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 48,000 -0.2 (-0.41%) 139,555 6,751. 0 0 48,200 53,000 43,400
04/12/2025 48,200 -0.3 (-0.62%) 71,375 3,457.11 0 0 48,500 53,300 43,700
03/12/2025 48,500 1 (2.11%) 329,632 16,101.55 0 0 47,500 52,200 42,800
02/12/2025 47,500 0.7 (1.5%) 122,893 5,787.81 0 0 46,800 51,400 42,200
01/12/2025 46,800 0 (0%) 53,439 2,503.13 0 0 46,800 51,400 42,200
28/11/2025 46,800 -0.1 (-0.21%) 66,158 3,105. 1 0.05 46,900 51,500 42,300
27/11/2025 46,900 0.2 (0.43%) 26,827 1,256.34 0 0 46,700 51,300 42,100
26/11/2025 46,700 0 (0%) 58,515 2,728.66 0 0 46,700 51,300 42,100
25/11/2025 46,700 -0.1 (-0.21%) 48,465 2,262.03 0 0 46,800 51,400 42,200
24/11/2025 46,800 -0.3 (-0.64%) 46,140 2,160.55 0 0 47,100 51,800 42,400
21/11/2025 47,100 -0.2 (-0.42%) 85,326 4,010.51 0 0 47,300 52,000 42,600
20/11/2025 47,300 -0.2 (-0.42%) 21,622 1,024.66 0 0 47,500 52,200 42,800
19/11/2025 47,500 0.4 (0.85%) 85,537 4,058.3 0 0 47,100 51,800 42,400
18/11/2025 47,100 -0.1 (-0.21%) 41,338 1,948.5 0 0 47,200 51,900 42,500
17/11/2025 47,200 -0.3 (-0.63%) 35,097 1,654.42 0 0 47,500 52,200 42,800
14/11/2025 47,500 0.9 (1.93%) 62,907 2,954.24 0 0 46,600 51,200 42,000
13/11/2025 46,600 0.3 (0.65%) 44,686 2,082.35 0 0 46,300 50,900 41,700
12/11/2025 46,300 0 (0%) 63,447 2,947.56 0 0 46,300 50,900 41,700
11/11/2025 46,300 0.1 (0.22%) 53,406 2,459.4 0 0 46,200 50,800 41,600
10/11/2025 46,200 0.1 (0.22%) 58,652 2,701.53 0 0 46,100 50,700 41,500
07/11/2025 46,100 -0.4 (-0.86%) 51,155 2,366.42 0 0 46,500 51,100 41,900
06/11/2025 46,500 -0.4 (-0.85%) 41,136 1,916.08 0 0 46,900 51,500 42,300
05/11/2025 46,900 -0.2 (-0.42%) 20,741 969.7 0 0 47,100 51,800 42,400
04/11/2025 47,100 0 (0%) 71,598 3,337.52 0 0 47,100 51,800 42,400
03/11/2025 47,100 -0.9 (-1.88%) 64,985 3,085.52 0 0 48,000 52,800 43,200
31/10/2025 48,000 0.6 (1.27%) 174,134 8,250.23 0 0 47,400 52,100 42,700
30/10/2025 47,400 -0.2 (-0.42%) 33,998 1,613.06 0 0 47,600 52,300 42,900
29/10/2025 47,600 0.4 (0.85%) 57,244 2,711.97 0 0 47,200 51,900 42,500
28/10/2025 47,200 -0.1 (-0.21%) 32,000 1,504.1 0 0 47,300 52,000 42,600
27/10/2025 47,300 1.1 (2.38%) 68,769 3,249.71 0 0 46,200 50,800 41,600
24/10/2025 46,200 0 (0%) 32,172 1,480.28 0 0 46,200 50,800 41,600
23/10/2025 46,200 0.7 (1.54%) 57,502 2,635.99 0 0 45,500 50,000 41,000
