86%) 66,856,500 1,144,371.63 0 0 17,350 18,550 16,150
25/09/2025 17,350 0 (0%) 61,984,100 1,063,149.03 6,900,000 119,355 17,350 18,550 16,150
24/09/2025 17,350 0.35 (2.06%) 191,797,400 3,219,616.46 8,060,000 137,020 17,000 18,150 15,850
23/09/2025 17,000 -0.4 (-2.3%) 142,502,100 2,446,595.55 11,806,000 210,536.4 17,400 18,600 16,200
22/09/2025 17,400 -0.35 (-1.97%) 78,597,200 1,362,530.66 3,793,000 66,931.5 17,750 18,950 16,550
19/09/2025 17,750 -0.1 (-0.56%) 82,717,900 1,464,885.85 7,654,000 134,939 17,850 19,050 16,650
18/09/2025 17,850 -0.2 (-1.11%) 59,508,100 1,063,243.73 1,800,000 30,240 18,050 19,300 16,800
17/09/2025 18,050 -0.15 (-0.82%) 64,713,500 1,165,057.67 3,600,000 70,020 18,200 19,450 16,950
16/09/2025 18,200 0.4 (2.25%) 87,193,100 1,562,902.47 1,800,000 34,200 17,800 19,000 16,600
15/09/2025 17,800 0.25 (1.42%) 93,174,400 1,636,088.48 1,338,000 23,481.9 17,550 18,750 16,350
12/09/2025 17,550 -0.25 (-1.4%) 51,664,500 911,544.79 4,340,000 77,252 17,800 19,000 16,600
11/09/2025 17,800 0 (0%) 88,707,100 1,550,712.68 3,020,000 53,952 17,800 19,000 16,600
10/09/2025 17,800 0.2 (1.14%) 52,450,900 922,081.02 44,008,321 773,510.45 17,600 18,800 16,400
09/09/2025 17,600 0.35 (2.03%) 70,080,800 1,221,435.99 35,957,000 619,208.25 17,250 18,450 16,050
08/09/2025 17,250 -0.75 (-4.17%) 124,526,200 2,188,086.78 36,563,248 659,906.66 18,000 19,250 16,750
05/09/2025 18,000 -0.85 (-4.51%) 131,953,500 2,452,194.9 0 0 18,850 20,150 17,550
04/09/2025 18,850 -0.2 (-1.05%) 89,129,600 1,695,647.64 11,610,000 219,845 19,050 20,350 17,750
03/09/2025 19,050 0.25 (1.33%) 95,659,800 1,800,959.41 11,180,774 207,996.15 18,800 20,100 17,500
29/08/2025 18,800 0.4 (2.17%) 124,638,900 2,307,910.38 0 0 18,400 19,650 17,150
28/08/2025 18,400 0.75 (4.25%) 152,824,000 2,767,095.54 0 0 17,650 18,850 16,450
27/08/2025 17,650 0.25 (1.44%) 103,800,500 1,845,836.19 60,000 1,080 17,400 18,600 16,200
26/08/2025 17,400 1.1 (6.75%) 86,340,400 1,462,549.4 1,186,000 18,234.4 16,300 17,400 15,200
25/08/2025 16,300 -0.95 (-5.51%) 113,188,300 1,882,034.16 510,000 8,970 17,250 18,450 16,050
22/08/2025 17,250 -1.25 (-6.76%) 166,243,400 2,930,806.12 0 0 18,500 19,750 17,250
21/08/2025 18,500 0.2 (1.09%) 85,261,700 1,584,094.78 5,599,000 109,006.5 18,300 19,550 17,050
20/08/2025 18,300 -0.2 (-1.08%) 162,557,300 2,926,433.14 1,332,000 23,310 18,500 19,750 17,250
19/08/2025 18,500 -0.35 (-1.86%) 134,077,200 2,506,787.97 0 0 18,850 20,150 17,550
18/08/2025 18,850 0.4 (2.17%) 103,905,200 1,979,613.37 0 0 18,450 19,700 17,200
15/08/2025 20,850 0.45 (2.21%) 120,150,100 2,477,151.46 1,030,000 19,570 20,400 21,800 19,000
14/08/2025 20,400 1.05 (5.43%) 119,253,100 2,399,185.58 1,775,000 33,926.25 19,350 20,700 18,000
13/08/2025 19,350 0.45 (2.38%) 115,023,600 2,215,975.51 10,900,000 200,690 18,900 20,200 17,600
12/08/2025 18,900 -0.2 (-1.05%) 66,086,100 1,257,388.6 4,000,000 76,400 19,100 20,400 17,800
11/08/2025 19,100 0.45 (2.41%) 113,985,100 2,158,655.69 6,820,000 127,057 18,650 19,950 17,350
08/08/2025 18,650 -0.2 (-1.06%) 94,649,800 1,782,866.46 5,504,000 106,171 18,850 20,150 17,550
07/08/2025 18,850 0.1 (0.53%) 92,391,700 1,741,544.43 7,123,000 126,077.1 18,750 20,050 17,450
06/08/2025 18,750 0.4 (2.18%) 92,287,300 1,723,611.66 0 0 18,350 19,600 17,100
05/08/2025 18,350 -0.25 (-1.34%) 176,220,400 3,328,986.81 3,134,600 54,273.8 18,600 19,900 17,300
04/08/2025 18,600 1.2 (6.9%) 91,138,400 1,666,680.33 5,691,733 93,794.37 17,400 18,600 16,200
01/08/2025 17,400 0.2 (1.16%) 120,276,600 2,083,299.61 4,150,000 72,625 17,200 18,400 16,000
