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 29,250 0.5 (1.74%) 12,135,600 353,153.83 1,600,000 48,375 28,750 30,750 26,750
09/12/2025 28,750 -0.65 (-2.21%) 30,826,600 889,481.89 1,370,000 42,861.5 29,400 31,450 27,350
08/12/2025 29,400 0 (0%) 31,938,300 952,783. 4,853,500 137,076.83 29,400 31,450 27,350
05/12/2025 32,250 -0.55 (-1.68%) 47,092,900 1,527,533.49 820,000 26,325 32,800 35,050 30,550
04/12/2025 32,800 0.45 (1.39%) 32,017,100 1,050,485.95 2,918,500 100,834.18 32,350 34,600 30,100
03/12/2025 32,350 0.05 (0.15%) 22,047,800 713,231.02 30,000 994.5 32,300 34,550 30,050
02/12/2025 32,300 0.3 (0.94%) 31,339,700 1,006,254.34 100,000 3,400 32,000 34,200 29,800
01/12/2025 32,000 -0.8 (-2.44%) 28,396,500 923,110.44 550,000 18,685 32,800 35,050 30,550
28/11/2025 32,800 -0.4 (-1.2%) 25,473,600 838,223.15 1,740,000 60,128.66 33,200 35,500 30,900
27/11/2025 33,200 -0.8 (-2.35%) 20,104,000 674,413.35 1,320,000 47,982 34,000 36,350 31,650
26/11/2025 34,000 1.15 (3.5%) 36,038,100 1,213,992.61 1,290,000 45,150 32,850 35,100 30,600
25/11/2025 32,850 -1.55 (-4.51%) 53,026,500 1,765,185.61 800,000 29,360 34,400 36,800 32,000
24/11/2025 34,400 0.1 (0.29%) 11,833,000 407,878.62 0 0 34,300 36,700 31,900
21/11/2025 34,300 -0.5 (-1.44%) 18,445,600 631,935.46 0 0 34,800 37,200 32,400
20/11/2025 34,800 0.15 (0.43%) 21,063,700 727,883.02 800,000 29,600 34,650 37,050 32,250
19/11/2025 34,650 -0.9 (-2.53%) 23,268,600 812,043.96 750,000 26,925 35,550 38,000 33,100
18/11/2025 35,550 0.15 (0.42%) 25,611,500 909,942.14 800,000 29,600 35,400 37,850 32,950
17/11/2025 35,400 0.45 (1.29%) 15,953,500 561,315.29 750,000 27,000 34,950 37,350 32,550
14/11/2025 34,950 0 (0%) 19,630,000 686,909.48 0 0 34,950 37,350 32,550
13/11/2025 34,950 -0.55 (-1.55%) 21,313,000 746,647.61 0 0 35,500 37,950 33,050
12/11/2025 35,500 0.65 (1.87%) 34,965,500 1,234,949.35 0 0 34,850 37,250 32,450
11/11/2025 34,850 1.25 (3.72%) 30,203,900 1,038,458.49 0 0 33,600 35,950 31,250
10/11/2025 33,600 0.65 (1.97%) 33,031,200 1,117,432.72 0 0 32,950 35,250 30,650
07/11/2025 32,950 -1.35 (-3.94%) 36,679,200 1,228,866.34 468,900 15,670.17 34,300 36,700 31,900
06/11/2025 34,300 -0.6 (-1.72%) 23,177,900 799,177.87 20,000 746 34,900 37,300 32,500
05/11/2025 34,900 0.15 (0.43%) 30,063,400 1,054,375.63 300,000 9,900 34,750 37,150 32,350
04/11/2025 34,750 2.25 (6.92%) 57,837,700 1,942,766.11 755,400 25,066.81 32,500 34,750 30,250
03/11/2025 32,500 -1.8 (-5.25%) 50,015,100 1,671,338.09 90,000 3,013.8 34,300 36,700 31,900
31/10/2025 34,300 -0.55 (-1.58%) 26,772,900 927,756.83 3,543,400 115,304 34,850 37,250 32,450
30/10/2025 34,850 -0.75 (-2.11%) 28,037,300 985,340.38 60,000 2,148 35,600 38,050 33,150
29/10/2025 35,600 -0.25 (-0.7%) 22,897,000 822,309.02 120,000 4,080.5 35,850 38,350 33,350
28/10/2025 35,850 1.05 (3.02%) 34,464,100 1,212,450.69 550,000 18,600 34,800 37,200 32,400
