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 117,500 -0.2 (-0.17%) 6,669,000 777,192.76 0 0 117,700 125,900 109,500
29/12/2025 117,700 7.7 (7.%) 7,324,300 856,235.89 434,000 50,952.25 110,000 117,700 102,300
26/12/2025 110,000 -4.3 (-3.76%) 16,551,200 1,767,549.06 30,000 3,189 114,300 122,300 106,300
25/12/2025 114,300 -8.5 (-6.92%) 10,699,900 1,353,066.17 0 0 122,800 131,300 114,300
24/12/2025 122,800 7.9 (6.88%) 9,949,600 1,189,855.29 0 0 114,900 122,900 106,900
23/12/2025 114,900 7.5 (6.98%) 7,781,700 876,765.3 1,995,500 216,964.61 107,400 114,900 99,900
22/12/2025 107,400 5.9 (5.81%) 4,779,100 501,457.98 0 0 101,500 108,600 94,400
19/12/2025 101,500 6.6 (6.95%) 5,348,700 531,228.79 865,400 84,025.7 94,900 101,500 88,300
18/12/2025 94,900 0 (0%) 3,362,700 317,228.5 0 0 94,900 101,500 88,300
17/12/2025 94,900 -0.1 (-0.11%) 3,306,500 311,003.04 608,000 60,332.8 95,000 101,600 88,400
16/12/2025 95,000 2.5 (2.7%) 5,672,700 526,487.56 0 0 92,500 98,900 86,100
15/12/2025 92,500 -1.6 (-1.7%) 5,413,200 505,153.6 0 0 94,100 100,600 87,600
12/12/2025 94,100 -7 (-6.92%) 6,638,700 639,622.17 100,000 10,135 101,100 108,100 94,100
11/12/2025 101,100 -2.4 (-2.32%) 3,117,200 317,571.84 4,776,200 506,707.07 103,500 110,700 96,300
10/12/2025 103,500 -4 (-3.72%) 7,908,400 812,982.99 100,000 10,800 107,500 115,000 100,000
09/12/2025 107,500 -2.5 (-2.27%) 7,599,600 813,776.75 3,776,200 406,161.5 110,000 117,700 102,300
08/12/2025 110,000 3 (2.8%) 4,603,000 496,854.15 100,000 10,800 107,000 114,400 99,600
05/12/2025 107,000 1.8 (1.71%) 5,143,500 547,882.46 0 0 105,200 112,500 97,900
04/12/2025 105,200 -1.6 (-1.5%) 4,584,800 481,200.37 25,000 2,623.9 106,800 114,200 99,400
03/12/2025 106,800 0 (0%) 4,477,200 475,891.1 0 0 106,800 114,200 99,400
02/12/2025 106,800 1.1 (1.04%) 4,533,700 477,394.01 0 0 105,700 113,000 98,400
01/12/2025 105,700 2.8 (2.72%) 5,879,600 617,513.2 1,500,000 159,525 102,900 110,100 95,700
28/11/2025 102,900 0.4 (0.39%) 3,434,700 351,904.5 50,000 5,123.25 102,500 109,600 95,400
27/11/2025 102,500 0.4 (0.39%) 3,140,200 321,223.85 347,000 37,180.8 102,100 109,200 95,000
26/11/2025 102,100 -0.5 (-0.49%) 4,375,200 444,490.22 1,228,000 131,062.91 102,600 109,700 95,500
25/11/2025 102,600 -0.1 (-0.1%) 4,457,800 457,468.41 304,800 31,246.27 102,700 109,800 95,600
24/11/2025 102,700 3.4 (3.42%) 6,062,300 619,302.78 300,000 27,750 99,300 106,200 92,400
21/11/2025 99,300 1.5 (1.53%) 3,947,400 386,054.73 50,000 4,893.2 97,800 104,600 91,000
20/11/2025 97,800 0.9 (0.93%) 3,350,300 326,656.38 1,682,000 171,099.2 96,900 103,600 90,200
19/11/2025 96,900 -0.1 (-0.1%) 3,741,200 359,912.19 942,000 96,084 97,000 103,700 90,300
18/11/2025 97,000 2 (2.11%) 3,666,000 350,664.75 936,000 89,826 95,000 101,600 88,400
17/11/2025 95,000 1.1 (1.17%) 4,096,000 389,637.36 66,000 6,279.24 93,900 100,400 87,400
