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
08/12/2025 21,950 -0.65 (-2.88%) 8,102,100 180,080.41 0 0 22,600 24,150 21,050
05/12/2025 22,600 -0.5 (-2.16%) 8,738,900 200,294.08 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.45 (1.99%) 17,615,600 410,989.92 39,000 826.8 22,650 24,200 21,100
03/12/2025 22,650 0.65 (2.95%) 8,468,900 189,905.89 0 0 22,000 23,500 20,500
02/12/2025 22,000 -0.1 (-0.45%) 8,466,700 184,104.74 0 0 22,100 23,600 20,600
01/12/2025 22,100 0.1 (0.45%) 6,175,100 137,795.36 0 0 22,000 23,500 20,500
28/11/2025 22,000 -0.65 (-2.87%) 14,751,500 333,007.89 0 0 22,650 24,200 21,100
27/11/2025 22,650 -0.5 (-2.16%) 7,516,900 172,631.65 0 0 23,150 24,750 21,550
26/11/2025 23,150 1.5 (6.93%) 14,369,800 326,463.43 584,900 11,844.23 21,650 23,150 20,150
25/11/2025 21,650 -0.6 (-2.7%) 7,736,100 169,338.18 0 0 22,250 23,800 20,700
24/11/2025 22,250 -0.05 (-0.22%) 4,733,700 106,160.91 0 0 22,300 23,850 20,750
21/11/2025 22,300 -0.05 (-0.22%) 8,469,700 186,825.3 0 0 22,350 23,900 20,800
20/11/2025 22,350 -0.05 (-0.22%) 7,203,100 160,781.07 0 0 22,400 23,950 20,850
19/11/2025 22,400 -0.65 (-2.82%) 9,620,500 218,882.63 0 0 23,050 24,650 21,450
18/11/2025 23,050 0.3 (1.32%) 14,232,800 329,532.31 0 0 22,750 24,300 21,200
17/11/2025 22,750 0.5 (2.25%) 8,599,600 193,926.1 0 0 22,250 23,800 20,700
14/11/2025 22,250 0.25 (1.14%) 10,927,200 243,225.69 200,000 4,200 22,000 23,500 20,500
13/11/2025 22,000 0.45 (2.09%) 14,528,500 324,090.58 26,300 606.22 21,550 23,050 20,050
12/11/2025 21,550 1.4 (6.95%) 13,336,400 282,675.49 290,000 6,249.5 20,150 21,550 18,750
11/11/2025 20,150 -0.4 (-1.95%) 8,809,000 178,483.51 7,200,000 156,240 20,550 21,950 19,150
10/11/2025 20,550 -0.25 (-1.2%) 10,535,300 216,514.8 4,300,000 94,600 20,800 22,250 19,350
07/11/2025 20,800 -1.2 (-5.45%) 10,638,500 228,581.98 200,000 4,700 22,000 23,500 20,500
06/11/2025 22,000 0.4 (1.85%) 8,003,300 175,916.14 0 0 21,600 23,100 20,100
05/11/2025 21,600 -1.35 (-5.88%) 7,193,800 158,766.57 0 0 22,950 24,550 21,350
04/11/2025 22,950 1.35 (6.25%) 17,069,100 367,026.6 301,000 6,501.6 21,600 23,100 20,100
03/11/2025 21,600 -1.6 (-6.9%) 14,102,300 315,356.09 0 0 23,200 24,800 21,600
31/10/2025 23,200 -1.35 (-5.5%) 11,961,000 284,707.45 900,000 22,095 24,550 26,250 22,850
30/10/2025 24,550 -0.45 (-1.8%) 7,796,200 192,460.21 0 0 25,000 26,750 23,250
29/10/2025 25,000 0.1 (0.4%) 12,679,300 322,595.78 6,477,700 161,294.73 24,900 26,600 23,200
28/10/2025 24,900 1.35 (5.73%) 12,670,100 298,728.31 0 0 23,550 25,150 21,950
27/10/2025 23,550 -1.45 (-5.8%) 10,928,800 268,855.17 0 0 25,000 26,750 23,250
24/10/2025 25,000 -0.65 (-2.53%) 11,084,900 280,076.49 0 0 25,650 27,400 23,900
