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
09/12/2025 27,700 0 (0%) 0 0 0 0 27,700 0 0
08/12/2025 27,700 -0.2 (-0.72%) 300,182 8,342.33 0 0 27,900 30,600 25,200
05/12/2025 27,900 -0.6 (-2.11%) 346,089 9,732.98 0 0 28,500 31,300 25,700
04/12/2025 28,500 0.4 (1.42%) 399,981 11,378.56 0 0 28,100 30,900 25,300
03/12/2025 28,100 0.3 (1.08%) 339,822 9,504.54 0 0 27,800 30,500 25,100
02/12/2025 27,800 0 (0%) 468,506 12,930.22 0 0 27,800 30,500 25,100
01/12/2025 27,800 -0.3 (-1.07%) 289,819 8,102.67 0 0 28,100 30,900 25,300
28/11/2025 28,100 -0.6 (-2.09%) 447,190 12,629.19 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 346,321 9,871.76 0 0 28,700 31,500 25,900
26/11/2025 28,700 1 (3.61%) 367,375 10,410.26 0 0 27,700 30,400 25,000
25/11/2025 27,700 -0.8 (-2.81%) 944,688 26,457.11 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.5 (-1.72%) 602,029 17,246.2 0 0 29,000 31,900 26,100
21/11/2025 29,000 -0.2 (-0.68%) 565,092 16,293.04 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.2 (-0.68%) 276,663 8,053.86 0 0 29,400 32,300 26,500
19/11/2025 29,400 0.2 (0.68%) 1,827,338 54,535.85 0 0 29,200 32,100 26,300
18/11/2025 29,200 0 (0%) 423,705 12,386.76 0 0 29,200 32,100 26,300
17/11/2025 29,200 0.1 (0.34%) 627,934 18,343.17 0 0 29,100 32,000 26,200
14/11/2025 29,100 0.3 (1.04%) 572,795 16,681.09 0 0 28,800 31,600 26,000
13/11/2025 28,800 0.3 (1.05%) 897,197 25,869.94 0 0 28,500 31,300 25,700
12/11/2025 28,500 0.7 (2.52%) 426,932 12,085.71 0 0 27,800 30,500 25,100
11/11/2025 27,800 0.2 (0.72%) 572,097 15,987.83 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 396,244 11,034.69 0 0 27,600 30,300 24,900
07/11/2025 27,600 -0.8 (-2.82%) 1,001,784 28,390.87 0 0 28,400 31,200 25,600
06/11/2025 28,400 -0.1 (-0.35%) 321,438 9,130.03 0 0 28,500 31,300 25,700
05/11/2025 28,500 -0.5 (-1.72%) 481,095 13,805.08 0 0 29,000 31,900 26,100
04/11/2025 29,000 1.2 (4.32%) 1,368,158 38,323.54 0 0 27,800 30,500 25,100
03/11/2025 27,800 -1.1 (-3.81%) 864,622 24,693.2 0 0 28,900 31,700 26,100
31/10/2025 28,900 -0.1 (-0.34%) 1,084,427 31,910.55 0 0 29,000 31,900 26,100
30/10/2025 29,000 0.2 (0.69%) 651,383 18,775.79 0 0 28,800 31,600 26,000
29/10/2025 28,800 0.4 (1.41%) 785,746 22,506.35 0 0 28,400 31,200 25,600
28/10/2025 28,400 0.6 (2.16%) 556,400 15,574.31 0 0 27,800 30,500 25,100
27/10/2025 27,800 -0.5 (-1.77%) 715,485 20,205.16 0 0 28,300 31,100 25,500
24/10/2025 28,300 0.2 (0.71%) 599,104 16,785.8 0 0 28,100 30,900 25,300