27/10/2025 34,800 -1.2 (-3.33%) 71,137,600 2,508,286.26 400,000 13,420 36,000 38,500 33,500
24/10/2025 36,000 -1.5 (-4%) 82,075,200 2,974,302 0 0 37,500 40,100 34,900
23/10/2025 37,500 -0.95 (-2.47%) 24,279,700 921,486.39 71,400 2,709.54 38,450 41,100 35,800
22/10/2025 38,450 -0.15 (-0.39%) 32,795,900 1,245,133.52 450,000 18,038 38,600 41,300 35,900
21/10/2025 38,600 0.65 (1.71%) 81,186,900 3,098,417.95 2,076,000 79,017.94 37,950 40,600 35,300
20/10/2025 37,950 -2.85 (-6.99%) 70,585,900 2,778,105.27 201,000 8,341.5 40,800 43,650 37,950
17/10/2025 40,800 -0.55 (-1.33%) 38,969,300 1,610,241.81 50,000 1,969.75 41,350 44,200 38,500
16/10/2025 41,350 -0.1 (-0.24%) 29,760,800 1,238,062.03 1,071,000 44,320.5 41,450 44,350 38,550
15/10/2025 41,450 0.45 (1.1%) 30,114,300 1,242,021.46 120,000 4,966 41,000 43,850 38,150
14/10/2025 41,000 -0.35 (-0.85%) 65,269,200 2,757,713.49 4,950,000 203,467.5 41,350 44,200 38,500
13/10/2025 41,350 0.65 (1.6%) 42,263,800 1,727,012.35 100,000 4,070 40,700 43,500 37,900
10/10/2025 40,700 0.05 (0.12%) 29,024,800 1,189,464.73 1,630,300 62,939.2 40,650 43,450 37,850
09/10/2025 40,650 -0.55 (-1.33%) 33,451,500 1,364,859.16 80,000 3,104 41,200 44,050 38,350
08/10/2025 41,200 0.4 (0.98%) 53,747,600 2,227,256.43 60,000 2,448 40,800 43,650 37,950
07/10/2025 40,800 0.55 (1.37%) 40,540,800 1,659,781.57 4,350,000 180,325 40,250 43,050 37,450
06/10/2025 40,250 2.6 (6.91%) 53,500,100 2,127,432.28 280,000 10,725 37,650 40,250 35,050
03/10/2025 37,650 -0.2 (-0.53%) 25,057,700 944,748.2 120,000 4,354.8 37,850 40,450 35,250
02/10/2025 37,850 -0.75 (-1.94%) 21,157,600 810,833.87 210,000 8,190 38,600 41,300 35,900
01/10/2025 38,600 0.05 (0.13%) 16,967,100 656,477.46 2,000,000 74,000 38,550 41,200 35,900
30/09/2025 38,550 1 (2.66%) 38,227,200 1,453,573.69 191,800 7,412.95 37,550 40,150 34,950
29/09/2025 37,550 -0.45 (-1.18%) 34,409,300 1,293,173.28 100,000 3,596 38,000 40,650 35,350
26/09/2025 38,000 -1 (-2.56%) 38,838,600 1,490,101.12 2,035,000 83,072.25 39,000 41,700 36,300
25/09/2025 39,000 -0.25 (-0.64%) 25,997,200 1,019,919.48 1,334,000 52,279.7 39,250 41,950 36,550
24/09/2025 40,250 0.85 (2.16%) 36,376,800 1,428,761.52 120,352 4,444.36 39,400 42,150 36,650
23/09/2025 39,400 0.1 (0.25%) 21,429,500 850,936.28 54,000 2,133 39,300 42,050 36,550
22/09/2025 39,300 -1.05 (-2.6%) 43,538,600 1,732,401.75 400,000 16,140 40,350 43,150 37,550
19/09/2025 40,350 -0.45 (-1.1%) 27,872,000 1,135,061.85 115,000 4,772.5 40,800 43,650 37,950
18/09/2025 40,800 0.2 (0.49%) 26,356,200 1,075,051.06 744,800 30,307.71 40,600 43,400 37,800
17/09/2025 40,600 -1 (-2.4%) 37,920,700 1,553,521.35 2,134,700 86,091.83 41,600 44,500 38,700
16/09/2025 41,600 -0.6 (-1.42%) 37,917,500 1,603,176.83 1,516,000 63,755.36 42,200 45,150 39,250
15/09/2025 42,200 0.3 (0.72%) 40,521,000 1,701,562.67 1,130,000 48,927 41,900 44,800 39,000
12/09/2025 41,900 -0.55 (-1.3%) 34,559,500 1,462,244.25 30,000 1,281 42,450 45,400 39,500
