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 19,450 -0.25 (-1.27%) 9,532,900 185,871.14 400,000 7,980 19,700 21,050 18,350
30/12/2025 19,700 -0.1 (-0.51%) 8,305,800 163,322.22 1,314,000 27,737.1 19,800 21,150 18,450
29/12/2025 19,800 -0.2 (-1%) 8,883,400 175,658.65 811,000 16,529.11 20,000 21,400 18,600
26/12/2025 20,000 0 (0%) 22,010,800 433,799.37 3,230,000 67,671 20,000 21,400 18,600
25/12/2025 20,000 -0.4 (-1.96%) 16,156,400 326,213.92 3,328,000 71,552 20,400 21,800 19,000
24/12/2025 20,400 0.45 (2.26%) 21,899,400 439,853.92 90,000 1,795.5 19,950 21,300 18,600
23/12/2025 19,950 -0.05 (-0.25%) 18,711,700 370,506.26 155,000 3,085. 20,000 21,400 18,600
22/12/2025 20,000 0.15 (0.76%) 20,667,800 410,526.37 1,792,000 37,612 19,850 21,200 18,500
19/12/2025 19,850 0.5 (2.58%) 26,362,600 517,034.68 317,500 6,209.83 19,350 20,700 18,000
18/12/2025 19,350 0.5 (2.65%) 21,201,100 407,798.14 0 0 18,850 20,150 17,550
17/12/2025 18,850 -0.05 (-0.26%) 16,161,700 307,884.79 1,482,000 28,129.4 18,900 20,200 17,600
16/12/2025 18,900 1.2 (6.78%) 17,912,200 328,388.68 100,000 1,880 17,700 18,900 16,500
15/12/2025 17,700 0.2 (1.14%) 9,804,800 173,438.29 758,400 12,481.92 17,500 18,700 16,300
12/12/2025 17,500 -1.1 (-5.91%) 16,560,100 300,881.33 3,210,000 62,194.5 18,600 19,900 17,300
11/12/2025 18,600 0 (0%) 7,543,600 140,783.63 700,000 13,207 18,600 19,900 17,300
10/12/2025 18,600 0 (0%) 7,770,200 145,563.18 3,000,000 58,500 18,600 19,900 17,300
09/12/2025 18,600 -0.1 (-0.53%) 14,823,700 274,765.02 600,000 11,400 18,700 20,000 17,400
08/12/2025 18,700 -0.3 (-1.58%) 7,743,000 146,242.84 3,538,800 69,131.2 19,000 20,300 17,700
05/12/2025 19,000 -0.3 (-1.55%) 11,084,900 212,114.12 80,000 1,488 19,300 20,650 17,950
04/12/2025 19,300 0.3 (1.58%) 15,517,800 300,605.4 90,000 1,710 19,000 20,300 17,700
03/12/2025 19,000 0.3 (1.6%) 10,171,200 192,332.89 640,000 12,091 18,700 20,000 17,400
02/12/2025 18,700 0.5 (2.75%) 13,453,100 249,138.15 1,250,000 22,710 18,200 19,450 16,950
01/12/2025 18,200 -0.2 (-1.09%) 9,607,400 176,804.38 600,000 11,400 18,400 19,650 17,150
28/11/2025 18,400 -0.35 (-1.87%) 8,872,800 164,869.34 310,000 5,706 18,750 20,050 17,450
27/11/2025 18,750 -0.05 (-0.27%) 11,455,300 216,794.59 2,240,000 44,868.2 18,800 20,100 17,500
26/11/2025 18,800 0.6 (3.3%) 16,306,700 306,606.69 220,000 4,064 18,200 19,450 16,950
25/11/2025 18,200 -0.6 (-3.19%) 21,919,800 406,763.69 122,000 2,302.6 18,800 20,100 17,500
24/11/2025 18,800 -0.3 (-1.57%) 10,557,300 201,298.74 2,312,000 46,708 19,100 20,400 17,800
21/11/2025 19,100 -0.25 (-1.29%) 11,627,300 222,300.46 247,000 4,784.5 19,350 20,700 18,000
20/11/2025 19,350 -0.05 (-0.26%) 8,631,000 167,485.23 2,170,000 44,030 19,400 20,750 18,050
19/11/2025 19,400 -0.75 (-3.72%) 24,710,400 487,115.3 150,000 3,010 20,150 21,550 18,750
