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
31/12/2025 51,600 -0.4 (-0.77%) 432,000 22,173.73 200,000 9,680 52,000 55,600 48,400
30/12/2025 52,000 0.5 (0.97%) 536,200 27,596.8 0 0 51,500 55,100 47,900
29/12/2025 51,500 -0.3 (-0.58%) 392,600 20,137.2 200,000 9,640 51,800 55,400 48,200
26/12/2025 51,800 -0.4 (-0.77%) 510,600 26,221.49 0 0 52,200 55,800 48,550
25/12/2025 52,200 0.6 (1.16%) 667,100 34,682.51 0 0 51,600 55,200 48,000
24/12/2025 51,600 1.1 (2.18%) 697,800 35,330.13 100,000 4,700 50,500 54,000 47,000
23/12/2025 50,500 0.5 (1%) 676,400 33,777.22 0 0 50,000 53,500 46,500
22/12/2025 50,000 1 (2.04%) 578,800 28,625.68 0 0 49,000 52,400 45,600
19/12/2025 49,000 2.05 (4.37%) 854,700 41,082.03 0 0 46,950 50,200 43,700
18/12/2025 46,950 0.45 (0.97%) 406,800 18,886.62 0 0 46,500 49,750 43,250
17/12/2025 46,500 -0.5 (-1.06%) 327,300 15,142.27 0 0 47,000 50,200 43,750
16/12/2025 47,000 1.4 (3.07%) 530,800 24,399.94 0 0 45,600 48,750 42,450
15/12/2025 45,600 0 (0%) 598,600 26,483.04 0 0 45,600 48,750 42,450
12/12/2025 45,600 -3.4 (-6.94%) 1,734,000 79,675.92 0 0 49,000 52,400 45,600
11/12/2025 49,000 -0.7 (-1.41%) 1,152,100 54,930.6 0 0 49,700 53,100 46,250
10/12/2025 49,700 -3.6 (-6.75%) 1,290,500 64,640.15 0 0 53,300 57,000 49,600
09/12/2025 53,300 -1.3 (-2.38%) 1,353,700 71,708.17 20,000 1,110 54,600 58,400 50,800
08/12/2025 54,600 1.8 (3.41%) 1,229,000 67,288.21 0 0 52,800 56,400 49,150
05/12/2025 52,800 3.05 (6.13%) 2,687,400 139,290.27 0 0 49,750 53,200 46,300
04/12/2025 49,750 2.25 (4.74%) 1,129,500 55,605.21 0 0 47,500 50,800 44,200
03/12/2025 47,500 1 (2.15%) 460,900 21,791.19 0 0 46,500 49,750 43,250
02/12/2025 46,500 0.65 (1.42%) 392,100 18,072.87 0 0 45,850 49,050 42,650
01/12/2025 45,850 -0.15 (-0.33%) 193,000 8,889.88 0 0 46,000 49,200 42,800
28/11/2025 46,000 1.2 (2.68%) 597,400 27,180.56 0 0 44,800 47,900 41,700
27/11/2025 44,800 -0.2 (-0.44%) 229,900 10,209.77 0 0 45,000 48,150 41,850
26/11/2025 45,000 0.7 (1.58%) 305,200 13,593.1 0 0 44,300 47,400 41,200
25/11/2025 44,300 -0.3 (-0.67%) 172,200 7,587.8 0 0 44,600 47,700 41,500
24/11/2025 44,600 -0.35 (-0.78%) 266,500 11,787.49 0 0 44,950 48,050 41,850
21/11/2025 44,950 0 (0%) 261,200 11,607.86 0 0 44,950 48,050 41,850
20/11/2025 44,950 0.65 (1.47%) 334,100 14,842.9 0 0 44,300 47,400 41,200
19/11/2025 44,300 0 (0%) 128,800 5,709.05 0 0 44,300 47,400 41,200
18/11/2025 44,300 -0.55 (-1.23%) 255,000 11,315.19 0 0 44,850 47,950 41,750
17/11/2025 44,850 -0.15 (-0.33%) 130,600 5,840.43 0 0 45,000 48,150 41,850
14/11/2025 45,000 0 (0%) 313,200 13,997.75 0 0 45,000 48,150 41,850
13/11/2025 45,000 1.35 (3.09%) 417,700 18,333.33 0 0 43,650 46,700 40,600
