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 30,950 -0.45 (-1.43%) 246,100 7,644.84 0 0 31,400 33,550 29,250
04/12/2025 31,400 0.15 (0.48%) 265,000 8,307.81 0 0 31,250 33,400 29,100
03/12/2025 31,250 0.5 (1.63%) 435,500 13,523.96 0 0 30,750 32,900 28,600
02/12/2025 30,750 0 (0%) 456,000 13,859.77 0 0 30,750 32,900 28,600
01/12/2025 30,750 -0.15 (-0.49%) 312,600 9,635.18 0 0 30,900 33,050 28,750
28/11/2025 30,900 -0.45 (-1.44%) 405,800 12,641.3 0 0 31,350 33,500 29,200
27/11/2025 31,350 -0.05 (-0.16%) 344,200 10,824.14 0 0 31,400 33,550 29,250
26/11/2025 31,400 0.4 (1.29%) 327,100 10,222.35 0 0 31,000 33,150 28,850
25/11/2025 31,000 -0.65 (-2.05%) 682,000 21,481.21 0 0 31,650 33,850 29,450
24/11/2025 31,650 -0.25 (-0.78%) 264,400 8,426.07 0 0 31,900 34,100 29,700
21/11/2025 31,900 -0.55 (-1.69%) 473,300 15,194.68 0 0 32,450 34,700 30,200
20/11/2025 32,450 0.35 (1.09%) 819,900 26,871.61 0 0 32,100 34,300 29,900
19/11/2025 32,100 -0.35 (-1.08%) 566,200 18,285.57 0 0 32,450 34,700 30,200
18/11/2025 32,450 -0.2 (-0.61%) 629,200 20,443.62 0 0 32,650 34,900 30,400
17/11/2025 32,650 0.65 (2.03%) 1,436,500 47,018.99 0 0 32,000 34,200 29,800
14/11/2025 32,000 0 (0%) 700,000 22,442.13 0 0 32,000 34,200 29,800
13/11/2025 32,000 1.4 (4.58%) 1,880,400 59,743.53 0 0 30,600 32,700 28,500
12/11/2025 30,600 0.4 (1.32%) 219,900 6,729.67 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.15 (0.5%) 239,700 7,234.04 0 0 30,050 32,150 27,950
10/11/2025 30,050 -0.25 (-0.83%) 324,400 9,835.15 0 0 30,300 32,400 28,200
07/11/2025 30,300 -1 (-3.19%) 398,500 12,263.75 0 0 31,300 33,450 29,150
06/11/2025 31,300 0.45 (1.46%) 930,400 29,407.24 0 0 30,850 33,000 28,700
05/11/2025 30,850 0 (0%) 370,100 11,431.78 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 859,300 26,067.47 0 0 30,900 33,050 28,750
03/11/2025 30,900 -0.3 (-0.96%) 748,200 23,306.91 0 0 31,200 33,350 29,050
31/10/2025 31,200 0.2 (0.65%) 838,200 26,262.89 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 551,300 17,085.72 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.75 (2.48%) 906,000 28,056.41 0 0 30,250 32,350 28,150
28/10/2025 30,250 0.25 (0.83%) 434,200 13,040.43 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.4 (1.35%) 856,900 26,123.93 0 0 29,600 31,650 27,550
24/10/2025 29,600 -0.2 (-0.67%) 406,800 12,013.71 0 0 29,800 31,850 27,750
23/10/2025 29,800 0.5 (1.71%) 557,000 16,664.8 0 0 29,300 31,350 27,250