23/10/2025 28,100 -0.7 (-2.43%) 619,574 17,740.38 0 0 28,800 31,600 26,000
22/10/2025 28,800 1.1 (3.97%) 846,042 23,732.5 0 0 27,700 30,400 25,000
21/10/2025 27,700 -1.5 (-5.14%) 2,838,017 79,488.1 0 0 29,200 32,100 26,300
20/10/2025 29,200 -3.2 (-9.88%) 2,783,577 85,672.49 0 0 32,400 35,600 29,200
17/10/2025 32,400 -1.3 (-3.86%) 1,774,265 58,920.35 0 0 33,700 37,000 30,400
16/10/2025 33,700 2.1 (6.65%) 3,192,856 104,478.24 0 0 31,600 34,700 28,500
15/10/2025 31,600 -0.4 (-1.25%) 1,448,783 45,979.33 0 0 32,000 35,200 28,800
14/10/2025 32,000 -0.3 (-0.93%) 2,702,736 87,834.26 0 0 32,300 35,500 29,100
13/10/2025 32,300 0.2 (0.62%) 1,853,881 59,623.45 0 0 32,100 35,300 28,900
10/10/2025 32,100 1.4 (4.56%) 3,572,179 114,663.61 0 0 30,700 33,700 27,700
09/10/2025 30,700 0.2 (0.66%) 628,544 19,216.22 0 0 30,500 33,500 27,500
08/10/2025 30,500 -0.1 (-0.33%) 684,787 20,965.27 0 0 30,600 33,600 27,600
07/10/2025 30,600 -0.6 (-1.92%) 512,639 15,837.45 0 0 31,200 34,300 28,100
06/10/2025 31,200 1.2 (4%) 1,050,747 32,410.03 0 0 30,000 33,000 27,000
03/10/2025 30,000 -0.1 (-0.33%) 858,688 25,727.22 0 0 30,100 33,100 27,100
02/10/2025 30,100 0 (0%) 560,173 16,815.31 0 0 30,100 33,100 27,100
01/10/2025 30,100 -0.1 (-0.33%) 482,465 14,475.98 0 0 30,200 33,200 27,200
30/09/2025 30,200 -0.1 (-0.33%) 1,147,566 34,155.77 0 0 30,300 33,300 27,300
29/09/2025 30,300 -0.7 (-2.26%) 674,822 20,623. 0 0 31,000 34,100 27,900
26/09/2025 31,000 -0.1 (-0.32%) 1,293,869 40,237.87 0 0 31,100 34,200 28,000
25/09/2025 31,100 0.5 (1.63%) 1,120,231 34,574.24 0 0 30,600 33,600 27,600
24/09/2025 30,600 0.6 (2%) 575,540 17,308.65 0 0 30,000 33,000 27,000
23/09/2025 30,000 0.7 (2.39%) 544,143 16,132.82 0 0 29,300 32,200 26,400
22/09/2025 29,300 -0.7 (-2.33%) 1,449,194 42,798.76 0 0 30,000 33,000 27,000
19/09/2025 30,000 -0.1 (-0.33%) 510,545 15,387.53 0 0 30,100 33,100 27,100
18/09/2025 30,100 -0.2 (-0.66%) 1,088,644 32,781.15 0 0 30,300 33,300 27,300
17/09/2025 30,300 -0.7 (-2.26%) 1,350,163 41,625.4 0 0 31,000 34,100 27,900
16/09/2025 31,000 -0.9 (-2.82%) 1,514,198 47,667.28 0 0 31,900 35,000 28,800
15/09/2025 31,900 0.7 (2.24%) 1,317,084 41,672.98 0 0 31,200 34,300 28,100
12/09/2025 31,200 0.2 (0.65%) 1,599,272 50,464.14 0 0 31,000 34,100 27,900
11/09/2025 31,000 1 (3.33%) 2,233,655 66,325.58 0 0 30,000 33,000 27,000
10/09/2025 30,000 -0.5 (-1.64%) 1,100,766 33,091.12 0 0 30,500 33,500 27,500