12/11/2025 43,650 1.85 (4.43%) 267,400 11,312.78 0 0 41,800 44,700 38,900
11/11/2025 41,800 -1.75 (-4.02%) 175,200 7,290.64 0 0 43,550 46,550 40,550
10/11/2025 43,550 1.55 (3.69%) 239,900 10,109.35 0 0 42,000 44,900 39,100
07/11/2025 42,000 -1.5 (-3.45%) 268,900 11,169.39 0 0 43,500 46,500 40,500
06/11/2025 43,500 -2.5 (-5.43%) 613,800 26,471.05 0 0 46,000 49,200 42,800
05/11/2025 46,000 0.25 (0.55%) 234,200 10,616.51 0 0 45,750 48,950 42,550
04/11/2025 45,750 2.95 (6.89%) 1,558,500 64,405.92 0 0 42,800 45,750 39,850
03/11/2025 42,800 -2.8 (-6.14%) 816,900 35,763.1 0 0 45,600 48,750 42,450
31/10/2025 45,600 -2.15 (-4.5%) 272,300 12,557.79 0 0 47,750 51,000 44,450
30/10/2025 47,750 -0.15 (-0.31%) 262,300 12,474.64 0 0 47,900 51,200 44,550
29/10/2025 47,900 -0.05 (-0.1%) 220,000 10,444.02 0 0 47,950 51,300 44,600
28/10/2025 47,950 -0.05 (-0.1%) 537,600 25,088.4 0 0 48,000 51,300 44,650
27/10/2025 48,000 -1.45 (-2.93%) 244,600 11,805.85 0 0 49,450 52,900 46,000
24/10/2025 49,450 0 (0%) 602,600 29,470.58 0 0 49,450 52,900 46,000
23/10/2025 49,450 0.45 (0.92%) 274,900 13,512.03 0 0 49,000 52,400 45,600
22/10/2025 49,000 0.1 (0.2%) 352,200 17,084.7 0 0 48,900 52,300 45,500
21/10/2025 48,900 1.8 (3.82%) 695,200 33,252.31 0 0 47,100 50,300 43,850
20/10/2025 47,100 -2.9 (-5.8%) 706,500 34,158.98 0 0 50,000 53,500 46,500
17/10/2025 50,000 -0.3 (-0.6%) 412,500 20,707.29 0 0 50,300 53,800 46,800
16/10/2025 50,300 0.1 (0.2%) 450,200 22,585.21 0 0 50,200 53,700 46,700
15/10/2025 50,200 0.1 (0.2%) 461,200 23,080.59 0 0 50,100 53,600 46,600
14/10/2025 50,100 1.7 (3.51%) 1,208,000 59,404.12 0 0 48,400 51,700 45,050
13/10/2025 48,400 0.2 (0.41%) 468,400 22,586.61 855,000 41,211 48,200 51,500 44,850
10/10/2025 48,200 0.2 (0.42%) 710,700 34,088.47 0 0 48,000 51,300 44,650
09/10/2025 48,000 -0.5 (-1.03%) 466,400 22,280.89 0 0 48,500 51,800 45,150
08/10/2025 48,500 0.3 (0.62%) 736,000 35,516.15 0 0 48,200 51,500 44,850
07/10/2025 48,200 0.1 (0.21%) 447,700 21,392.32 0 0 48,100 51,400 44,750
06/10/2025 48,100 0.8 (1.69%) 477,200 22,853.31 0 0 47,300 50,600 44,000
03/10/2025 47,300 0.2 (0.42%) 766,200 35,485.27 0 0 47,100 50,300 43,850
02/10/2025 47,100 -0.5 (-1.05%) 861,600 40,352.31 0 0 47,600 50,900 44,300
01/10/2025 47,600 -1 (-2.06%) 454,400 21,726.2 0 0 48,600 52,000 45,200
30/09/2025 48,600 0.6 (1.25%) 2,072,700 100,116.82 0 0 48,000 51,300 44,650
29/09/2025 48,000 0.15 (0.31%) 1,476,300 70,742.71 0 0 47,850 51,100 44,550
26/09/2025 47,850 0.05 (0.1%) 618,700 29,559.02 0 0 47,800 51,100 44,500
25/09/2025 47,800 0.85 (1.81%) 580,300 27,617.5 650,000 30,875 46,950 50,200 43,700
24/09/2025 46,950 2.45 (5.51%) 980,000 45,018.86 0 0 44,500 47,600 41,400
