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 12,500 -0.15 (-1.19%) 134,000 1,675.91 0 0 12,650 13,500 11,800
04/12/2025 12,650 0 (0%) 164,800 2,085.35 0 0 12,650 13,500 11,800
03/12/2025 12,650 0.25 (2.02%) 207,600 2,598.38 0 0 12,400 13,250 11,550
02/12/2025 12,400 0 (0%) 90,200 1,114.57 0 0 12,400 13,250 11,550
01/12/2025 12,400 -0.1 (-0.8%) 195,500 2,421.74 0 0 12,500 13,350 11,650
28/11/2025 12,500 0 (0%) 126,300 1,580.34 0 0 12,500 13,350 11,650
27/11/2025 12,500 -0.2 (-1.57%) 162,700 2,039.88 0 0 12,700 13,550 11,850
26/11/2025 12,700 0.25 (2.01%) 40,300 513.03 0 0 12,450 13,300 11,600
25/11/2025 12,450 -0.1 (-0.8%) 196,500 2,455.85 700,000 9,030 12,550 13,400 11,700
24/11/2025 12,550 -0.15 (-1.18%) 106,400 1,341.47 0 0 12,700 13,550 11,850
21/11/2025 12,700 -0.1 (-0.78%) 223,900 2,823.04 700,000 9,065 12,800 13,650 11,950
20/11/2025 12,800 -0.05 (-0.39%) 47,400 603.39 0 0 12,850 13,700 12,000
19/11/2025 12,850 0 (0%) 245,600 3,137.67 0 0 12,850 13,700 12,000
18/11/2025 12,850 0.05 (0.39%) 67,600 869.81 700,000 9,065 12,800 13,650 11,950
17/11/2025 12,800 -0.1 (-0.78%) 40,700 522.06 0 0 12,900 13,800 12,000
14/11/2025 12,900 -0.05 (-0.39%) 52,600 678.52 700,000 9,100 12,950 13,850 12,050
13/11/2025 12,950 0.15 (1.17%) 69,500 897.2 0 0 12,800 13,650 11,950
12/11/2025 12,800 0.1 (0.79%) 85,200 1,082.9 0 0 12,700 13,550 11,850
11/11/2025 12,700 -0.05 (-0.39%) 11,100 141.35 0 0 12,750 13,600 11,900
10/11/2025 12,750 0.05 (0.39%) 36,200 459.39 0 0 12,700 13,550 11,850
07/11/2025 12,700 -0.2 (-1.55%) 75,600 970.23 0 0 12,900 13,800 12,000
06/11/2025 12,900 0.05 (0.39%) 82,700 1,058.33 0 0 12,850 13,700 12,000
05/11/2025 12,850 0.05 (0.39%) 86,400 1,113.64 0 0 12,800 13,650 11,950
04/11/2025 12,800 -0.2 (-1.54%) 150,400 1,923.42 0 0 13,000 13,900 12,100
03/11/2025 13,000 0 (0%) 94,100 1,222.16 0 0 13,000 13,900 12,100
31/10/2025 13,000 0 (0%) 108,400 1,418.31 0 0 13,000 13,900 12,100
30/10/2025 13,000 -0.05 (-0.38%) 114,400 1,481.39 0 0 13,050 13,950 12,150
29/10/2025 13,050 0.05 (0.38%) 79,300 1,031.04 0 0 13,000 13,900 12,100
28/10/2025 13,000 0 (0%) 40,700 527.27 0 0 13,000 13,900 12,100
27/10/2025 13,000 -0.1 (-0.76%) 46,900 608.62 0 0 13,100 14,000 12,200
24/10/2025 13,100 0.05 (0.38%) 67,100 869 0 0 13,050 13,950 12,150
23/10/2025 13,050 0.05 (0.38%) 149,300 1,944.39 0 0 13,000 13,900 12,100