09/09/2025 30,500 -0.2 (-0.65%) 1,465,886 43,922.32 0 0 30,700 33,700 27,700
08/09/2025 30,700 -0.3 (-0.97%) 2,822,717 87,994.52 0 0 31,000 34,100 27,900
05/09/2025 31,000 -1.7 (-5.2%) 2,353,827 75,410.19 0 0 32,700 35,900 29,500
04/09/2025 32,700 1.4 (4.47%) 3,598,927 115,639.4 0 0 31,300 34,400 28,200
03/09/2025 31,300 1.3 (4.33%) 3,115,023 97,253.92 0 0 30,000 33,000 27,000
29/08/2025 30,000 0 (0%) 1,196,633 36,557.7 0 0 30,000 33,000 27,000
28/08/2025 30,000 0.3 (1.01%) 931,427 27,765.71 0 0 29,700 32,600 26,800
27/08/2025 29,700 -1 (-3.26%) 1,386,014 41,479.55 0 0 30,700 33,700 27,700
26/08/2025 30,700 2.1 (7.34%) 1,269,166 37,313.24 0 0 28,600 31,400 25,800
25/08/2025 28,600 0.2 (0.7%) 981,192 28,070.91 0 0 28,400 31,200 25,600
22/08/2025 28,400 -1.4 (-4.7%) 2,781,897 79,149.33 0 0 29,800 32,700 26,900
21/08/2025 29,800 -0.7 (-2.3%) 1,810,008 54,616.09 0 0 30,500 33,500 27,500
20/08/2025 30,500 -1.8 (-5.57%) 3,576,135 110,634.71 0 0 32,300 35,500 29,100
19/08/2025 32,300 -1.1 (-3.29%) 3,189,108 103,952.04 0 0 33,400 36,700 30,100
18/08/2025 33,400 0 (0%) 1,563,929 52,341.81 0 0 33,400 36,700 30,100
15/08/2025 33,400 -0.9 (-2.62%) 2,659,038 90,490.03 0 0 34,300 37,700 30,900
14/08/2025 34,300 1.7 (5.21%) 2,941,816 97,562.81 0 0 32,600 35,800 29,400
13/08/2025 32,600 -0.2 (-0.61%) 1,933,230 62,579.16 0 0 32,800 36,000 29,600
12/08/2025 32,800 1.3 (4.13%) 3,451,996 112,738.14 0 0 31,500 34,600 28,400
11/08/2025 31,500 0 (0%) 1,498,656 47,293.39 0 0 31,500 34,600 28,400
08/08/2025 31,500 -0.7 (-2.17%) 1,826,966 57,942.59 0 0 32,200 35,400 29,000
07/08/2025 32,200 1.1 (3.54%) 1,883,473 60,039.94 0 0 31,100 34,200 28,000
06/08/2025 31,100 0 (0%) 1,100,432 34,513.56 0 0 31,100 34,200 28,000
05/08/2025 31,100 0.2 (0.65%) 3,367,386 106,506.5 0 0 30,900 33,900 27,900
04/08/2025 30,900 0.4 (1.31%) 889,748 27,287.07 0 0 30,500 33,500 27,500
01/08/2025 30,500 -0.6 (-1.93%) 1,285,308 39,616.29 0 0 31,100 34,200 28,000
31/07/2025 31,100 0.4 (1.3%) 1,303,205 39,986.89 0 0 30,700 33,700 27,700
30/07/2025 30,700 1.1 (3.72%) 2,709,652 79,518.54 0 0 29,600 32,500 26,700
29/07/2025 29,600 -3.1 (-9.48%) 2,817,983 88,495.48 0 0 32,700 35,900 29,500
28/07/2025 32,700 1 (3.15%) 2,448,948 79,765.01 0 0 31,700 34,800 28,600
25/07/2025 31,700 -0.2 (-0.63%) 1,077,486 34,122.68 0 0 31,900 35,000 28,800
24/07/2025 31,900 0.2 (0.63%) 1,995,237 62,110.77 0 0 31,700 34,800 28,600
23/07/2025 31,700 0.5 (1.6%) 2,201,879 69,741.99 0 0 31,200 34,300 28,100