22/10/2025 29,300 -0.5 (-1.68%) 791,600 23,253.71 0 0 29,800 31,850 27,750
21/10/2025 29,800 -0.45 (-1.49%) 1,490,600 44,149.68 0 0 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 1,688,200 52,367.75 0 0 32,500 34,750 30,250
17/10/2025 32,500 0 (0%) 488,500 15,926.61 0 0 32,500 34,750 30,250
16/10/2025 32,500 0.1 (0.31%) 765,400 24,851.47 0 0 32,400 34,650 30,150
15/10/2025 32,400 -0.7 (-2.11%) 1,083,500 35,424.29 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.9 (-2.65%) 1,290,100 43,169.75 0 0 34,000 36,350 31,650
13/10/2025 34,000 0.3 (0.89%) 1,092,800 37,100.07 0 0 33,700 36,050 31,350
10/10/2025 33,700 0.25 (0.75%) 716,100 24,148.6 0 0 33,450 35,750 31,150
09/10/2025 33,450 0.05 (0.15%) 816,300 27,242.62 0 0 33,400 35,700 31,100
08/10/2025 33,400 0.2 (0.6%) 427,500 14,294.07 0 0 33,200 35,500 30,900
07/10/2025 33,200 -0.5 (-1.48%) 962,300 32,088.59 0 0 33,700 36,050 31,350
06/10/2025 33,700 0.7 (2.12%) 409,300 13,743.43 0 0 33,000 35,300 30,700
03/10/2025 33,000 -1 (-2.94%) 825,300 27,518.07 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.5 (-1.45%) 645,800 22,071.83 0 0 34,500 36,900 32,100
01/10/2025 34,500 0.65 (1.92%) 597,900 20,556.49 0 0 33,850 36,200 31,500
30/09/2025 33,850 -0.55 (-1.6%) 1,092,400 37,063.68 0 0 34,400 36,800 32,000
29/09/2025 34,400 -0.6 (-1.71%) 586,900 20,326.24 0 0 35,000 37,450 32,550
26/09/2025 35,000 0 (0%) 1,757,000 62,104.76 0 0 35,000 37,450 32,550
25/09/2025 35,000 0.25 (0.72%) 1,080,600 37,791.18 0 0 34,750 37,150 32,350
24/09/2025 34,750 0.55 (1.61%) 713,300 24,408.98 0 0 34,200 36,550 31,850
23/09/2025 34,200 -0.2 (-0.58%) 379,000 13,022.76 0 0 34,400 36,800 32,000
22/09/2025 34,400 0.4 (1.18%) 1,053,900 35,937.98 0 0 34,000 36,350 31,650
19/09/2025 34,000 -0.05 (-0.15%) 602,300 20,579.78 0 0 34,050 36,400 31,700
18/09/2025 34,050 -0.45 (-1.3%) 989,200 33,846.46 0 0 34,500 36,900 32,100
17/09/2025 34,500 -0.55 (-1.57%) 796,700 27,794.52 0 0 35,050 37,500 32,600
16/09/2025 35,050 -0.35 (-0.99%) 1,038,900 36,578.02 0 0 35,400 37,850 32,950
15/09/2025 35,400 0.75 (2.16%) 1,406,000 49,440.05 0 0 34,650 37,050 32,250
12/09/2025 34,650 0.85 (2.51%) 1,131,900 39,113.98 0 0 33,800 36,150 31,450
11/09/2025 33,800 -0.3 (-0.88%) 1,205,100 40,433.15 0 0 34,100 36,450 31,750
10/09/2025 34,100 -0.15 (-0.44%) 800,700 27,309.17 0 0 34,250 36,600 31,900
09/09/2025 34,250 -0.35 (-1.01%) 1,909,600 65,217.64 0 0 34,600 37,000 32,200
08/09/2025 34,600 -0.5 (-1.42%) 1,360,900 47,896.27 0 0 35,100 37,550 32,650