11/09/2025 42,450 0 (0%) 85,920,600 3,512,936.19 310,000 12,462 42,450 45,400 39,500
10/09/2025 42,450 0.45 (1.07%) 43,275,200 1,838,549.66 135,000 5,372 42,000 44,900 39,100
09/09/2025 42,000 1.8 (4.48%) 51,995,900 2,102,836.64 250,000 10,050 40,200 43,000 37,400
08/09/2025 40,200 -0.3 (-0.74%) 72,146,900 2,940,028.53 0 0 40,500 43,300 37,700
05/09/2025 40,500 -1.8 (-4.26%) 51,528,200 2,173,438.98 100,200 4,235.67 42,300 45,250 39,350
04/09/2025 42,300 0.95 (2.3%) 33,209,200 1,390,244.5 0 0 41,350 44,200 38,500
03/09/2025 41,350 -0.85 (-2.01%) 54,126,400 2,248,379.3 0 0 42,200 45,150 39,250
29/08/2025 42,200 0.2 (0.48%) 52,457,300 2,262,129.2 1,550,000 65,042 42,000 44,900 39,100
28/08/2025 42,000 1.75 (4.35%) 54,930,700 2,265,585.61 0 0 40,250 43,050 37,450
27/08/2025 40,250 1.05 (2.68%) 59,655,800 2,423,133.35 270,000 9,963 39,200 41,900 36,500
26/08/2025 39,200 2.55 (6.96%) 94,358,400 3,583,577.19 100,000 3,620 36,650 39,200 34,100
25/08/2025 36,650 0.9 (2.52%) 69,348,200 2,553,713.26 275,000 9,903.75 35,750 38,250 33,250
22/08/2025 35,750 -1.3 (-3.51%) 63,807,300 2,304,756.75 20,000 780 37,050 39,600 34,500
21/08/2025 37,050 0.95 (2.63%) 72,277,300 2,677,829.52 2,487,000 84,533.85 36,100 38,600 33,600
20/08/2025 36,100 -0.65 (-1.77%) 60,341,100 2,155,436.66 0 0 36,750 39,300 34,200
19/08/2025 36,750 0.95 (2.65%) 59,106,200 2,155,209.69 2,200,000 73,700 35,800 38,300 33,300
18/08/2025 35,800 -0.75 (-2.05%) 50,226,000 1,810,004.67 232,503 8,511.9 36,550 39,100 34,000
15/08/2025 36,550 -0.25 (-0.68%) 58,499,100 2,160,787.59 500,000 18,439.5 36,800 39,350 34,250
14/08/2025 36,800 0.05 (0.14%) 70,443,500 2,613,542.36 1,000,000 34,500 36,750 39,300 34,200
13/08/2025 36,750 0 (0%) 67,780,700 2,464,649.61 30,000 1,078.98 36,750 39,300 34,200
12/08/2025 36,750 -0.75 (-2%) 45,373,500 1,680,811.99 1,356,000 52,256.58 37,500 40,100 34,900
11/08/2025 37,500 2 (5.63%) 59,260,500 2,155,328.22 530,000 18,638.5 35,500 37,950 33,050
08/08/2025 35,500 0.35 (1.%) 95,427,300 3,429,003.38 131,000 4,656.8 35,150 37,600 32,700
07/08/2025 35,150 -0.15 (-0.42%) 37,109,400 1,303,966.87 100,900 3,575.21 35,300 37,750 32,850
06/08/2025 35,300 0.65 (1.88%) 50,091,400 1,749,552.43 30,000 990 34,650 37,050 32,250
05/08/2025 34,650 0.65 (1.91%) 91,934,400 3,183,218.97 334,000 11,060.19 34,000 36,350 31,650
04/08/2025 34,000 0.8 (2.41%) 56,726,000 1,870,985.56 0 0 33,200 35,500 30,900
01/08/2025 33,200 -1 (-2.92%) 56,677,600 1,907,223.44 430,570 13,713.65 34,200 36,550 31,850
31/07/2025 34,200 0.3 (0.88%) 49,380,200 1,679,782.37 0 0 33,900 36,250 31,550
30/07/2025 33,900 0.6 (1.8%) 62,743,900 2,095,103.73 0 0 33,300 35,600 31,000
29/07/2025 33,300 -2.5 (-6.98%) 104,999,100 3,604,957.42 880,000 30,024 35,800 38,300 33,300
28/07/2025 35,800 1.8 (5.29%) 49,584,700 1,750,869.25 0 0 34,000 36,350 31,650
25/07/2025 34,000 2 (6.25%) 62,122,900 2,062,122.65 78,300 2,515.6 32,000 34,200 29,800
