주식
Báo cáo
Tin tức
Hướng dẫn
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
30/12/2025 37,400 1.4 (3.89%) 54,200 1,981.28 0 0 36,000 38,500 33,500
29/12/2025 36,000 0.5 (1.41%) 9,400 335.88 0 0 35,500 37,950 33,050
26/12/2025 35,500 -0.25 (-0.7%) 23,200 816.57 0 0 35,750 38,250 33,250
25/12/2025 35,750 -0.05 (-0.14%) 9,400 337.12 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.6 (-1.65%) 14,700 527.67 0 0 36,400 38,900 33,900
23/12/2025 36,400 -0.1 (-0.27%) 60,500 2,186.4 0 0 36,500 39,050 33,950
22/12/2025 36,500 0.1 (0.27%) 47,200 1,718.46 0 0 36,400 38,900 33,900
19/12/2025 36,400 -0.1 (-0.27%) 23,700 855.42 0 0 36,500 39,050 33,950
18/12/2025 36,500 -0.05 (-0.14%) 77,000 2,810.98 0 0 36,550 39,100 34,000
17/12/2025 36,550 0.25 (0.69%) 28,900 1,058.1 0 0 36,300 38,800 33,800
16/12/2025 36,300 0.3 (0.83%) 43,100 1,550.89 0 0 36,000 38,500 33,500
15/12/2025 36,000 0 (0%) 46,400 1,666.38 0 0 36,000 38,500 33,500
12/12/2025 36,000 0 (0%) 37,700 1,366.17 0 0 36,000 38,500 33,500
11/12/2025 36,000 0 (0%) 20,900 747.23 0 0 36,000 38,500 33,500
10/12/2025 36,000 0.3 (0.84%) 22,800 821.72 0 0 35,700 38,150 33,250
09/12/2025 35,700 0 (0%) 47,400 1,658.28 0 0 35,700 38,150 33,250
08/12/2025 35,700 -0.05 (-0.14%) 28,400 1,013.58 0 0 35,750 38,250 33,250
05/12/2025 35,750 0.05 (0.14%) 19,100 680.07 0 0 35,700 38,150 33,250
04/12/2025 35,700 0.05 (0.14%) 25,200 901.48 0 0 35,650 38,100 33,200
03/12/2025 35,650 -0.1 (-0.28%) 49,700 1,784.4 0 0 35,750 38,250 33,250
02/12/2025 38,250 -1.25 (-3.16%) 144,300 5,578.26 0 0 39,500 42,250 36,750
01/12/2025 39,500 0 (0%) 64,400 2,551.59 0 0 39,500 42,250 36,750
28/11/2025 39,500 0.7 (1.8%) 98,600 3,854.47 0 0 38,800 41,500 36,100
27/11/2025 38,800 0.5 (1.31%) 54,800 2,118.7 0 0 38,300 40,950 35,650
26/11/2025 38,300 0.35 (0.92%) 20,400 776.92 0 0 37,950 40,600 35,300
25/11/2025 37,950 -0.35 (-0.91%) 37,200 1,413.39 0 0 38,300 40,950 35,650
24/11/2025 38,300 -0.7 (-1.79%) 47,200 1,817.37 0 0 39,000 41,700 36,300
21/11/2025 39,000 0.65 (1.69%) 36,400 1,405.21 0 0 38,350 41,000 35,700
20/11/2025 38,350 0.85 (2.27%) 286,500 11,125.32 222,000 7,992 37,500 40,100 34,900
19/11/2025 37,500 -0.6 (-1.57%) 45,900 1,732.05 250,000 9,000 38,100 40,750 35,450
18/11/2025 38,100 -0.4 (-1.04%) 365,000 13,695.01 300,000 10,800 38,500 41,150 35,850