22/07/2025 31,200 -0.4 (-1.27%) 1,883,096 58,448.56 0 0 31,600 34,700 28,500
21/07/2025 31,600 1.2 (3.95%) 2,391,328 74,959.42 0 0 30,400 33,400 27,400
18/07/2025 30,400 1.3 (4.47%) 1,940,701 58,304.76 0 0 29,100 32,000 26,200
17/07/2025 29,100 0.4 (1.39%) 2,878,162 83,446.28 0 0 28,700 31,500 25,900
16/07/2025 28,700 -0.2 (-0.69%) 3,340,786 96,419.62 0 0 28,900 31,700 26,100
15/07/2025 28,900 -0.2 (-0.69%) 2,586,510 76,077.7 0 0 29,100 32,000 26,200
14/07/2025 29,100 0.4 (1.39%) 1,569,967 45,179.51 0 0 28,700 31,500 25,900
11/07/2025 28,700 0.2 (0.7%) 1,622,942 46,927.88 0 0 28,500 31,300 25,700
10/07/2025 28,500 0 (0%) 1,569,989 44,634.96 0 0 28,500 31,300 25,700
09/07/2025 28,500 0.9 (3.26%) 2,175,595 62,705.76 0 0 27,600 30,300 24,900
08/07/2025 27,600 2.5 (9.96%) 3,547,201 93,753.96 0 0 25,100 27,600 22,600
07/07/2025 25,100 0.6 (2.45%) 937,713 23,588.43 0 0 24,500 26,900 22,100
04/07/2025 27,000 0 (0%) 1,077,829 29,131.95 0 0 27,000 29,700 24,300
03/07/2025 27,000 -1 (-3.57%) 2,434,439 67,636.89 0 0 28,000 30,800 25,200
02/07/2025 28,000 1 (3.7%) 1,412,635 38,648.42 0 0 27,000 29,700 24,300
01/07/2025 27,000 0.2 (0.75%) 1,924,624 52,555.37 0 0 26,800 29,400 24,200
30/06/2025 26,800 0.5 (1.9%) 726,289 19,352.19 0 0 26,300 28,900 23,700
27/06/2025 26,300 0 (0%) 631,554 16,670.72 0 0 26,300 28,900 23,700
26/06/2025 26,300 -0.3 (-1.13%) 508,271 13,437.43 0 0 26,600 29,200 24,000
25/06/2025 26,600 0.3 (1.14%) 708,570 18,859.38 0 0 26,300 28,900 23,700
24/06/2025 26,300 0 (0%) 726,140 19,148.22 0 0 26,300 28,900 23,700
23/06/2025 26,300 -0.4 (-1.5%) 910,453 23,814.85 0 0 26,700 29,300 24,100
20/06/2025 26,700 -0.5 (-1.84%) 569,822 15,347.22 0 0 27,200 29,900 24,500
19/06/2025 27,200 0.5 (1.87%) 2,297,489 63,033.75 0 0 26,700 29,300 24,100
18/06/2025 26,700 0 (0%) 626,115 16,670.05 0 0 26,700 29,300 24,100
17/06/2025 26,700 0.3 (1.14%) 1,162,280 31,054.72 0 0 26,400 29,000 23,800
16/06/2025 26,400 0.7 (2.72%) 704,318 18,411.73 0 0 25,700 28,200 23,200
13/06/2025 25,700 -0.5 (-1.91%) 1,002,911 25,732.5 0 0 26,200 28,800 23,600
12/06/2025 26,200 0.6 (2.34%) 1,013,114 26,816.15 0 0 25,600 28,100 23,100
11/06/2025 25,600 -0.6 (-2.29%) 978,978 25,209.58 0 0 26,200 28,800 23,600
10/06/2025 26,200 -0.2 (-0.76%) 772,555 20,529.34 0 0 26,400 29,000 23,800
09/06/2025 26,400 0.2 (0.76%) 793,257 20,925.47 0 0 26,200 28,800 23,600

Historical Data-ko - BSC

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