22/10/2025 45,500 0 (0%) 80,147 3,652.89 0 0 45,500 50,000 41,000
21/10/2025 45,500 0.3 (0.66%) 125,337 5,670.96 0 0 45,200 49,700 40,700
20/10/2025 45,200 -1.6 (-3.42%) 151,900 6,985.03 0 0 46,800 51,400 42,200
17/10/2025 46,800 -0.4 (-0.85%) 103,411 4,863.42 0 0 47,200 51,900 42,500
16/10/2025 47,200 -0.3 (-0.63%) 49,727 2,355.54 0 0 47,500 52,200 42,800
15/10/2025 47,500 -0.2 (-0.42%) 84,051 4,009.96 0 0 47,700 52,400 43,000
14/10/2025 47,700 -0.2 (-0.42%) 137,806 6,613.99 0 0 47,900 52,600 43,200
13/10/2025 47,900 -0.7 (-1.44%) 129,008 6,202.72 0 0 48,600 53,400 43,800
10/10/2025 48,600 0.4 (0.83%) 90,643 4,376.62 0 0 48,200 53,000 43,400
09/10/2025 48,200 -0.1 (-0.21%) 75,949 3,659.27 0 0 48,300 53,100 43,500
08/10/2025 48,300 -0.2 (-0.41%) 51,022 2,470.01 0 0 48,500 53,300 43,700
07/10/2025 48,500 -0.1 (-0.21%) 87,266 4,236.49 0 0 48,600 53,400 43,800
06/10/2025 48,600 0.5 (1.04%) 57,609 2,798.06 0 0 48,100 52,900 43,300
03/10/2025 48,100 0 (0%) 61,302 2,950.85 0 0 48,100 52,900 43,300
02/10/2025 48,100 -0.6 (-1.23%) 94,184 4,560.86 0 0 48,700 53,500 43,900
01/10/2025 48,700 0.5 (1.04%) 30,950 1,497.87 0 0 48,200 53,000 43,400
30/09/2025 48,200 -0.4 (-0.82%) 130,012 6,267.38 0 0 48,600 53,400 43,800
29/09/2025 48,600 -0.9 (-1.82%) 211,680 10,331.54 0 0 49,500 54,400 44,600
26/09/2025 49,500 -0.3 (-0.6%) 137,245 6,797.33 0 0 49,800 54,700 44,900
25/09/2025 49,800 0.2 (0.4%) 110,381 5,484.21 0 0 49,600 54,500 44,700
24/09/2025 49,600 0 (0%) 135,137 6,672.63 0 0 49,600 54,500 44,700
23/09/2025 49,600 -0.2 (-0.4%) 88,942 4,426.99 0 0 49,800 54,700 44,900
22/09/2025 49,800 -1.1 (-2.16%) 183,543 9,192.67 0 0 50,900 55,900 45,900
19/09/2025 50,900 -1 (-1.93%) 161,335 8,256.77 0 0 51,900 57,000 46,800
18/09/2025 51,900 -0.7 (-1.33%) 122,392 6,359.75 0 0 52,600 57,800 47,400
17/09/2025 52,600 1.8 (3.54%) 557,272 28,941.12 0 0 50,800 55,800 45,800
16/09/2025 50,800 0.7 (1.4%) 268,669 13,562.51 0 0 50,100 55,100 45,100
15/09/2025 50,100 0.1 (0.2%) 171,607 8,606.12 0 0 50,000 55,000 45,000
12/09/2025 50,000 1.1 (2.25%) 190,093 9,412.68 0 0 48,900 53,700 44,100
11/09/2025 48,900 0 (0%) 108,784 5,300.25 0 0 48,900 53,700 44,100
10/09/2025 48,900 -0.1 (-0.2%) 39,531 1,936.08 0 0 49,000 53,900 44,100
09/09/2025 49,000 0 (0%) 115,333 5,651.67 0 0 49,000 53,900 44,100
08/09/2025 49,000 -0.4 (-0.81%) 147,555 7,269.87 0 0 49,400 54,300 44,500