17/11/2025 38,500 0 (0%) 145,000 5,590.8 150,000 5,400 38,500 41,150 35,850
14/11/2025 38,500 1.1 (2.94%) 32,700 1,237.78 0 0 37,400 40,000 34,800
13/11/2025 37,400 -0.4 (-1.06%) 39,300 1,459.01 0 0 37,800 40,400 35,200
12/11/2025 37,800 0.8 (2.16%) 39,300 1,455.28 0 0 37,000 39,550 34,450
11/11/2025 37,000 0.1 (0.27%) 9,800 362 0 0 36,900 39,450 34,350
10/11/2025 36,900 -0.3 (-0.81%) 3,500 129.72 0 0 37,200 39,800 34,600
07/11/2025 37,200 0.1 (0.27%) 11,600 429.26 0 0 37,100 39,650 34,550
06/11/2025 37,100 0 (0%) 4,600 169.77 0 0 37,100 39,650 34,550
05/11/2025 37,100 0.1 (0.27%) 6,400 237.29 0 0 37,000 39,550 34,450
04/11/2025 37,000 -0.1 (-0.27%) 10,400 385.18 0 0 37,100 39,650 34,550
03/11/2025 37,100 -0.4 (-1.07%) 8,800 327.3 0 0 37,500 40,100 34,900
31/10/2025 37,500 0.5 (1.35%) 5,300 196.59 0 0 37,000 39,550 34,450
30/10/2025 37,000 -0.25 (-0.67%) 1,300 48.09 0 0 37,250 39,850 34,650
29/10/2025 37,250 -0.05 (-0.13%) 2,200 81.91 0 0 37,300 39,900 34,700
28/10/2025 37,300 0.7 (1.91%) 63,900 2,282.95 0 0 36,600 39,150 34,050
27/10/2025 36,600 -0.7 (-1.88%) 12,800 466.4 0 0 37,300 39,900 34,700
24/10/2025 37,300 -0.15 (-0.4%) 4,500 165.04 0 0 37,450 40,050 34,850
23/10/2025 37,450 -0.25 (-0.66%) 26,700 966.48 0 0 37,700 40,300 35,100
22/10/2025 37,700 -0.2 (-0.53%) 15,300 562.58 0 0 37,900 40,550 35,250
21/10/2025 37,900 0.35 (0.93%) 56,700 2,065.79 0 0 37,550 40,150 34,950
20/10/2025 37,550 -0.85 (-2.21%) 23,300 872.8 0 0 38,400 41,050 35,750
17/10/2025 38,400 0.25 (0.66%) 27,500 1,036.51 0 0 38,150 40,800 35,500
16/10/2025 38,150 0.15 (0.39%) 17,400 661.18 0 0 38,000 40,650 35,350
15/10/2025 38,000 -0.2 (-0.52%) 8,000 303.93 0 0 38,200 40,850 35,550
14/10/2025 38,200 0 (0%) 28,400 1,080.33 0 0 38,200 40,850 35,550
13/10/2025 38,200 -0.15 (-0.39%) 6,300 240.75 0 0 38,350 41,000 35,700
10/10/2025 38,350 -0.35 (-0.9%) 18,800 723.42 0 0 38,700 41,400 36,000
09/10/2025 38,700 -0.15 (-0.39%) 46,500 1,800.39 0 0 38,850 41,550 36,150
08/10/2025 38,850 0.05 (0.13%) 12,500 484.65 0 0 38,800 41,500 36,100
07/10/2025 38,800 -0.15 (-0.39%) 10,900 422.9 0 0 38,950 41,650 36,250
06/10/2025 38,950 0.3 (0.78%) 3,900 151.01 0 0 38,650 41,350 35,950
03/10/2025 38,650 -0.05 (-0.13%) 5,300 204.41 0 0 38,700 41,400 36,000
02/10/2025 38,700 -0.6 (-1.53%) 15,000 583.5 0 0 39,300 42,050 36,550
01/10/2025 39,300 0 (0%) 17,200 674.35 0 0 39,300 42,050 36,550