23/09/2025 44,500 0.5 (1.14%) 1,075,800 47,624.44 0 0 44,000 47,050 40,950
22/09/2025 44,000 1 (2.33%) 974,300 42,172.51 0 0 43,000 46,000 40,000
19/09/2025 43,000 0.6 (1.42%) 548,600 23,416.33 0 0 42,400 45,350 39,450
18/09/2025 42,400 1.4 (3.41%) 527,800 21,938.68 0 0 41,000 43,850 38,150
17/09/2025 41,000 -1 (-2.38%) 402,300 16,617.91 0 0 42,000 44,900 39,100
16/09/2025 42,000 -0.05 (-0.12%) 437,400 18,331.75 0 0 42,050 44,950 39,150
15/09/2025 42,050 -0.35 (-0.83%) 432,500 18,170.35 27,000 1,066.5 42,400 45,350 39,450
12/09/2025 42,400 -0.1 (-0.24%) 620,100 25,911.88 0 0 42,500 45,450 39,550
11/09/2025 42,500 0.9 (2.16%) 811,800 34,357.92 0 0 41,600 44,500 38,700
10/09/2025 41,600 2.7 (6.94%) 3,200,800 132,601.38 0 0 38,900 41,600 36,200
09/09/2025 38,900 0.45 (1.17%) 351,900 13,623.59 0 0 38,450 41,100 35,800
08/09/2025 38,450 -1.05 (-2.66%) 566,600 21,877.8 0 0 39,500 42,250 36,750
05/09/2025 39,500 -0.6 (-1.5%) 523,200 20,859.25 0 0 40,100 42,900 37,300
04/09/2025 40,100 0 (0%) 596,400 23,899.32 0 0 40,100 42,900 37,300
03/09/2025 40,100 0.1 (0.25%) 638,200 25,483.75 0 0 40,000 42,800 37,200
29/08/2025 40,000 0 (0%) 423,600 16,933.38 0 0 40,000 42,800 37,200
28/08/2025 40,000 0.55 (1.39%) 402,600 16,064.96 0 0 39,450 42,200 36,700
27/08/2025 39,450 -0.8 (-1.99%) 501,800 19,904.63 0 0 40,250 43,050 37,450
26/08/2025 40,250 2.5 (6.62%) 1,165,400 46,427.62 3,000,000 105,450 37,750 40,350 35,150
25/08/2025 37,750 -0.3 (-0.79%) 770,000 28,978.2 500,000 17,700 38,050 40,700 35,400
22/08/2025 38,050 -0.75 (-1.93%) 1,055,400 40,414.51 0 0 38,800 41,500 36,100
21/08/2025 38,800 0.9 (2.37%) 927,500 36,021.17 0 0 37,900 40,550 35,250
20/08/2025 37,900 1.85 (5.13%) 1,464,100 54,250.61 0 0 36,050 38,550 33,550
19/08/2025 36,050 0 (0%) 779,800 28,357.67 0 0 36,050 38,550 33,550
18/08/2025 36,050 0.45 (1.26%) 604,200 21,627.99 0 0 35,600 38,050 33,150
15/08/2025 35,600 -1.4 (-3.78%) 969,600 34,578.78 0 0 37,000 39,550 34,450
14/08/2025 37,000 1.75 (4.96%) 1,053,800 39,112.33 0 0 35,250 37,700 32,800
13/08/2025 35,250 2.3 (6.98%) 775,300 27,213.63 0 0 32,950 35,250 30,650
12/08/2025 32,950 2.15 (6.98%) 1,811,000 58,034.17 0 0 30,800 32,950 28,650
11/08/2025 30,800 0.15 (0.49%) 664,500 20,481. 0 0 30,650 32,750 28,550
08/08/2025 30,650 -0.05 (-0.16%) 758,900 23,286.37 0 0 30,700 32,800 28,600
07/08/2025 30,700 -0.15 (-0.49%) 1,131,600 34,683.93 0 0 30,850 33,000 28,700
06/08/2025 30,850 0.1 (0.33%) 751,100 23,137.09 0 0 30,750 32,900 28,600
05/08/2025 30,750 -0.75 (-2.38%) 1,471,200 45,906.72 0 0 31,500 33,700 29,300
04/08/2025 31,500 0.9 (2.94%) 1,678,400 53,108.26 0 0 30,600 32,700 28,500
01/08/2025 30,600 5.1 (20%) 2,278,600 69,701.91 0 0 25,500 30,600 20,400
31/07/2025 - (