14/11/2025 93,900 0.6 (0.64%) 3,280,400 304,794.71 0 0 93,300 99,800 86,800
13/11/2025 93,300 -0.7 (-0.74%) 4,292,000 398,255.34 0 0 94,000 100,500 87,500
12/11/2025 94,000 4 (4.44%) 4,720,500 437,425.9 350,000 32,490.15 90,000 96,300 83,700
11/11/2025 90,000 3.1 (3.57%) 8,465,600 758,564.41 50,000 4,645 86,900 92,900 80,900
10/11/2025 86,900 -5.1 (-5.54%) 6,349,200 571,023.7 1,319,000 126,132.32 92,000 98,400 85,600
07/11/2025 92,000 -6.9 (-6.98%) 9,791,200 918,418.32 90,000 8,431.02 98,900 105,800 92,000
06/11/2025 98,900 -0.7 (-0.7%) 4,590,300 453,942.55 47,500 4,696.42 99,600 106,500 92,700
05/11/2025 99,600 -0.6 (-0.6%) 3,054,600 306,171.71 1,097,000 112,611.78 100,200 107,200 93,200
04/11/2025 100,200 1.7 (1.73%) 4,564,100 456,091.06 0 0 98,500 105,300 91,700
03/11/2025 98,500 -0.7 (-0.71%) 5,083,100 505,040.96 73,300 7,280.38 99,200 106,100 92,300
31/10/2025 99,200 -4.8 (-4.62%) 6,461,300 649,093.17 640,000 65,528.7 104,000 111,200 96,800
30/10/2025 104,000 0.2 (0.19%) 3,691,300 378,930.47 1,000,000 104,455 103,800 111,000 96,600
29/10/2025 103,800 -3.2 (-2.99%) 3,681,700 384,052.86 80,000 9,136 107,000 114,400 99,600
28/10/2025 107,000 0.5 (0.47%) 13,561,200 1,396,198.52 0 0 106,500 113,900 99,100
27/10/2025 106,500 -8 (-6.99%) 7,164,300 794,201.48 793,000 86,950.44 114,500 122,500 106,500
24/10/2025 114,500 -0.5 (-0.43%) 5,136,500 590,186.87 492,500 56,527.18 115,000 123,000 107,000
23/10/2025 115,000 2 (1.77%) 6,383,900 733,645.42 255,000 29,365.29 113,000 120,900 105,100
22/10/2025 113,000 2.1 (1.89%) 7,701,600 836,850.06 75,000 8,131.65 110,900 118,600 103,200
21/10/2025 110,900 2.9 (2.69%) 8,238,300 906,323.94 910,000 101,920 108,000 115,500 100,500
20/10/2025 108,000 -8 (-6.9%) 11,634,800 1,296,105.47 0 0 116,000 124,100 107,900
17/10/2025 116,000 -6 (-4.92%) 12,213,500 1,432,280.34 0 0 122,000 130,500 113,500
16/10/2025 122,000 -2 (-1.61%) 9,475,900 1,153,792.12 139,000 16,933.54 124,000 132,600 115,400
15/10/2025 124,000 -3 (-2.36%) 7,059,300 876,241.2 1,003,200 127,467.39 127,000 135,800 118,200
14/10/2025 127,000 2.8 (2.25%) 13,660,200 1,742,705.43 940,000 119,710.88 124,200 132,800 115,600
13/10/2025 124,200 1.2 (0.98%) 12,312,200 1,524,115.33 1,470,000 182,309.35 123,000 131,600 114,400
10/10/2025 123,000 8 (6.96%) 9,026,200 1,086,077.41 0 0 115,000 123,000 107,000
09/10/2025 115,000 7.5 (6.98%) 12,892,200 1,475,040.08 1,635,300 188,017.19 107,500 115,000 100,000
08/10/2025 107,500 4.4 (4.27%) 8,989,300 941,792.7 20,000 2,092.52 103,100 110,300 95,900
07/10/2025 103,100 0.4 (0.39%) 6,428,600 664,656.78 200,000 20,678 102,700 109,800 95,600
06/10/2025 102,700 2.7 (2.7%) 5,972,800 610,328.96 20,000 2,140 100,000 107,000 93,000
03/10/2025 100,000 1.4 (1.42%) 4,683,200 458,601.49 1,330,000 131,956.44 98,600 105,500 91,700
02/10/2025 98,600 -2.6 (-2.57%) 5,821,100 577,652.4 1,020,000 100,103.46 101,200 108,200 94,200