05/09/2025 35,100 0.25 (0.72%) 3,530,400 125,956.55 0 0 34,850 37,250 32,450
04/09/2025 34,850 0.2 (0.58%) 1,895,200 66,719.13 0 0 34,650 37,050 32,250
03/09/2025 35,650 0.45 (1.28%) 1,404,100 50,043.14 100,000 3,275 35,200 37,650 32,750
29/08/2025 35,200 -0.25 (-0.71%) 1,741,700 61,573.72 0 0 35,450 37,900 33,000
28/08/2025 35,450 0 (0%) 1,050,300 37,315.13 0 0 35,450 37,900 33,000
27/08/2025 35,450 0.35 (1.%) 1,099,600 39,062.53 0 0 35,100 37,550 32,650
26/08/2025 35,100 1 (2.93%) 1,380,200 47,555.68 0 0 34,100 36,450 31,750
25/08/2025 34,100 -0.7 (-2.01%) 1,315,400 45,790.62 0 0 34,800 37,200 32,400
22/08/2025 34,800 -2.05 (-5.56%) 3,574,100 126,748.61 0 0 36,850 39,400 34,300
21/08/2025 36,850 -0.6 (-1.6%) 3,239,100 120,712.25 0 0 37,450 40,050 34,850
20/08/2025 37,450 -0.95 (-2.47%) 2,775,600 104,968.78 0 0 38,400 41,050 35,750
19/08/2025 38,400 0.4 (1.05%) 2,785,700 107,248.21 0 0 38,000 40,650 35,350
18/08/2025 38,000 0.2 (0.53%) 1,827,900 69,770.51 0 0 37,800 40,400 35,200
15/08/2025 37,800 -1.2 (-3.08%) 3,850,400 146,777.88 0 0 39,000 41,700 36,300
14/08/2025 39,000 -0.75 (-1.89%) 3,126,700 122,539.3 0 0 39,750 42,500 37,000
13/08/2025 39,750 1.65 (4.33%) 7,440,300 292,433.95 0 0 38,100 40,750 35,450
12/08/2025 38,100 -0.05 (-0.13%) 2,829,300 107,551.25 0 0 38,150 40,800 35,500
11/08/2025 38,150 1.1 (2.97%) 4,571,800 173,685.85 0 0 37,050 39,600 34,500
08/08/2025 37,050 -0.45 (-1.2%) 2,360,200 87,488.75 0 0 37,500 40,100 34,900
07/08/2025 37,500 0.75 (2.04%) 3,569,600 134,819.28 0 0 36,750 39,300 34,200
06/08/2025 36,750 0.45 (1.24%) 1,404,100 51,368.02 0 0 36,300 38,800 33,800
05/08/2025 36,300 -0.2 (-0.55%) 3,675,300 135,523.63 0 0 36,500 39,050 33,950
04/08/2025 36,500 -0.1 (-0.27%) 1,499,600 54,699.56 0 0 36,600 39,150 34,050
01/08/2025 36,600 -1 (-2.66%) 1,612,700 59,470.93 0 0 37,600 40,200 35,000
31/07/2025 37,600 1.45 (4.01%) 3,984,600 148,755.63 0 0 36,150 38,650 33,650
30/07/2025 36,150 -0.35 (-0.96%) 2,696,600 97,456.45 0 0 36,500 39,050 33,950
29/07/2025 36,500 -2.7 (-6.89%) 6,459,700 243,181.48 0 0 39,200 41,900 36,500
28/07/2025 39,200 1.1 (2.89%) 4,315,600 167,588.39 0 0 38,100 40,750 35,450
25/07/2025 38,100 -0.35 (-0.91%) 3,636,100 139,870.07 0 0 38,450 41,100 35,800
24/07/2025 38,450 0.7 (1.85%) 4,241,700 162,492.2 0 0 37,750 40,350 35,150
23/07/2025 37,750 0.4 (1.07%) 3,163,500 119,570.33 0 0 37,350 39,950 34,750
22/07/2025 37,350 -0.15 (-0.4%) 3,144,300 116,547.14 0 0 37,500 40,100 34,900