30/09/2025 39,300 -0.1 (-0.25%) 31,500 1,224.17 0 0 39,400 42,150 36,650
29/09/2025 39,400 1.4 (3.68%) 33,200 1,274.68 0 0 38,000 40,650 35,350
26/09/2025 38,000 0.5 (1.33%) 27,500 1,045.92 0 0 37,500 40,100 34,900
25/09/2025 37,500 -0.4 (-1.06%) 3,300 124.24 0 0 37,900 40,550 35,250
24/09/2025 37,900 0.25 (0.66%) 6,800 253.56 0 0 37,650 40,250 35,050
23/09/2025 37,650 -0.2 (-0.53%) 15,200 567.35 0 0 37,850 40,450 35,250
22/09/2025 37,850 -0.25 (-0.66%) 22,700 847.93 0 0 38,100 40,750 35,450
19/09/2025 38,100 0.1 (0.26%) 3,500 132.84 0 0 38,000 40,650 35,350
18/09/2025 38,000 -0.2 (-0.52%) 14,800 558.79 0 0 38,200 40,850 35,550
17/09/2025 38,200 0 (0%) 18,800 721.81 0 0 38,200 40,850 35,550
16/09/2025 38,200 -0.3 (-0.78%) 24,300 919.53 0 0 38,500 41,150 35,850
15/09/2025 38,500 0.5 (1.32%) 47,400 1,802.33 0 0 38,000 40,650 35,350
12/09/2025 38,000 0.2 (0.53%) 15,600 588.19 0 0 37,800 40,400 35,200
11/09/2025 37,800 0.45 (1.2%) 13,200 487.86 0 0 37,350 39,950 34,750
10/09/2025 37,350 0.05 (0.13%) 11,000 409.6 0 0 37,300 39,900 34,700
09/09/2025 37,300 0.3 (0.81%) 12,300 453.85 0 0 37,000 39,550 34,450
08/09/2025 37,000 -0.9 (-2.37%) 36,900 1,369.47 0 0 37,900 40,550 35,250
05/09/2025 37,900 -0.1 (-0.26%) 19,900 749.54 0 0 38,000 40,650 35,350
04/09/2025 38,000 0.1 (0.26%) 15,200 572.71 0 0 37,900 40,550 35,250
03/09/2025 37,900 0.4 (1.07%) 6,000 226.06 0 0 37,500 40,100 34,900
29/08/2025 37,500 0 (0%) 17,700 670.6 0 0 37,500 40,100 34,900
28/08/2025 37,500 -0.5 (-1.32%) 15,000 577.88 0 0 38,000 40,650 35,350
27/08/2025 38,000 0.15 (0.4%) 7,600 289.21 20,061 707.15 37,850 40,450 35,250
26/08/2025 37,850 0.35 (0.93%) 17,600 660.9 0 0 37,500 40,100 34,900
25/08/2025 37,500 -0.2 (-0.53%) 8,000 301.15 0 0 37,700 40,300 35,100
22/08/2025 37,700 -0.8 (-2.08%) 23,100 861.16 0 0 38,500 41,150 35,850
21/08/2025 38,500 0.3 (0.79%) 14,100 535.71 0 0 38,200 40,850 35,550
20/08/2025 38,200 -0.45 (-1.16%) 37,900 1,441.47 0 0 38,650 41,350 35,950
19/08/2025 38,650 -0.3 (-0.77%) 69,600 2,693.41 0 0 38,950 41,650 36,250
18/08/2025 38,950 0.05 (0.13%) 61,700 2,399.63 0 0 38,900 41,600 36,200
15/08/2025 38,900 -1.6 (-3.95%) 92,600 3,627.94 0 0 40,500 43,300 37,700
14/08/2025 40,500 -1.5 (-3.57%) 101,800 4,104.16 0 0 42,000 44,900 39,100
13/08/2025 42,000 2.3 (5.79%) 170,700 7,094.96 0 0 39,700 42,450 36,950
