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 20,400 -0.35 (-1.69%) 3,584,800 73,159.01 0 0 20,750 22,200 19,300
04/12/2025 20,750 0.45 (2.22%) 7,464,400 153,756.97 0 0 20,300 21,700 18,900
03/12/2025 20,300 0.1 (0.5%) 2,763,400 55,771.79 0 0 20,200 21,600 18,800
02/12/2025 20,200 -0.1 (-0.49%) 4,415,400 87,780.37 0 0 20,300 21,700 18,900
01/12/2025 20,300 -0.15 (-0.73%) 2,939,500 59,251.59 0 0 20,450 21,850 19,050
28/11/2025 20,450 0.1 (0.49%) 5,774,700 116,424.42 0 0 20,350 21,750 18,950
27/11/2025 20,350 -0.35 (-1.69%) 3,509,500 71,459.48 0 0 20,700 22,100 19,300
26/11/2025 20,700 0.6 (2.99%) 4,914,700 100,282.34 0 0 20,100 21,500 18,700
25/11/2025 20,100 -0.35 (-1.71%) 4,669,300 94,230.95 0 0 20,450 21,850 19,050
24/11/2025 20,450 -0.05 (-0.24%) 3,703,700 75,395.23 0 0 20,500 21,900 19,100
21/11/2025 20,500 0.05 (0.24%) 4,371,400 89,677.49 0 0 20,450 21,850 19,050
20/11/2025 21,450 -0.3 (-1.38%) 4,043,300 86,647.9 0 0 21,750 23,250 20,250
19/11/2025 21,750 0 (0%) 4,481,600 96,292.75 0 0 21,750 23,250 20,250
18/11/2025 21,750 0 (0%) 5,666,100 122,463.74 0 0 21,750 23,250 20,250
17/11/2025 21,750 0.45 (2.11%) 4,904,000 106,330.14 0 0 21,300 22,750 19,850
14/11/2025 21,300 0.25 (1.19%) 3,831,800 81,270.46 0 0 21,050 22,500 19,600
13/11/2025 21,050 -0.35 (-1.64%) 2,862,800 60,494.26 800,000 16,865.6 21,400 22,850 19,950
12/11/2025 21,400 0.55 (2.64%) 4,891,700 103,385.81 0 0 20,850 22,300 19,400
11/11/2025 20,850 0.35 (1.71%) 4,239,000 87,053.98 0 0 20,500 21,900 19,100
10/11/2025 20,500 -0.5 (-2.38%) 3,985,300 82,360.67 0 0 21,000 22,450 19,550
07/11/2025 21,000 -0.7 (-3.23%) 6,631,600 139,532.02 0 0 21,700 23,200 20,200
06/11/2025 21,700 -0.3 (-1.36%) 6,462,200 139,973.87 0 0 22,000 23,500 20,500
05/11/2025 22,000 0.45 (2.09%) 6,217,200 134,355.84 0 0 21,550 23,050 20,050
04/11/2025 21,550 1.4 (6.95%) 10,882,700 221,112.42 24,000 504 20,150 21,550 18,750
03/11/2025 20,150 -1.5 (-6.93%) 7,642,300 159,411.91 0 0 21,650 23,150 20,150
31/10/2025 21,650 -0.45 (-2.04%) 4,035,500 87,739.18 0 0 22,100 23,600 20,600
30/10/2025 22,100 -0.1 (-0.45%) 8,459,800 186,163.68 0 0 22,200 23,750 20,650
29/10/2025 22,200 0.25 (1.14%) 4,212,300 93,326.09 1,468,900 32,611.05 21,950 23,450 20,450
28/10/2025 21,950 0.8 (3.78%) 7,208,400 153,736.08 0 0 21,150 22,600 19,700
27/10/2025 21,150 -0.85 (-3.86%) 5,549,500 119,796.82 0 0 22,000 23,500 20,500
24/10/2025 22,000 -0.05 (-0.23%) 7,445,600 161,996.1 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.5 (-2.22%) 6,013,400 134,344.64 0 0 22,550 24,100 21,000