23/10/2025 25,650 1.65 (6.88%) 10,632,100 271,305.95 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.2 (0.84%) 6,230,400 146,950.07 0 0 23,800 25,450 22,150
21/10/2025 23,800 -1.35 (-5.37%) 11,896,000 285,781.41 0 0 25,150 26,900 23,400
20/10/2025 25,150 -1.85 (-6.85%) 12,337,500 321,457.94 2,160,000 62,316 27,000 28,850 25,150
17/10/2025 27,000 -0.5 (-1.82%) 10,235,600 280,493.19 0 0 27,500 29,400 25,600
16/10/2025 27,500 -0.75 (-2.65%) 10,097,500 282,032.99 0 0 28,250 30,200 26,300
15/10/2025 28,250 0.45 (1.62%) 13,215,400 378,124.36 0 0 27,800 29,700 25,900
14/10/2025 27,800 -0.25 (-0.89%) 13,840,200 391,978.1 0 0 28,050 30,000 26,100
13/10/2025 28,050 0.75 (2.75%) 9,840,900 270,263.35 0 0 27,300 29,200 25,400
10/10/2025 27,300 0.45 (1.68%) 7,375,000 203,078.02 133,500 3,584.48 26,850 28,700 25,000
09/10/2025 26,850 -0.05 (-0.19%) 10,767,900 290,689.57 2,100,000 56,490 26,900 28,750 25,050
08/10/2025 26,900 -1.05 (-3.76%) 16,826,500 460,056.14 75,000 2,096.25 27,950 29,900 26,000
07/10/2025 27,950 -1.05 (-3.62%) 9,163,700 259,675.69 0 0 29,000 31,000 27,000
06/10/2025 29,000 1.2 (4.32%) 5,956,700 170,584.67 46,000 1,278.8 27,800 29,700 25,900
03/10/2025 27,800 -0.25 (-0.89%) 8,272,400 231,578.23 659,325 18,461.1 28,050 30,000 26,100
02/10/2025 28,050 -1.4 (-4.75%) 14,053,100 403,792.55 25,000 737.5 29,450 31,500 27,400
01/10/2025 29,450 -0.05 (-0.17%) 7,753,900 228,564.66 0 0 29,500 31,550 27,450
30/09/2025 29,500 -0.85 (-2.8%) 15,548,700 457,142.61 186,418 5,266.31 30,350 32,450 28,250
29/09/2025 30,350 -0.55 (-1.78%) 13,500,800 421,274.45 5,924,950 170,638.56 30,900 33,050 28,750
26/09/2025 30,900 -1.25 (-3.89%) 13,200,900 421,107.42 0 0 32,150 34,400 29,900
25/09/2025 32,150 2.1 (6.99%) 22,903,000 729,223.58 3,000,000 84,000 30,050 32,150 27,950
24/09/2025 30,050 0.65 (2.21%) 7,047,300 206,976.91 0 0 29,400 31,450 27,350
23/09/2025 29,400 0.1 (0.34%) 5,195,300 152,024.17 12,599,500 352,786 29,300 31,350 27,250
22/09/2025 29,300 -0.7 (-2.33%) 8,207,500 237,725.29 0 0 30,000 32,100 27,900
19/09/2025 30,000 0.55 (1.87%) 5,415,600 161,813.81 444,250 13,083.16 29,450 31,500 27,400
18/09/2025 29,450 0.25 (0.86%) 5,269,100 154,540.82 0 0 29,200 31,200 27,200
17/09/2025 29,200 -1 (-3.31%) 4,994,700 148,601.89 5,582,200 176,125.06 30,200 32,300 28,100
16/09/2025 30,200 -1.4 (-4.43%) 8,934,500 277,049.77 2,997,000 94,705.2 31,600 33,800 29,400
15/09/2025 31,600 1.3 (4.29%) 11,227,900 350,044.88 2,316,000 70,174.8 30,300 32,400 28,200
12/09/2025 30,300 0.4 (1.34%) 7,908,200 239,558.78 317,600 9,496.24 29,900 31,950 27,850
11/09/2025 29,900 -0.6 (-1.97%) 8,148,000 240,234.23 0 0 30,500 32,600 28,400
10/09/2025 30,500 1.5 (5.17%) 9,707,600 286,139.06 0 0 29,000 31,000 27,000
09/09/2025 29,000 0.15 (0.52%) 8,364,400 235,858.73 0 0 28,850 30,850 26,850