24/07/2025 32,000 -0.25 (-0.78%) 43,190,300 1,373,273.56 0 0 32,250 34,500 30,000
23/07/2025 32,250 0.25 (0.78%) 43,849,400 1,420,319.84 500,000 15,934 32,000 34,200 29,800
22/07/2025 32,000 0.65 (2.07%) 61,716,000 1,930,732.44 812,400 25,572.31 31,350 33,500 29,200
21/07/2025 31,350 -0.45 (-1.42%) 55,033,300 1,722,052.05 100,000 3,340 31,800 34,000 29,600
18/07/2025 31,800 -0.1 (-0.31%) 38,374,200 1,222,438.71 0 0 31,900 34,100 29,700
17/07/2025 31,900 0.3 (0.95%) 49,672,400 1,572,379.03 138,000 4,552.2 31,600 33,800 29,400
16/07/2025 31,600 1.1 (3.61%) 47,110,600 1,470,525.02 4,557,000 129,753.75 30,500 32,600 28,400
15/07/2025 30,500 0.75 (2.52%) 62,849,100 1,935,134.77 0 0 29,750 31,800 27,700
14/07/2025 29,750 0.1 (0.34%) 51,458,700 1,519,744.57 85,000 2,469.25 29,650 31,700 27,600
11/07/2025 29,650 0.7 (2.42%) 62,931,400 1,857,084.31 2,290,000 66,875 28,950 30,950 26,950
10/07/2025 28,950 0.4 (1.4%) 51,768,100 1,495,167.06 2,000,000 57,764 28,550 30,500 26,600
09/07/2025 28,550 1.5 (5.55%) 72,536,400 2,040,396.46 778,000 21,642.6 27,050 28,900 25,200
08/07/2025 27,050 0.75 (2.85%) 65,007,600 1,740,970.37 500,000 13,390.5 26,300 28,100 24,500
07/07/2025 26,300 0.4 (1.54%) 33,309,100 874,567.65 785,000 20,520.8 25,900 27,700 24,100
04/07/2025 25,900 0.15 (0.58%) 21,022,600 542,855.14 2,276,800 58,734.76 25,750 27,550 23,950
03/07/2025 25,750 0.25 (0.98%) 58,323,300 1,504,968.3 1,928,000 48,356.04 25,500 27,250 23,750
02/07/2025 25,500 1.05 (4.29%) 41,265,000 1,035,029.21 35,000 910 24,450 26,150 22,750
01/07/2025 24,450 -0.25 (-1.01%) 15,143,300 371,745.28 0 0 24,700 26,400 23,000
30/06/2025 24,700 0.05 (0.2%) 26,590,700 661,793.77 1,300,000 32,045 24,650 26,350 22,950
27/06/2025 24,650 0.15 (0.61%) 19,508,400 479,493.64 0 0 24,500 26,200 22,800
26/06/2025 24,500 0 (0%) 18,417,100 448,378.08 0 0 24,500 26,200 22,800
25/06/2025 24,500 0.2 (0.82%) 25,856,200 634,003.23 0 0 24,300 26,000 22,600
24/06/2025 24,300 0.55 (2.32%) 48,489,100 1,177,847.81 0 0 23,750 25,400 22,100
23/06/2025 23,750 -0.25 (-1.04%) 15,661,100 371,628.49 110,000 2,821.5 24,000 25,650 22,350
20/06/2025 24,000 0.1 (0.42%) 25,086,200 603,441.29 245,000 6,047 23,900 25,550 22,250
19/06/2025 23,900 0.3 (1.27%) 19,690,200 467,387.92 0 0 23,600 25,250 21,950
18/06/2025 23,600 -0.25 (-1.05%) 21,794,300 517,802.58 500,000 11,916 23,850 25,500 22,200
17/06/2025 23,850 0 (0%) 16,346,700 389,439.43 0 0 23,850 25,500 22,200
16/06/2025 23,850 0.7 (3.02%) 16,823,100 395,975.46 1,765,000 41,808.4 23,150 24,750 21,550
13/06/2025 23,150 -0.5 (-2.11%) 35,039,900 815,461.51 0 0 23,650 25,300 22,000
12/06/2025 23,650 0.15 (0.64%) 13,812,400 327,254.59 0 0 23,500 25,100 21,900
11/06/2025 23,500 0.15 (0.64%) 12,900,900 302,956.61 500,000 11,742 23,350 24,950 21,750
10/06/2025 23,350 0 (0%) 13,479,500 315,646.86 0 0 23,350 24,950 21,750

Historical Data-ko - BSC

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