01/10/2025 101,200 -1.8 (-1.75%) 3,503,500 356,525.98 1,920,000 196,396 103,000 110,200 95,800
30/09/2025 103,000 1.1 (1.08%) 4,878,500 505,897.05 252,000 26,233.8 101,900 109,000 94,800
29/09/2025 101,900 2.9 (2.93%) 6,464,700 662,228.64 1,281,800 128,325.79 99,000 105,900 92,100
26/09/2025 99,000 -0.5 (-0.5%) 3,791,000 377,375.68 0 0 99,500 106,400 92,600
25/09/2025 99,500 1.5 (1.53%) 4,715,400 463,791.31 0 0 98,000 104,800 91,200
24/09/2025 98,000 -0.7 (-0.71%) 4,722,500 456,701.32 1,410,000 141,000 98,700 105,600 91,800
23/09/2025 98,700 -0.8 (-0.8%) 3,232,500 317,226.87 490,000 50,015.16 99,500 106,400 92,600
22/09/2025 99,500 -2.2 (-2.16%) 10,796,100 1,056,170.41 0 0 101,700 108,800 94,600
19/09/2025 101,700 -1.8 (-1.74%) 7,550,700 765,026.89 564,000 59,160 103,500 110,700 96,300
18/09/2025 103,500 0.6 (0.58%) 5,719,900 600,196.48 0 0 102,900 110,100 95,700
17/09/2025 102,900 0.2 (0.19%) 3,422,000 352,398.77 0 0 102,700 109,800 95,600
16/09/2025 102,700 -1.8 (-1.72%) 2,008,200 207,367.35 0 0 104,500 111,800 97,200
15/09/2025 104,500 -1 (-0.95%) 2,942,600 305,146.71 0 0 105,500 112,800 98,200
12/09/2025 105,500 -0.4 (-0.38%) 2,393,700 249,784.61 200,000 19,700 105,900 113,300 98,500
11/09/2025 105,900 4.1 (4.03%) 4,046,000 416,769.44 0 0 101,800 108,900 94,700
10/09/2025 101,800 0.4 (0.39%) 3,897,900 393,574.97 0 0 101,400 108,400 94,400
09/09/2025 101,400 1.4 (1.4%) 2,851,500 286,968.12 20,000 2,104.66 100,000 107,000 93,000
08/09/2025 100,000 0 (0%) 3,227,000 322,587.21 1,330,000 136,256.44 100,000 107,000 93,000
05/09/2025 100,000 -2.3 (-2.25%) 4,185,500 422,557.7 883,000 92,722.16 102,300 109,400 95,200
04/09/2025 102,300 -0.4 (-0.39%) 5,504,100 552,713.26 1,275,000 135,226 102,700 109,800 95,600
03/09/2025 102,700 -1.8 (-1.72%) 3,215,200 328,396 0 0 104,500 111,800 97,200
29/08/2025 104,500 -0.1 (-0.1%) 4,250,800 440,795.16 0 0 104,600 111,900 97,300
28/08/2025 104,600 0 (0%) 3,292,800 340,588.37 120,000 12,289.3 104,600 111,900 97,300
27/08/2025 104,600 -0.6 (-0.57%) 3,023,700 314,110.55 0 0 105,200 112,500 97,900
26/08/2025 105,200 6.8 (6.91%) 6,413,000 664,075.71 156,000 16,207.2 98,400 105,200 91,600
25/08/2025 98,400 0.3 (0.31%) 5,063,900 500,495.9 1,120,000 112,000 98,100 104,900 91,300
22/08/2025 98,100 -1.7 (-1.7%) 6,239,700 607,952.35 20,000 2,134 99,800 106,700 92,900
21/08/2025 99,800 0.8 (0.81%) 4,878,600 483,114.51 1,800,000 165,780 99,000 105,900 92,100
20/08/2025 99,000 5.1 (5.43%) 9,090,600 869,608.02 0 0 93,900 100,400 87,400
19/08/2025 93,900 0 (0%) 4,158,500 388,291.19 0 0 93,900 100,400 87,400
18/08/2025 93,900 -0.1 (-0.11%) 4,501,300 418,421.14 20,000 1,878 94,000 100,500 87,500
15/08/2025 94,000 0.1 (0.11%) 7,256,100 692,213.79 0 0 93,900 100,400 87,400
14/08/2025 93,900 0.9 (0.97%) 5,541,700 518,325.81 0 0 93,000 99,500 86,500
13/08/2025 93,000 0 (0%) 5,374,600 495,342.76 0 0 93,000 99,500 86,500