22/10/2025 22,550 1.05 (4.88%) 8,734,300 190,941.09 0 0 21,500 23,000 20,000
21/10/2025 21,500 -1.3 (-5.7%) 17,940,000 389,919.69 0 0 22,800 24,350 21,250
20/10/2025 22,800 -1.7 (-6.94%) 14,583,300 344,281.32 0 0 24,500 26,200 22,800
17/10/2025 24,500 -1 (-3.92%) 14,042,200 350,948.65 0 0 25,500 27,250 23,750
16/10/2025 25,500 1 (4.08%) 15,551,900 387,731.78 0 0 24,500 26,200 22,800
15/10/2025 24,500 -0.2 (-0.81%) 16,970,100 416,402.75 0 0 24,700 26,400 23,000
14/10/2025 24,700 -1.15 (-4.45%) 19,636,300 496,722.86 0 0 25,850 27,650 24,050
13/10/2025 25,850 1.15 (4.66%) 19,285,000 486,404. 0 0 24,700 26,400 23,000
10/10/2025 24,700 1.1 (4.66%) 23,770,100 574,297.2 0 0 23,600 25,250 21,950
09/10/2025 23,600 0.3 (1.29%) 9,075,600 213,108.72 0 0 23,300 24,900 21,700
08/10/2025 23,300 1.2 (5.43%) 13,472,600 306,724.29 0 0 22,100 23,600 20,600
07/10/2025 22,100 -0.6 (-2.64%) 5,349,800 119,404.74 0 0 22,700 24,250 21,150
06/10/2025 22,700 1.3 (6.07%) 6,936,900 154,160.26 0 0 21,400 22,850 19,950
03/10/2025 21,400 -0.7 (-3.17%) 7,840,800 169,743.26 0 0 22,100 23,600 20,600
02/10/2025 22,100 -0.8 (-3.49%) 6,145,000 137,782.46 0 0 22,900 24,500 21,300
01/10/2025 22,900 0.75 (3.39%) 19,877,600 454,337.13 0 0 22,150 23,700 20,600
30/09/2025 22,150 0.1 (0.45%) 7,934,700 171,692.27 0 0 22,050 23,550 20,550
29/09/2025 22,050 0.05 (0.23%) 6,380,600 139,219.43 214,000 4,666.48 22,000 23,500 20,500
26/09/2025 22,000 -0.2 (-0.9%) 10,712,000 237,793.05 0 0 22,200 23,750 20,650
25/09/2025 22,200 0.5 (2.3%) 14,423,500 318,133.5 0 0 21,700 23,200 20,200
24/09/2025 21,700 0.5 (2.36%) 5,314,500 113,540.96 0 0 21,200 22,650 19,750
23/09/2025 21,200 0.1 (0.47%) 4,088,300 86,088.93 0 0 21,100 22,550 19,650
22/09/2025 21,100 0.4 (1.93%) 6,896,400 144,407.78 0 0 20,700 22,100 19,300
19/09/2025 20,700 -0.3 (-1.43%) 8,264,000 173,531.84 0 0 21,000 22,450 19,550
18/09/2025 21,000 -0.3 (-1.41%) 7,008,700 148,233.35 0 0 21,300 22,750 19,850
17/09/2025 21,300 -0.45 (-2.07%) 5,231,900 112,945.54 0 0 21,750 23,250 20,250
16/09/2025 21,750 -0.25 (-1.14%) 6,304,700 138,791.27 0 0 22,000 23,500 20,500
15/09/2025 22,000 0.35 (1.62%) 6,924,700 151,710.55 0 0 21,650 23,150 20,150
12/09/2025 21,650 0.5 (2.36%) 6,564,700 141,796.62 0 0 21,150 22,600 19,700
11/09/2025 21,150 -0.35 (-1.63%) 8,275,000 173,266.01 0 0 21,500 23,000 20,000
10/09/2025 21,500 -0.3 (-1.38%) 5,548,700 119,083.08 0 0 21,800 23,300 20,300
09/09/2025 21,800 0.35 (1.63%) 6,978,000 149,254.32 0 0 21,450 22,950 19,950
08/09/2025 21,450 -1.5 (-6.54%) 20,227,200 447,436.54 0 0 22,950 24,550 21,350