12/08/2025 39,700 2.1 (5.59%) 90,900 3,555.69 0 0 37,600 40,200 35,000
11/08/2025 37,600 0.6 (1.62%) 76,400 2,859.46 0 0 37,000 39,550 34,450
08/08/2025 37,000 0.5 (1.37%) 32,600 1,198.94 0 0 36,500 39,050 33,950
07/08/2025 36,500 0.3 (0.83%) 81,300 2,967.72 0 0 36,200 38,700 33,700
06/08/2025 36,200 0.2 (0.56%) 24,700 889.58 0 0 36,000 38,500 33,500
05/08/2025 36,000 -0.2 (-0.55%) 52,400 1,889.61 0 0 36,200 38,700 33,700
04/08/2025 36,200 0.2 (0.56%) 30,700 1,104.03 0 0 36,000 38,500 33,500
01/08/2025 36,000 0.5 (1.41%) 39,600 1,414.53 0 0 35,500 37,950 33,050
31/07/2025 35,500 -0.2 (-0.56%) 18,600 650.53 0 0 35,700 38,150 33,250
30/07/2025 35,700 0 (0%) 35,500 1,257.67 0 0 35,700 38,150 33,250
29/07/2025 35,700 0.95 (2.73%) 84,200 3,016 0 0 34,750 37,150 32,350
28/07/2025 34,750 2.25 (6.92%) 181,200 6,260.65 0 0 32,500 34,750 30,250
25/07/2025 32,500 0.65 (2.04%) 95,000 3,104.82 0 0 31,850 34,050 29,650
24/07/2025 31,850 -0.05 (-0.16%) 28,400 898.18 0 0 31,900 34,100 29,700
23/07/2025 31,900 0.05 (0.16%) 35,800 1,141.67 0 0 31,850 34,050 29,650
22/07/2025 31,850 0.55 (1.76%) 30,200 956.29 0 0 31,300 33,450 29,150
21/07/2025 31,300 -0.2 (-0.63%) 19,600 613.67 0 0 31,500 33,700 29,300
18/07/2025 31,500 0.65 (2.11%) 46,300 1,432.54 0 0 30,850 33,000 28,700
17/07/2025 30,850 0.05 (0.16%) 44,900 1,375.23 0 0 30,800 32,950 28,650
16/07/2025 30,800 0 (0%) 15,500 478.55 0 0 30,800 32,950 28,650
15/07/2025 30,800 -0.65 (-2.07%) 4,700 144.88 0 0 31,450 33,650 29,250
14/07/2025 31,450 0.05 (0.16%) 47,600 1,483.37 0 0 31,400 33,550 29,250
11/07/2025 31,400 -0.1 (-0.32%) 10,900 340.98 0 0 31,500 33,700 29,300
10/07/2025 31,500 0.1 (0.32%) 24,500 765.96 0 0 31,400 33,550 29,250
09/07/2025 31,400 0.3 (0.96%) 32,000 995.26 0 0 31,100 33,250 28,950
08/07/2025 31,100 -0.2 (-0.64%) 29,300 925.98 0 0 31,300 33,450 29,150
07/07/2025 31,300 0 (0%) 30,600 957.11 0 0 31,300 33,450 29,150
04/07/2025 31,300 0.65 (2.12%) 43,600 1,345.54 0 0 30,650 32,750 28,550
03/07/2025 30,650 0 (0%) 231,100 7,034.88 0 0 30,650 32,750 28,550
02/07/2025 30,650 -0.2 (-0.65%) 23,700 723.01 0 0 30,850 33,000 28,700
01/07/2025 30,850 -0.05 (-0.16%) 40,300 1,244.02 0 0 30,900 33,050 28,750
30/06/2025 30,900 1.05 (3.52%) 51,600 1,567.47 0 0 29,850 31,900 27,800

Historical Data-ko - BSC

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