18/11/2025 20,150 0.25 (1.26%) 22,820,500 462,311.3 2,150,000 43,625 19,900 21,250 18,550
17/11/2025 19,900 0.25 (1.27%) 13,473,800 266,684.71 150,000 2,960 19,650 21,000 18,300
14/11/2025 19,650 0.05 (0.26%) 11,523,700 226,527.41 50,000 992.5 19,600 20,950 18,250
13/11/2025 19,600 -0.3 (-1.51%) 9,059,900 178,253.16 50,000 987.5 19,900 21,250 18,550
12/11/2025 19,900 0.5 (2.58%) 19,016,600 375,023.14 0 0 19,400 20,750 18,050
11/11/2025 19,400 0.35 (1.84%) 9,953,400 192,111.53 70,000 1,333.5 19,050 20,350 17,750
10/11/2025 19,050 0.15 (0.79%) 16,717,900 321,211.7 1,420,000 28,400 18,900 20,200 17,600
07/11/2025 18,900 -0.7 (-3.57%) 17,842,900 343,787.3 1,100,000 22,860 19,600 20,950 18,250
06/11/2025 19,600 -0.35 (-1.75%) 11,663,500 230,573.13 20,000 390 19,950 21,300 18,600
05/11/2025 19,950 -0.15 (-0.75%) 10,954,000 220,405.53 20,000 406 20,100 21,500 18,700
04/11/2025 20,100 1.3 (6.91%) 26,953,700 524,625.08 76,600 1,539.66 18,800 20,100 17,500
03/11/2025 18,800 -1.25 (-6.23%) 29,549,500 573,759.98 170,000 3,249 20,050 21,450 18,650
31/10/2025 20,050 0.05 (0.25%) 15,033,600 302,573.79 0 0 20,000 21,400 18,600
30/10/2025 20,000 -0.5 (-2.44%) 17,970,700 363,750.97 30,000 624 20,500 21,900 19,100
29/10/2025 20,500 -0.25 (-1.2%) 14,111,600 292,755.9 70,000 1,452.5 20,750 22,200 19,300
28/10/2025 20,750 0.65 (3.23%) 17,415,200 354,310.19 0 0 20,100 21,500 18,700
27/10/2025 20,100 -0.1 (-0.5%) 19,760,300 403,019.75 0 0 20,200 21,600 18,800
24/10/2025 20,200 -0.3 (-1.46%) 30,195,100 607,954.92 20,000 410 20,500 21,900 19,100
23/10/2025 20,500 -0.45 (-2.15%) 18,295,700 379,907.86 0 0 20,950 22,400 19,500
22/10/2025 20,950 -0.1 (-0.48%) 32,394,700 666,305.29 0 0 21,050 22,500 19,600
21/10/2025 21,050 -0.9 (-4.1%) 52,873,100 1,118,301.05 69,500 1,629.78 21,950 23,450 20,450
20/10/2025 21,950 -1.6 (-6.79%) 33,639,500 770,273.05 126,200 2,997.25 23,550 25,150 21,950
17/10/2025 23,550 -0.25 (-1.05%) 39,797,600 956,246.02 0 0 23,800 25,450 22,150
16/10/2025 23,800 0.3 (1.28%) 27,751,600 657,018.41 0 0 23,500 25,100 21,900
15/10/2025 23,500 0.15 (0.64%) 19,137,300 449,608.05 1,400,000 33,600 23,350 24,950 21,750
14/10/2025 23,350 -0.35 (-1.48%) 43,197,000 1,035,801.24 3,350,000 82,409.8 23,700 25,350 22,050
13/10/2025 23,700 0.05 (0.21%) 28,622,300 671,555.02 1,448,000 36,402.7 23,650 25,300 22,000
10/10/2025 23,650 0.15 (0.64%) 24,181,500 576,443.04 400,000 9,400 23,500 25,100 21,900
09/10/2025 23,500 -0.35 (-1.47%) 26,791,500 632,642.12 3,642,000 91,391.7 23,850 25,500 22,200
08/10/2025 23,850 0.15 (0.63%) 40,698,200 979,219.63 140,000 3,186 23,700 25,350 22,050
07/10/2025 23,700 0.2 (0.85%) 38,612,600 924,348.37 94,000 2,209 23,500 25,100 21,900
06/10/2025 23,500 1.5 (6.82%) 34,583,200 806,156.45 1,293,000 29,199 22,000 23,500 20,500