08/09/2025 28,850 -2.15 (-6.94%) 12,304,200 364,191.81 889,175 27,229.7 31,000 33,150 28,850
05/09/2025 31,000 -1.8 (-5.49%) 14,818,500 474,280.9 1,795,000 57,619.5 32,800 35,050 30,550
04/09/2025 32,800 0.7 (2.18%) 13,214,700 438,331.86 1,655,000 53,125.5 32,100 34,300 29,900
03/09/2025 32,100 2.1 (7.%) 6,601,900 209,085.55 0 0 30,000 32,100 27,900
29/08/2025 30,000 -1.15 (-3.69%) 11,183,500 343,273.64 0 0 31,150 33,300 29,000
28/08/2025 31,150 -0.7 (-2.2%) 8,315,300 261,799.81 0 0 31,850 34,050 29,650
27/08/2025 31,850 0.55 (1.76%) 12,826,600 398,755.15 0 0 31,300 33,450 29,150
26/08/2025 31,300 1.75 (5.92%) 11,946,500 359,812. 220,000 6,050 29,550 31,600 27,500
25/08/2025 29,550 -2.2 (-6.93%) 17,427,500 529,402.41 50,000 1,587.5 31,750 33,950 29,550
22/08/2025 31,750 -2.35 (-6.89%) 19,093,700 612,615.61 2,450,000 81,400 34,100 36,450 31,750
21/08/2025 34,100 -1 (-2.85%) 9,914,300 343,257.72 8,100,000 283,500 35,100 37,550 32,650
20/08/2025 35,100 0.1 (0.29%) 22,647,800 773,701.85 3,030,000 106,783.5 35,000 37,450 32,550
19/08/2025 35,000 -1.2 (-3.31%) 22,916,400 840,830.39 430,000 15,050 36,200 38,700 33,700
18/08/2025 36,200 2.35 (6.94%) 12,017,100 428,739.24 0 0 33,850 36,200 31,500
15/08/2025 33,850 2.2 (6.95%) 27,930,100 944,003.01 200,000 5,890 31,650 33,850 29,450
14/08/2025 31,650 2.05 (6.93%) 3,370,500 106,676.33 15,025,000 428,212.5 29,600 31,650 27,550
13/08/2025 29,600 1.9 (6.86%) 26,875,500 791,250.01 0 0 27,700 29,600 25,800
12/08/2025 27,700 1.8 (6.95%) 24,610,800 673,827.95 15,700,000 407,015 25,900 27,700 24,100
11/08/2025 25,900 0.8 (3.19%) 16,082,100 414,889.43 0 0 25,100 26,850 23,350
08/08/2025 25,100 -0.85 (-3.28%) 12,290,000 312,401.77 747,000 19,524.65 25,950 27,750 24,150
07/08/2025 25,950 0.6 (2.37%) 20,257,000 520,534.02 62,500 1,584.38 25,350 27,100 23,600
06/08/2025 25,350 0.75 (3.05%) 17,297,300 433,101.16 1,086,300 26,722.98 24,600 26,300 22,900
05/08/2025 24,600 -1.7 (-6.46%) 41,135,400 1,047,031.57 86,600 2,238.61 26,300 28,100 24,500
04/08/2025 26,300 0.55 (2.14%) 20,834,400 538,534.31 23,000 604.9 25,750 27,550 23,950
01/08/2025 25,750 -0.35 (-1.34%) 39,795,100 1,057,704.04 0 0 26,100 27,900 24,300
31/07/2025 26,100 1.7 (6.97%) 34,591,300 878,725.02 0 0 24,400 26,100 22,700
30/07/2025 24,400 1.55 (6.78%) 41,571,000 980,384.46 0 0 22,850 24,400 21,300
29/07/2025 22,850 -1.7 (-6.92%) 71,817,600 1,799,187.95 18,740,677 430,025.57 24,550 26,250 22,850
28/07/2025 24,550 1.6 (6.97%) 7,208,200 176,300.3 400,000 8,560 22,950 24,550 21,350
25/07/2025 22,950 1.5 (6.99%) 35,739,100 815,865.63 20,225,000 413,162.5 21,450 22,950 19,950
24/07/2025 21,450 1.4 (6.98%) 36,772,700 758,418.43 2,650,000 49,422.5 20,050 21,450 18,650