05/09/2025 49,400 -0.3 (-0.6%) 94,886 4,734.23 0 0 49,700 54,600 44,800
04/09/2025 49,700 0.7 (1.43%) 99,114 4,901.43 0 0 49,000 53,900 44,100
03/09/2025 49,000 0.2 (0.41%) 116,941 5,729.62 0 0 48,800 53,600 44,000
29/08/2025 48,800 -0.1 (-0.2%) 148,530 7,248.57 0 0 48,900 53,700 44,100
28/08/2025 48,900 -0.1 (-0.2%) 77,460 3,795.86 0 0 49,000 53,900 44,100
27/08/2025 49,000 -0.1 (-0.2%) 95,713 4,702.36 0 0 49,100 54,000 44,200
26/08/2025 49,100 0.7 (1.45%) 77,767 3,791.86 0 0 48,400 53,200 43,600
25/08/2025 48,400 0 (0%) 105,124 5,109.56 0 0 48,400 53,200 43,600
22/08/2025 48,400 -1.1 (-2.22%) 300,976 14,710.96 100,000 4,950 49,500 54,400 44,600
21/08/2025 49,500 -0.1 (-0.2%) 121,927 6,056.75 210,000 10,416 49,600 54,500 44,700
20/08/2025 49,600 -1.2 (-2.36%) 303,892 15,137.08 0 0 50,800 55,800 45,800
19/08/2025 50,800 -0.7 (-1.36%) 214,225 10,945.79 0 0 51,500 56,600 46,400
18/08/2025 51,500 1.2 (2.39%) 260,272 13,089.64 0 0 50,300 55,300 45,300
15/08/2025 50,300 -0.6 (-1.18%) 359,041 18,089.3 0 0 50,900 55,900 45,900
14/08/2025 50,900 -0.1 (-0.2%) 270,795 13,781.36 0 0 51,000 56,100 45,900
13/08/2025 51,000 -0.3 (-0.58%) 351,516 17,899.06 0 0 51,300 56,400 46,200
12/08/2025 51,300 -0.4 (-0.77%) 227,633 11,700.12 0 0 51,700 56,800 46,600
11/08/2025 51,700 -0.1 (-0.19%) 249,618 12,886.06 39,300 1,835.31 51,800 56,900 46,700
08/08/2025 51,800 1.5 (2.98%) 583,784 30,175.16 0 0 50,300 55,300 45,300
07/08/2025 50,300 0.8 (1.62%) 320,033 16,024.05 11,957 591.87 49,500 54,400 44,600
06/08/2025 49,500 0 (0%) 121,425 6,010.2 0 0 49,500 54,400 44,600
05/08/2025 49,500 0.3 (0.61%) 381,814 18,991.39 0 0 49,200 54,100 44,300
04/08/2025 49,200 0 (0%) 177,590 8,695.1 0 0 49,200 54,100 44,300
01/08/2025 49,200 0.2 (0.41%) 158,272 7,796.59 0 0 49,000 53,900 44,100
31/07/2025 49,000 -0.1 (-0.2%) 171,342 8,412.62 0 0 49,100 54,000 44,200
30/07/2025 49,100 0 (0%) 368,464 18,037.99 0 0 49,100 54,000 44,200
29/07/2025 49,100 -2.1 (-4.1%) 459,818 23,042.56 0 0 51,200 56,300 46,100
28/07/2025 51,200 0.8 (1.59%) 320,716 16,345.36 0 0 50,400 55,400 45,400
25/07/2025 50,400 0.4 (0.8%) 223,314 11,208.44 0 0 50,000 55,000 45,000
24/07/2025 50,000 -0.6 (-1.19%) 186,272 9,396.43 0 0 50,600 55,600 45,600
23/07/2025 50,600 0.9 (1.81%) 433,834 21,706.88 0 0 49,700 54,600 44,800
22/07/2025 49,700 0 (0%) 193,381 9,559.28 0 0 49,700 54,600 44,800