21/07/2025 37,500 -0.55 (-1.45%) 2,372,400 89,705.98 0 0 38,050 40,700 35,400
18/07/2025 38,050 0.7 (1.87%) 5,229,200 199,161.46 0 0 37,350 39,950 34,750
17/07/2025 37,350 0.6 (1.63%) 3,476,900 129,211.8 0 0 36,750 39,300 34,200
16/07/2025 36,750 -0.45 (-1.21%) 2,726,600 100,463. 0 0 37,200 39,800 34,600
15/07/2025 37,200 -0.45 (-1.2%) 2,447,800 91,524.39 0 0 37,650 40,250 35,050
14/07/2025 37,650 1.05 (2.87%) 3,133,000 116,440.03 0 0 36,600 39,150 34,050
11/07/2025 36,600 -0.15 (-0.41%) 3,028,600 110,815.78 0 0 36,750 39,300 34,200
10/07/2025 36,750 -0.4 (-1.08%) 2,531,100 93,434.51 0 0 37,150 39,750 34,550
09/07/2025 37,150 -0.45 (-1.2%) 3,187,600 118,351.04 0 0 37,600 40,200 35,000
08/07/2025 37,600 0.4 (1.08%) 3,451,000 130,050.72 0 0 37,200 39,800 34,600
07/07/2025 37,200 -0.1 (-0.27%) 2,471,200 91,572.91 0 0 37,300 39,900 34,700
04/07/2025 37,300 0.3 (0.81%) 2,478,700 90,880.58 0 0 37,000 39,550 34,450
03/07/2025 37,000 -2 (-5.13%) 7,951,500 293,753.76 0 0 39,000 41,700 36,300
02/07/2025 39,000 0.65 (1.69%) 3,369,900 131,836.56 340,000 12,750 38,350 41,000 35,700
01/07/2025 38,350 0 (0%) 2,572,800 98,471.44 0 0 38,350 41,000 35,700
30/06/2025 38,350 0.85 (2.27%) 2,097,300 79,878.01 340,000 12,750 37,500 40,100 34,900
27/06/2025 37,500 -0.35 (-0.92%) 2,146,900 80,740 0 0 37,850 40,450 35,250
26/06/2025 37,850 1.55 (4.27%) 4,443,800 165,205.33 0 0 36,300 38,800 33,800
25/06/2025 36,300 0.95 (2.69%) 4,562,600 165,541.12 0 0 35,350 37,800 32,900
24/06/2025 35,350 0.2 (0.57%) 4,744,500 169,744.96 0 0 35,150 37,600 32,700
23/06/2025 35,150 1.95 (5.87%) 4,966,100 170,490.38 0 0 33,200 35,500 30,900
20/06/2025 33,200 -0.25 (-0.75%) 1,119,700 37,209.4 0 0 33,450 35,750 31,150
19/06/2025 33,450 0.55 (1.67%) 1,660,500 55,311. 0 0 32,900 35,200 30,600
18/06/2025 32,900 -0.35 (-1.05%) 1,352,000 44,665.8 0 0 33,250 35,550 30,950
17/06/2025 33,250 0.25 (0.76%) 1,123,600 37,377.88 0 0 33,000 35,300 30,700
16/06/2025 33,000 0.5 (1.54%) 791,300 25,946.5 0 0 32,500 34,750 30,250
13/06/2025 32,500 -0.95 (-2.84%) 2,538,600 82,370.7 0 0 33,450 35,750 31,150
12/06/2025 33,450 0.7 (2.14%) 1,413,800 47,053.85 0 0 32,750 35,000 30,500
11/06/2025 32,750 0.1 (0.31%) 669,300 21,937.23 0 0 32,650 34,900 30,400
10/06/2025 32,650 -0.25 (-0.76%) 1,822,100 59,946.73 0 0 32,900 35,200 30,600
09/06/2025 32,900 -1.35 (-3.94%) 2,522,300 83,972.24 0 0 34,250 36,600 31,900

Historical Data-ko - BSC

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