23/07/2025 20,050 0.65 (3.35%) 32,292,900 649,943.9 0 0 19,400 20,750 18,050
22/07/2025 19,400 1.25 (6.89%) 33,601,100 624,555.86 0 0 18,150 19,400 16,900
21/07/2025 18,150 0.2 (1.11%) 19,000,500 349,746.06 0 0 17,950 19,200 16,700
18/07/2025 17,950 0.75 (4.36%) 31,194,000 553,147.62 0 0 17,200 18,400 16,000
17/07/2025 17,200 0 (0%) 15,744,900 272,311.14 0 0 17,200 18,400 16,000
16/07/2025 17,200 0.35 (2.08%) 19,081,500 329,426.24 6,000,000 96,000 16,850 18,000 15,700
15/07/2025 16,850 -0.05 (-0.3%) 18,625,800 316,915.74 0 0 16,900 18,050 15,750
14/07/2025 16,900 -0.1 (-0.59%) 10,813,200 182,647.25 0 0 17,000 18,150 15,850
11/07/2025 17,000 -0.3 (-1.73%) 9,332,700 159,798.13 0 0 17,300 18,500 16,100
10/07/2025 17,300 0.6 (3.59%) 22,627,100 391,450.16 10,976,000 171,225.6 16,700 17,850 15,550
09/07/2025 16,700 -0.2 (-1.18%) 13,252,500 222,713.61 0 0 16,900 18,050 15,750
08/07/2025 16,900 0.35 (2.11%) 17,157,900 289,206.47 0 0 16,550 17,700 15,400
07/07/2025 16,550 -0.25 (-1.49%) 17,822,100 295,542 0 0 16,800 17,950 15,650
04/07/2025 16,800 -0.2 (-1.18%) 8,677,100 147,811.72 3,900,000 62,010 17,000 18,150 15,850
03/07/2025 17,000 1.1 (6.92%) 24,826,500 414,796.88 0 0 15,900 17,000 14,800
02/07/2025 15,900 0.15 (0.95%) 9,068,100 143,905.91 500,000 7,800 15,750 16,850 14,650
01/07/2025 15,750 -0.3 (-1.87%) 4,160,700 66,152.76 0 0 16,050 17,150 14,950
30/06/2025 16,050 0.45 (2.88%) 5,482,600 87,924.73 500,000 7,800 15,600 16,650 14,550
27/06/2025 15,600 -0.2 (-1.27%) 2,974,000 46,701.13 0 0 15,800 16,900 14,700
26/06/2025 15,800 -0.05 (-0.32%) 8,505,400 133,085.82 0 0 15,850 16,950 14,750
25/06/2025 15,850 -0.2 (-1.25%) 6,069,500 97,133.31 0 0 16,050 17,150 14,950
24/06/2025 16,050 -0.15 (-0.93%) 6,652,100 107,453.36 400,000 6,040 16,200 17,300 15,100
23/06/2025 16,200 -0.05 (-0.31%) 6,067,800 99,310.7 0 0 16,250 17,350 15,150
20/06/2025 16,250 0 (0%) 11,159,200 181,411.64 0 0 16,250 17,350 15,150
19/06/2025 16,250 -0.3 (-1.81%) 6,300,200 103,326.35 0 0 16,550 17,700 15,400
18/06/2025 16,550 0.05 (0.3%) 8,884,700 147,887.78 300,000 4,650 16,500 17,650 15,350
17/06/2025 16,500 -0.25 (-1.49%) 6,304,200 104,278.16 0 0 16,750 17,900 15,600
16/06/2025 16,750 0.35 (2.13%) 8,201,700 138,655.21 300,000 5,160 16,400 17,500 15,300
13/06/2025 16,400 0.15 (0.92%) 9,054,100 148,132.31 700,000 10,605 16,250 17,350 15,150
12/06/2025 16,250 0 (0%) 4,236,100 69,169.79 0 0 16,250 17,350 15,150
11/06/2025 16,750 -0.1 (-0.59%) 6,122,800 103,303.84 1,527,500 23,981.75 16,850 18,000 15,700
10/06/2025 16,850 -0.15 (-0.88%) 4,405,300 74,643.71 0 0 17,000 18,150 15,850
09/06/2025 17,000 -0.65 (-3.68%) 6,069,700 104,572.07 0 0 17,650 18,850 16,450

Historical Data-ko - BSC

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