22/10/2025 13,000 0.2 (1.56%) 161,400 2,084.45 0 0 12,800 13,650 11,950
21/10/2025 12,800 0.35 (2.81%) 246,300 3,105.25 0 0 12,450 13,300 11,600
20/10/2025 12,450 -0.7 (-5.32%) 382,600 4,955.61 0 0 13,150 14,050 12,250
17/10/2025 13,150 0 (0%) 82,200 1,077.05 0 0 13,150 14,050 12,250
16/10/2025 13,150 0.05 (0.38%) 115,600 1,514.59 0 0 13,100 14,000 12,200
15/10/2025 13,100 -0.1 (-0.76%) 178,700 2,353.84 0 0 13,200 14,100 12,300
14/10/2025 13,200 -0.15 (-1.12%) 243,500 3,233.94 0 0 13,350 14,250 12,450
13/10/2025 13,350 0 (0%) 218,600 2,901.83 0 0 13,350 14,250 12,450
10/10/2025 13,350 -0.1 (-0.74%) 243,800 3,262.62 0 0 13,450 14,350 12,550
09/10/2025 13,450 -0.05 (-0.37%) 218,700 2,941. 0 0 13,500 14,400 12,600
08/10/2025 13,500 0.05 (0.37%) 155,300 2,084.04 0 0 13,450 14,350 12,550
07/10/2025 13,450 -0.1 (-0.74%) 256,900 3,459.88 0 0 13,550 14,450 12,650
06/10/2025 13,550 0.15 (1.12%) 114,000 1,534.73 0 0 13,400 14,300 12,500
03/10/2025 13,400 -0.05 (-0.37%) 206,200 2,770.89 0 0 13,450 14,350 12,550
02/10/2025 13,450 -0.05 (-0.37%) 246,200 3,319.58 450,000 6,052.5 13,500 14,400 12,600
01/10/2025 13,500 0.05 (0.37%) 54,900 738.25 0 0 13,450 14,350 12,550
30/09/2025 13,450 -0.05 (-0.37%) 174,900 2,350.68 0 0 13,500 14,400 12,600
29/09/2025 13,500 0 (0%) 231,200 3,120.36 450,000 6,075 13,500 14,400 12,600
26/09/2025 13,500 -0.15 (-1.1%) 305,400 4,122.66 0 0 13,650 14,600 12,700
25/09/2025 13,650 0.05 (0.37%) 144,500 1,967.37 0 0 13,600 14,550 12,650
24/09/2025 13,600 0.15 (1.12%) 170,900 2,300.76 0 0 13,450 14,350 12,550
23/09/2025 13,450 -0.1 (-0.74%) 167,500 2,266.93 0 0 13,550 14,450 12,650
22/09/2025 13,550 -0.2 (-1.45%) 490,300 6,625.83 0 0 13,750 14,700 12,800
19/09/2025 13,750 -0.05 (-0.36%) 250,800 3,449.07 0 0 13,800 14,750 12,850
18/09/2025 13,800 -0.25 (-1.78%) 281,100 3,891.76 0 0 14,050 15,000 13,100
17/09/2025 14,050 0 (0%) 713,400 10,088.2 0 0 14,050 15,000 13,100
16/09/2025 14,050 0.5 (3.69%) 2,040,300 28,587.88 0 0 13,550 14,450 12,650
15/09/2025 13,550 0.2 (1.5%) 228,500 3,081.5 400,000 5,480 13,350 14,250 12,450
12/09/2025 13,350 -0.05 (-0.37%) 168,300 2,245.18 0 0 13,400 14,300 12,500
11/09/2025 13,400 0.05 (0.37%) 268,800 3,543.61 400,000 5,520 13,350 14,250 12,450
10/09/2025 13,350 -0.15 (-1.11%) 65,400 874.11 0 0 13,500 14,400 12,600
09/09/2025 13,500 0.15 (1.12%) 112,700 1,501.68 0 0 13,350 14,250 12,450