05/09/2025 22,950 -1.2 (-4.97%) 10,852,400 258,222.08 0 0 24,150 25,800 22,500
04/09/2025 24,150 1.5 (6.62%) 24,450,200 587,771.29 0 0 22,650 24,200 21,100
03/09/2025 22,650 0.75 (3.42%) 13,690,300 306,007.73 0 0 21,900 23,400 20,400
29/08/2025 21,900 -0.1 (-0.45%) 7,925,500 176,231.64 0 0 22,000 23,500 20,500
28/08/2025 22,000 0.8 (3.77%) 6,955,700 149,809.28 0 0 21,200 22,650 19,750
27/08/2025 21,200 -0.2 (-0.93%) 10,101,200 219,474.08 0 0 21,400 22,850 19,950
26/08/2025 21,400 1.05 (5.16%) 8,182,800 169,067.34 0 0 20,350 21,750 18,950
25/08/2025 20,350 -0.2 (-0.97%) 8,352,000 167,938.72 0 0 20,550 21,950 19,150
22/08/2025 20,550 -0.8 (-3.75%) 21,285,200 427,515.88 20,000 456 21,350 22,800 19,900
21/08/2025 21,350 -0.85 (-3.83%) 6,529,000 141,633.94 0 0 22,200 23,750 20,650
20/08/2025 22,200 0.6 (2.78%) 11,995,300 266,958.47 300,000 6,480 21,600 23,100 20,100
19/08/2025 25,050 0.45 (1.83%) 12,599,100 314,557. 0 0 24,600 26,300 22,900
18/08/2025 24,600 -0.1 (-0.4%) 12,084,400 294,797.92 0 0 24,700 26,400 23,000
15/08/2025 24,700 -1.3 (-5%) 12,137,000 306,133.46 0 0 26,000 27,800 24,200
14/08/2025 26,000 0 (0%) 11,127,700 288,446.5 0 0 26,000 27,800 24,200
13/08/2025 26,000 0.65 (2.56%) 14,318,300 369,420.02 0 0 25,350 27,100 23,600
12/08/2025 25,350 0.35 (1.4%) 11,195,000 278,672.63 0 0 25,000 26,750 23,250
11/08/2025 25,000 0.2 (0.81%) 10,267,000 259,116.79 0 0 24,800 26,500 23,100
08/08/2025 24,800 0.65 (2.69%) 14,638,200 356,188.75 0 0 24,150 25,800 22,500
07/08/2025 24,150 0.35 (1.47%) 10,230,900 246,330.89 0 0 23,800 25,450 22,150
06/08/2025 23,800 0.2 (0.85%) 7,799,500 184,016.39 0 0 23,600 25,250 21,950
05/08/2025 23,600 -0.3 (-1.26%) 13,819,300 331,935.95 0 0 23,900 25,550 22,250
04/08/2025 23,900 0.9 (3.91%) 6,356,800 149,429.72 130,000 2,782 23,000 24,600 21,400
01/08/2025 23,000 -0.95 (-3.97%) 8,031,200 188,579.11 0 0 23,950 25,600 22,300
31/07/2025 23,950 0.15 (0.63%) 12,936,500 305,003.55 0 0 23,800 25,450 22,150
30/07/2025 23,800 -0.8 (-3.25%) 15,960,900 386,709.4 0 0 24,600 26,300 22,900
29/07/2025 24,600 -1.8 (-6.82%) 21,247,200 530,288.08 0 0 26,400 28,200 24,600
28/07/2025 26,400 0.8 (3.13%) 10,437,200 274,385.69 0 0 25,600 27,350 23,850
25/07/2025 25,600 0.35 (1.39%) 7,989,400 202,483.18 550,000 12,925 25,250 27,000 23,500
24/07/2025 25,250 0.3 (1.2%) 6,578,800 163,507.04 0 0 24,950 26,650 23,250
23/07/2025 24,950 0.35 (1.42%) 11,045,600 277,639.98 800,000 21,040 24,600 26,300 22,900
22/07/2025 24,600 0.55 (2.29%) 7,580,800 182,873.73 0 0 24,050 25,700 22,400