21/07/2025 49,700 -0.3 (-0.6%) 184,562 9,236.64 0 0 50,000 55,000 45,000
18/07/2025 50,000 -0.5 (-0.99%) 233,400 11,691.21 0 0 50,500 55,500 45,500
17/07/2025 50,500 0.8 (1.61%) 371,369 18,615.6 0 0 49,700 54,600 44,800
16/07/2025 49,700 0.1 (0.2%) 147,670 7,303.38 0 0 49,600 54,500 44,700
15/07/2025 49,600 0 (0%) 180,774 8,989.83 0 0 49,600 54,500 44,700
14/07/2025 49,600 -0.2 (-0.4%) 119,484 5,926.24 0 0 49,800 54,700 44,900
11/07/2025 49,800 -0.4 (-0.8%) 156,148 7,782.14 0 0 50,200 55,200 45,200
10/07/2025 50,200 0.8 (1.62%) 281,443 13,982.91 0 0 49,400 54,300 44,500
09/07/2025 49,400 0 (0%) 206,637 10,193.32 0 0 49,400 54,300 44,500
08/07/2025 49,400 0.7 (1.44%) 215,597 10,656.21 0 0 48,700 53,500 43,900
07/07/2025 48,700 -0.4 (-0.81%) 174,158 8,522.67 0 0 49,100 54,000 44,200
04/07/2025 49,100 -0.6 (-1.21%) 205,059 10,135.05 0 0 49,700 54,600 44,800
03/07/2025 49,700 0.6 (1.22%) 463,640 23,456.37 0 0 49,100 54,000 44,200
02/07/2025 49,100 1.4 (2.94%) 306,292 15,028.4 0 0 47,700 52,400 43,000
01/07/2025 47,700 -0.5 (-1.04%) 127,833 6,122.51 0 0 48,200 53,000 43,400
30/06/2025 48,200 0 (0%) 126,411 6,092.71 0 0 48,200 53,000 43,400
27/06/2025 48,200 0.8 (1.69%) 201,275 9,662.07 0 0 47,400 52,100 42,700
26/06/2025 47,400 -0.3 (-0.63%) 70,970 3,362.06 0 0 47,700 52,400 43,000
25/06/2025 47,700 0.4 (0.85%) 106,784 5,071.69 0 0 47,300 52,000 42,600
24/06/2025 47,300 0.4 (0.85%) 174,213 8,246.6 0 0 46,900 51,500 42,300
23/06/2025 46,900 -0.5 (-1.05%) 152,235 7,111.12 0 0 47,400 52,100 42,700
20/06/2025 47,400 -0.4 (-0.84%) 113,828 5,391.12 0 0 47,800 52,500 43,100
19/06/2025 47,800 -0.4 (-0.83%) 121,454 5,817.79 0 0 48,200 53,000 43,400
18/06/2025 50,200 -0.3 (-0.59%) 234,501 11,820.81 0 0 50,500 55,500 45,500
17/06/2025 50,500 0 (0%) 213,082 10,754.14 0 0 50,500 55,500 45,500
16/06/2025 50,500 1.3 (2.64%) 244,285 12,308.43 0 0 49,200 54,100 44,300
13/06/2025 49,200 -0.9 (-1.8%) 234,258 11,562.51 0 0 50,100 55,100 45,100
12/06/2025 50,100 0.6 (1.21%) 237,431 11,942.29 0 0 49,500 54,400 44,600
11/06/2025 49,500 0.1 (0.2%) 79,801 3,949.17 0 0 49,400 54,300 44,500
10/06/2025 49,400 1.1 (2.28%) 117,001 5,750.84 0 0 48,300 53,100 43,500
09/06/2025 48,300 -0.7 (-1.43%) 176,890 8,552.18 0 0 49,000 53,900 44,100

Historical Data-ko - BSC

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