03/10/2025 22,000 -0.15 (-0.68%) 17,538,400 387,623.75 220,000 5,042.18 22,150 23,700 20,600
02/10/2025 22,150 -0.45 (-1.99%) 13,030,500 293,079.57 0 0 22,600 24,150 21,050
01/10/2025 22,600 0.15 (0.67%) 16,958,900 387,529.4 0 0 22,450 24,000 20,900
30/09/2025 22,450 0.3 (1.35%) 20,975,500 468,637.63 2,082,000 47,886 22,150 23,700 20,600
29/09/2025 22,150 -0.15 (-0.67%) 17,837,200 395,416.59 0 0 22,300 23,850 20,750
26/09/2025 22,300 -0.55 (-2.41%) 22,705,800 510,184.31 0 0 22,850 24,400 21,300
25/09/2025 22,850 -0.25 (-1.08%) 26,783,700 616,500.44 100,000 2,305 23,100 24,700 21,500
24/09/2025 23,100 0.85 (3.82%) 20,731,600 466,349.37 0 0 22,250 23,800 20,700
23/09/2025 22,250 0.1 (0.45%) 14,683,000 330,220.81 50,000 1,132.5 22,150 23,700 20,600
22/09/2025 22,150 -0.55 (-2.42%) 38,912,000 867,321.26 0 0 22,700 24,250 21,150
19/09/2025 22,700 -0.65 (-2.78%) 38,863,800 892,510.38 3,818,000 91,572.5 23,350 24,950 21,750
18/09/2025 23,350 -0.05 (-0.21%) 30,119,200 702,838.78 1,626,300 39,031.2 23,400 25,000 21,800
17/09/2025 23,400 -0.7 (-2.9%) 21,247,400 505,440.35 385,500 8,919.25 24,100 25,750 22,450
16/09/2025 24,100 -0.5 (-2.03%) 29,631,800 727,358.72 70,000 1,735 24,600 26,300 22,900
15/09/2025 24,600 0.7 (2.93%) 23,776,400 579,352.87 0 0 23,900 25,550 22,250
12/09/2025 23,900 -0.05 (-0.21%) 16,226,100 389,095.18 2,035,000 51,232 23,950 25,600 22,300
11/09/2025 23,950 -0.25 (-1.03%) 39,705,200 932,113.85 0 0 24,200 25,850 22,550
10/09/2025 24,200 -0.3 (-1.22%) 18,392,200 449,347.79 4,086,350 101,885.28 24,500 26,200 22,800
09/09/2025 24,500 0.45 (1.87%) 28,517,100 685,569.01 50,000 1,125 24,050 25,700 22,400
08/09/2025 24,050 -0.95 (-3.8%) 63,977,600 1,575,349.61 12,899,100 336,878 25,000 26,750 23,250
05/09/2025 25,000 -1.8 (-6.72%) 58,546,400 1,529,615.24 563,000 15,482.5 26,800 28,650 24,950
04/09/2025 26,800 0 (0%) 30,466,400 810,249.14 2,109,000 57,575.7 26,800 28,650 24,950
03/09/2025 26,800 0.45 (1.71%) 36,060,000 957,699.44 200,000 4,910 26,350 28,150 24,550
29/08/2025 26,350 1.7 (6.9%) 75,937,800 1,990,285.55 116,000 3,056.6 24,650 26,350 22,950
28/08/2025 24,650 0.85 (3.57%) 40,025,400 977,057.3 0 0 23,800 25,450 22,150
27/08/2025 23,800 0.8 (3.48%) 55,857,600 1,339,534.54 450,000 10,397.5 23,000 24,600 21,400
26/08/2025 23,000 1.5 (6.98%) 30,063,100 669,670.96 0 0 21,500 23,000 20,000
25/08/2025 21,500 -0.95 (-4.23%) 33,770,600 750,101.23 4,157,700 97,730.95 22,450 24,000 20,900
22/08/2025 22,450 -1.65 (-6.85%) 49,191,000 1,126,848.27 40,000 926 24,100 25,750 22,450
21/08/2025 24,100 0 (0%) 47,660,400 1,166,830.04 236,000 5,667.92 24,100 25,750 22,450
20/08/2025 24,100 -0.65 (-2.63%) 54,224,200 1,291,298.06 0 0 24,750 26,450 23,050
19/08/2025 24,750 0.45 (1.85%) 49,933,300 1,229,930.02 40,000 1,040 24,300 26,000 22,600