31/07/2025 17,200 1.1 (6.83%) 181,312,600 3,099,501.39 0 0 16,100 17,200 15,000
30/07/2025 16,100 1.05 (6.98%) 142,533,300 2,276,237.26 0 0 15,050 16,100 14,000
29/07/2025 15,050 -1.05 (-6.52%) 152,873,400 2,446,195.37 4,400,000 72,600 16,100 17,200 15,000
28/07/2025 16,100 1.05 (6.98%) 137,745,500 2,177,248.02 788,176 11,034.46 15,050 16,100 14,000
25/07/2025 15,050 0 (0%) 59,211,800 893,803.2 0 0 15,050 16,100 14,000
24/07/2025 15,050 0.4 (2.73%) 93,426,700 1,406,165.27 0 0 14,650 15,650 13,650
23/07/2025 14,650 0.05 (0.34%) 80,136,000 1,175,613.82 0 0 14,600 15,600 13,600
22/07/2025 14,600 0 (0%) 63,416,800 921,364.96 0 0 14,600 15,600 13,600
21/07/2025 14,600 0.4 (2.82%) 101,954,800 1,475,317.77 100,000 1,425 14,200 15,150 13,250
18/07/2025 14,200 -0.1 (-0.7%) 78,343,400 1,119,524.06 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.05 (0.35%) 66,954,100 955,601.76 130,000 1,824 14,250 15,200 13,300
16/07/2025 14,250 0.15 (1.06%) 51,787,700 734,844.79 0 0 14,100 15,050 13,150
15/07/2025 14,100 -0.05 (-0.35%) 77,807,300 1,110,468.8 4,540,000 64,468 14,150 15,100 13,200
14/07/2025 14,150 -0.05 (-0.35%) 45,614,600 643,717.61 3,040,000 43,168 14,200 15,150 13,250
11/07/2025 14,200 -0.15 (-1.05%) 68,513,300 974,989.56 4,100,000 58,015 14,350 15,350 13,350
10/07/2025 14,350 0.35 (2.5%) 77,622,200 1,098,403.13 3,440,000 48,676 14,000 14,950 13,050
09/07/2025 14,000 -0.15 (-1.06%) 111,615,300 1,583,999.73 12,172,000 173,976.25 14,150 15,100 13,200
08/07/2025 14,150 0.25 (1.8%) 62,936,000 890,580.84 0 0 13,900 14,850 12,950
07/07/2025 13,900 0.9 (6.92%) 249,681,700 3,377,202.03 5,926,400 80,004.04 13,000 13,900 12,100
04/07/2025 13,000 0 (0%) 28,615,900 371,354.22 198,800 2,580.03 13,000 13,900 12,100
03/07/2025 13,000 0.05 (0.39%) 52,328,600 679,035.3 0 0 12,950 13,850 12,050
02/07/2025 12,950 0.1 (0.78%) 38,438,500 494,591.35 550,000 7,310 12,850 13,700 12,000
01/07/2025 12,850 -0.05 (-0.39%) 47,361,400 608,195.6 11,172,000 144,118.8 12,900 13,800 12,000
30/06/2025 12,900 -0.05 (-0.39%) 32,595,900 421,771.7 5,700,000 74,040 12,950 13,850 12,050
27/06/2025 12,950 -0.15 (-1.15%) 88,859,200 1,164,657.51 0 0 13,100 14,000 12,200
26/06/2025 13,100 0.05 (0.38%) 42,889,100 558,469.68 1,100,000 15,290 13,050 13,950 12,150
25/06/2025 13,050 0.05 (0.38%) 64,567,200 837,971.26 9,907,000 128,737.5 13,000 13,900 12,100
24/06/2025 13,000 0 (0%) 38,105,400 495,371.95 0 0 13,000 13,900 12,100
23/06/2025 13,000 -0.1 (-0.76%) 42,284,200 548,891.42 3,646,500 46,832.63 13,100 14,000 12,200
20/06/2025 13,100 0.1 (0.77%) 59,502,700 775,570.88 540,000 7,128 13,000 13,900 12,100
19/06/2025 13,000 -0.15 (-1.14%) 51,346,200 675,281.64 570,000 7,495.5 13,150 14,050 12,250
18/06/2025 13,150 -0.05 (-0.38%) 49,657,700 651,600.86 540,000 7,128 13,200 14,100 12,300
17/06/2025 13,200 0.1 (0.76%) 38,600,500 506,580.5 4,186,000 54,861.6 13,100 14,000 12,200
16/06/2025 13,100 0.2 (1.55%) 36,540,400 474,559.26 0 0 12,900 13,800 12,000
13/06/2025 12,900 -0.4 (-3.01%) 66,942,100 870,045.08 0 0 13,300 14,200 12,400
12/06/2025 13,300 0 (0%) 115,563,700 1,544,899.74 11,980,000 160,251.95 13,300 14,200 12,400
11/06/2025 13,300 0.15 (1.14%) 49,394,100 651,627.42 5,844,000 78,018.7 13,150 14,050 12,250
10/06/2025 13,150 0.1 (0.77%) 53,433,300 697,155.31 2,580,000 34,572 13,050 13,950 12,150
09/06/2025 13,050 -0.15 (-1.14%) 50,885,100 662,233.82 18,530,000 249,630 13,200 14,100 12,300

Historical Data-ko - BSC

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