08/09/2025 13,350 -0.3 (-2.2%) 232,100 3,113.07 0 0 13,650 14,600 12,700
05/09/2025 13,650 -0.05 (-0.36%) 270,700 3,706.51 0 0 13,700 14,650 12,750
04/09/2025 13,700 -0.15 (-1.08%) 477,200 6,583.87 0 0 13,850 14,800 12,900
03/09/2025 13,850 0 (0%) 341,000 4,719.85 0 0 13,850 14,800 12,900
29/08/2025 13,850 0.7 (5.32%) 777,000 10,527.09 0 0 13,150 14,050 12,250
28/08/2025 13,150 -0.05 (-0.38%) 152,300 2,004.38 0 0 13,200 14,100 12,300
27/08/2025 13,200 0.05 (0.38%) 124,000 1,639.84 0 0 13,150 14,050 12,250
26/08/2025 13,150 0.15 (1.15%) 125,700 1,646.05 0 0 13,000 13,900 12,100
25/08/2025 13,000 -0.1 (-0.76%) 305,500 3,988.65 0 0 13,100 14,000 12,200
22/08/2025 13,100 -0.25 (-1.87%) 335,500 4,446.74 0 0 13,350 14,250 12,450
21/08/2025 13,350 0.05 (0.38%) 232,500 3,115.02 0 0 13,300 14,200 12,400
20/08/2025 13,300 -0.25 (-1.85%) 626,000 8,329.11 0 0 13,550 14,450 12,650
19/08/2025 13,550 0.05 (0.37%) 257,000 3,488.02 0 0 13,500 14,400 12,600
18/08/2025 13,500 0.2 (1.5%) 456,400 6,144.65 0 0 13,300 14,200 12,400
15/08/2025 13,300 -0.15 (-1.12%) 364,300 4,872.8 0 0 13,450 14,350 12,550
14/08/2025 13,450 -0.2 (-1.47%) 768,400 10,290.87 0 0 13,650 14,600 12,700
13/08/2025 13,650 -0.15 (-1.09%) 619,400 8,488.59 0 0 13,800 14,750 12,850
12/08/2025 13,800 0.1 (0.73%) 1,038,800 14,416.78 0 0 13,700 14,650 12,750
11/08/2025 13,700 -0.05 (-0.36%) 378,100 5,214.75 0 0 13,750 14,700 12,800
08/08/2025 13,750 0.2 (1.48%) 655,600 8,957.95 0 0 13,550 14,450 12,650
07/08/2025 13,550 0.05 (0.37%) 329,000 4,444.58 0 0 13,500 14,400 12,600
06/08/2025 13,500 0.15 (1.12%) 592,900 8,055.13 0 0 13,350 14,250 12,450
05/08/2025 13,350 -0.1 (-0.74%) 707,000 9,523.24 0 0 13,450 14,350 12,550
04/08/2025 13,450 -0.1 (-0.74%) 203,900 2,754.37 0 0 13,550 14,450 12,650
01/08/2025 13,550 0.2 (1.5%) 480,800 6,582.51 0 0 13,350 14,250 12,450
31/07/2025 13,350 0.1 (0.75%) 485,900 6,497.02 0 0 13,250 14,150 12,350
30/07/2025 13,250 0.2 (1.53%) 441,500 5,796.08 0 0 13,050 13,950 12,150
29/07/2025 13,050 -0.8 (-5.78%) 710,200 9,550.38 0 0 13,850 14,800 12,900
28/07/2025 13,850 0.4 (2.97%) 962,800 13,375.01 0 0 13,450 14,350 12,550
25/07/2025 13,450 0.4 (3.07%) 643,300 8,541.02 0 0 13,050 13,950 12,150
24/07/2025 13,050 0.05 (0.38%) 234,800 3,063.98 0 0 13,000 13,900 12,100
23/07/2025 13,000 0.15 (1.17%) 304,800 3,931.92 0 0 12,850 13,700 12,000