21/07/2025 24,050 -0.45 (-1.84%) 7,304,200 177,760.85 510,000 11,628 24,500 26,200 22,800
18/07/2025 24,500 -0.2 (-0.81%) 7,400,600 182,060.11 0 0 24,700 26,400 23,000
17/07/2025 24,700 0.55 (2.28%) 9,050,000 224,905.14 428,300 9,636.75 24,150 25,800 22,500
16/07/2025 24,150 0.2 (0.84%) 6,168,400 148,253.55 0 0 23,950 25,600 22,300
15/07/2025 23,950 -0.9 (-3.62%) 10,319,700 251,082.6 1,300,000 30,095 24,850 26,550 23,150
14/07/2025 24,850 1 (4.19%) 9,791,600 235,632.79 0 0 23,850 25,500 22,200
11/07/2025 23,850 0.55 (2.36%) 10,006,100 235,263.84 0 0 23,300 24,900 21,700
10/07/2025 23,300 0.25 (1.08%) 7,008,300 162,610.54 0 0 23,050 24,650 21,450
09/07/2025 23,050 0.05 (0.22%) 8,291,100 191,853.49 0 0 23,000 24,600 21,400
08/07/2025 23,000 0.65 (2.91%) 10,513,500 241,748.39 0 0 22,350 23,900 20,800
07/07/2025 22,350 1.45 (6.94%) 13,071,900 286,810.59 0 0 20,900 22,350 19,450
04/07/2025 20,900 1.1 (5.56%) 15,205,400 315,537.2 0 0 19,800 21,150 18,450
03/07/2025 19,800 -0.2 (-1%) 8,132,000 163,680.1 0 0 20,000 21,400 18,600
02/07/2025 20,000 0.1 (0.5%) 3,778,100 75,278.97 0 0 19,900 21,250 18,550
01/07/2025 19,900 -0.1 (-0.5%) 3,212,600 63,905.67 0 0 20,000 21,400 18,600
30/06/2025 20,000 0.45 (2.3%) 10,473,200 209,723.48 0 0 19,550 20,900 18,200
27/06/2025 19,550 0.1 (0.51%) 6,654,900 131,079.26 0 0 19,450 20,800 18,100
26/06/2025 19,450 0.15 (0.78%) 2,838,700 55,003.51 0 0 19,300 20,650 17,950
25/06/2025 19,300 -0.15 (-0.77%) 4,790,600 93,501.84 0 0 19,450 20,800 18,100
24/06/2025 19,450 0.4 (2.1%) 5,760,500 111,765 0 0 19,050 20,350 17,750
23/06/2025 19,050 -0.4 (-2.06%) 5,855,000 111,806.61 0 0 19,450 20,800 18,100
20/06/2025 19,450 0 (0%) 5,532,800 106,733.41 0 0 19,450 20,800 18,100
19/06/2025 19,450 -0.25 (-1.27%) 3,898,500 75,600.39 0 0 19,700 21,050 18,350
18/06/2025 19,700 0 (0%) 4,905,600 96,303.41 0 0 19,700 21,050 18,350
17/06/2025 19,700 0.25 (1.29%) 6,265,500 122,650.32 1,055,000 20,045 19,450 20,800 18,100
16/06/2025 19,450 0.4 (2.1%) 5,222,900 100,169.9 0 0 19,050 20,350 17,750
13/06/2025 19,050 -0.85 (-4.27%) 14,318,600 275,602.52 0 0 19,900 21,250 18,550
12/06/2025 19,900 0.2 (1.02%) 4,862,600 97,000.61 0 0 19,700 21,050 18,350
11/06/2025 19,700 -0.3 (-1.5%) 4,925,200 97,837.04 0 0 20,000 21,400 18,600
10/06/2025 20,000 -0.1 (-0.5%) 6,563,000 132,115.19 0 0 20,100 21,500 18,700
09/06/2025 20,100 0.2 (1.01%) 7,517,200 151,811.06 0 0 19,900 21,250 18,550
06/06/2025 19,900 0.1 (0.51%) 5,900,700 117,745.79 0 0 19,800 21,150 18,450

Historical Data-ko - BSC

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