12/08/2025 93,000 -0.5 (-0.53%) 5,154,100 477,615.37 0 0 93,500 100,000 87,000
11/08/2025 93,500 -1.3 (-1.37%) 4,480,200 420,562.38 0 0 94,800 101,400 88,200
08/08/2025 94,800 -0.2 (-0.21%) 3,496,000 329,033.75 0 0 95,000 101,600 88,400
07/08/2025 95,000 -2.5 (-2.56%) 5,036,500 480,710.47 646,800 61,722.64 97,500 104,300 90,700
06/08/2025 97,500 1.5 (1.56%) 5,504,600 527,167.03 3,620,000 347,353.48 96,000 102,700 89,300
05/08/2025 96,000 3.8 (4.12%) 10,115,900 968,710.33 276,200 26,287.2 92,200 98,600 85,800
04/08/2025 92,200 2.3 (2.56%) 4,704,900 434,053.44 2,347,100 204,535.13 89,900 96,100 83,700
01/08/2025 89,900 -0.1 (-0.11%) 8,402,600 750,204.94 0 0 90,000 96,300 83,700
31/07/2025 90,000 -1.5 (-1.64%) 7,811,500 696,850.35 830,000 81,174 91,500 97,900 85,100
30/07/2025 91,500 -0.6 (-0.65%) 5,198,000 473,185.98 0 0 92,100 98,500 85,700
29/07/2025 92,100 -3.5 (-3.66%) 3,992,500 371,972 570,000 58,140 95,600 102,200 89,000
28/07/2025 95,600 1.9 (2.03%) 7,219,800 676,317.5 0 0 93,700 100,200 87,200
25/07/2025 93,700 1.7 (1.85%) 2,777,400 255,791.93 800,000 68,800 92,000 98,400 85,600
24/07/2025 92,000 -0.2 (-0.22%) 8,027,000 723,598.09 0 0 92,200 98,600 85,800
23/07/2025 92,200 -3.3 (-3.46%) 4,318,500 403,902.26 385,000 35,978.25 95,500 102,100 88,900
22/07/2025 95,500 3.5 (3.8%) 4,103,700 383,849.05 440,000 40,933.2 92,000 98,400 85,600
21/07/2025 92,000 -4 (-4.17%) 5,658,700 530,287.65 279,100 26,155.02 96,000 102,700 89,300
18/07/2025 96,000 1.9 (2.02%) 5,216,100 501,516.16 592,000 56,815.47 94,100 100,600 87,600
17/07/2025 94,100 6.1 (6.93%) 8,831,400 821,037.42 235,000 21,438.4 88,000 94,100 81,900
16/07/2025 88,000 0.6 (0.69%) 4,188,500 369,979.61 600,000 49,538.4 87,400 93,500 81,300
15/07/2025 87,400 -1.4 (-1.58%) 4,157,200 364,539.11 351,000 30,788.32 88,800 95,000 82,600
14/07/2025 88,800 0.9 (1.02%) 5,761,800 510,326.12 0 0 87,900 94,000 81,800
11/07/2025 87,900 1.9 (2.21%) 5,177,500 456,961.4 245,000 21,655.55 86,000 92,000 80,000
10/07/2025 86,000 4.2 (5.13%) 7,101,900 602,298.4 40,000 3,080 81,800 87,500 76,100
09/07/2025 81,800 2.6 (3.28%) 4,103,300 330,802.72 564,000 45,516.1 79,200 84,700 73,700
08/07/2025 79,200 2.3 (2.99%) 4,291,400 336,662.98 100,000 7,880.6 76,900 82,200 71,600
07/07/2025 76,900 0.9 (1.18%) 3,506,300 266,856.42 0 0 76,000 81,300 70,700
04/07/2025 76,000 -0.3 (-0.39%) 3,225,500 244,262.21 0 0 76,300 81,600 71,000
03/07/2025 76,300 0.3 (0.39%) 3,218,300 244,984.76 30,000 2,301 76,000 81,300 70,700
02/07/2025 76,000 -0.3 (-0.39%) 4,378,300 329,390.98 1,549,800 120,516.5 76,300 81,600 71,000
01/07/2025 76,300 -0.4 (-0.52%) 3,857,900 293,266.6 30,000 2,301 76,700 82,000 71,400
30/06/2025 76,700 -0.3 (-0.39%) 3,763,700 287,916.75 1,256,000 97,968 77,000 82,300 71,700

Historical Data-ko - BSC

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