22/07/2025 12,850 -0.1 (-0.77%) 220,300 2,835.74 0 0 12,950 13,850 12,050
21/07/2025 12,950 0 (0%) 382,900 4,996.82 400,000 5,160 12,950 13,850 12,050
18/07/2025 12,950 0.05 (0.39%) 199,900 2,581.99 0 0 12,900 13,800 12,000
17/07/2025 12,900 0.05 (0.39%) 212,200 2,738.12 0 0 12,850 13,700 12,000
16/07/2025 12,850 0.1 (0.78%) 177,700 2,284.83 400,000 5,200 12,750 13,600 11,900
15/07/2025 12,750 0 (0%) 287,700 3,676.08 0 0 12,750 13,600 11,900
14/07/2025 12,750 0 (0%) 179,300 2,278.76 0 0 12,750 13,600 11,900
11/07/2025 12,750 -0.05 (-0.39%) 249,000 3,174.4 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.1 (0.79%) 278,200 3,554.17 0 0 12,700 13,550 11,850
09/07/2025 12,700 0 (0%) 287,900 3,658.57 0 0 12,700 13,550 11,850
08/07/2025 12,700 0.05 (0.4%) 182,600 2,316.38 0 0 12,650 13,500 11,800
07/07/2025 12,650 0.1 (0.8%) 172,200 2,174.56 0 0 12,550 13,400 11,700
04/07/2025 12,550 0 (0%) 98,800 1,246.44 0 0 12,550 13,400 11,700
03/07/2025 12,550 -0.05 (-0.4%) 376,100 4,748.32 0 0 12,600 13,450 11,750
02/07/2025 12,600 -0.05 (-0.4%) 144,200 1,814.47 0 0 12,650 13,500 11,800
01/07/2025 12,650 0.05 (0.4%) 121,200 1,524.48 0 0 12,600 13,450 11,750
30/06/2025 12,600 0.15 (1.2%) 119,200 1,492.79 0 0 12,450 13,300 11,600
27/06/2025 12,450 0 (0%) 47,600 592.41 0 0 12,450 13,300 11,600
26/06/2025 12,450 -0.05 (-0.4%) 83,500 1,037.7 0 0 12,500 13,350 11,650
25/06/2025 12,500 0 (0%) 187,900 2,349.19 0 0 12,500 13,350 11,650
24/06/2025 12,500 -0.2 (-1.57%) 180,800 2,261.85 0 0 12,700 13,550 11,850
23/06/2025 12,700 0.2 (1.6%) 310,500 3,961.68 0 0 12,500 13,350 11,650
20/06/2025 12,500 -0.2 (-1.57%) 236,900 2,979.79 0 0 12,700 13,550 11,850
19/06/2025 12,700 0.05 (0.4%) 36,600 461.89 0 0 12,650 13,500 11,800
18/06/2025 12,650 -0.05 (-0.39%) 178,100 2,264.35 0 0 12,700 13,550 11,850
17/06/2025 12,700 -0.3 (-2.31%) 280,100 3,597.61 0 0 13,000 13,900 12,100
16/06/2025 13,000 0.2 (1.56%) 537,500 7,028.42 0 0 12,800 13,650 11,950
13/06/2025 12,800 0.3 (2.4%) 637,200 8,128.3 0 0 12,500 13,350 11,650
12/06/2025 12,500 0.05 (0.4%) 128,800 1,610.23 0 0 12,450 13,300 11,600
11/06/2025 12,450 0.25 (2.05%) 312,400 3,890.72 0 0 12,200 13,050 11,350
10/06/2025 12,200 0 (0%) 127,700 1,564.79 0 0 12,200 13,050 11,350
09/06/2025 12,200 -0.2 (-1.61%) 248,900 3,054.45 0 0 12,400 13,250 11,550

Historical Data-ko - BSC

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