18/08/2025 24,300 -0.4 (-1.62%) 23,541,900 574,408.96 69,000 1,700.3 24,700 26,400 23,000
15/08/2025 24,700 0.5 (2.07%) 61,248,700 1,515,810.46 0 0 24,200 25,850 22,550
14/08/2025 24,200 0.35 (1.47%) 32,891,900 796,226.07 435,800 9,774.76 23,850 25,500 22,200
13/08/2025 23,850 -0.25 (-1.04%) 54,744,600 1,297,384.98 0 0 24,100 25,750 22,450
12/08/2025 24,100 -0.55 (-2.23%) 25,870,300 626,796.21 1,480,000 33,966 24,650 26,350 22,950
11/08/2025 24,650 0.8 (3.35%) 40,915,500 995,391.41 0 0 23,850 25,500 22,200
08/08/2025 23,850 0.3 (1.27%) 46,262,500 1,106,335.68 200,000 4,700 23,550 25,150 21,950
07/08/2025 23,550 -0.35 (-1.46%) 33,226,400 784,737.69 3,396,000 83,147 23,900 25,550 22,250
06/08/2025 23,900 0.2 (0.84%) 34,878,900 822,163.87 0 0 23,700 25,350 22,050
05/08/2025 23,700 0.45 (1.94%) 82,026,300 1,921,867.15 828,000 19,740.34 23,250 24,850 21,650
04/08/2025 23,250 1.05 (4.73%) 49,148,800 1,096,504.83 0 0 22,200 23,750 20,650
01/08/2025 22,200 -0.5 (-2.2%) 55,573,100 1,226,941.8 100,000 2,227.5 22,700 24,250 21,150
31/07/2025 22,700 0.4 (1.79%) 52,788,200 1,184,092.09 0 0 22,300 23,850 20,750
30/07/2025 22,300 1.25 (5.94%) 58,843,400 1,278,956.5 0 0 21,050 22,500 19,600
29/07/2025 21,050 -1.55 (-6.86%) 97,514,500 2,183,081.76 0 0 22,600 24,150 21,050
28/07/2025 22,600 1.45 (6.86%) 40,160,400 901,398.79 90,000 1,888 21,150 22,600 19,700
25/07/2025 21,150 1.35 (6.82%) 61,884,300 1,278,522.35 200,000 4,040 19,800 21,150 18,450
24/07/2025 19,800 0.25 (1.28%) 32,772,900 639,764.25 2,300,000 46,000 19,550 20,900 18,200
23/07/2025 19,550 0.45 (2.36%) 45,145,600 889,662.58 232,000 4,276.93 19,100 20,400 17,800
22/07/2025 19,100 0.95 (5.23%) 53,054,000 987,350.22 200,000 3,710 18,150 19,400 16,900
21/07/2025 18,150 -0.4 (-2.16%) 30,763,900 561,147.74 2,889,000 54,742.35 18,550 19,800 17,300
18/07/2025 18,550 0.05 (0.27%) 29,086,200 539,794.03 50,000 925 18,500 19,750 17,250
17/07/2025 18,500 0 (0%) 37,902,700 698,676.02 3,378,000 64,159.5 18,500 19,750 17,250
16/07/2025 18,500 0.4 (2.21%) 28,295,000 519,967.62 34,000 604.96 18,100 19,350 16,850
15/07/2025 18,100 0.25 (1.4%) 56,097,300 1,037,123.23 40,000 732.2 17,850 19,050 16,650
14/07/2025 17,850 -0.05 (-0.28%) 21,045,400 374,154.19 7,183,400 133,175.94 17,900 19,150 16,650
11/07/2025 17,900 0.1 (0.56%) 34,311,700 614,424.09 40,000 760 17,800 19,000 16,600
10/07/2025 17,800 -0.25 (-1.39%) 21,471,200 383,726.06 70,000 1,296 18,050 19,300 16,800
09/07/2025 18,050 0.25 (1.4%) 36,605,100 662,251.42 3,684,500 67,542.85 17,800 19,000 16,600
08/07/2025 17,800 0.35 (2.01%) 28,864,800 515,378.23 50,000 895 17,450 18,650 16,250
07/07/2025 17,450 0.25 (1.45%) 20,063,800 349,225.69 3,120,500 56,169 17,200 18,400 16,000
04/07/2025 17,200 -0.15 (-0.86%) 14,616,600 252,113.72 1,804,200 31,087.94 17,350 18,550 16,150
03/07/2025 17,350 -0.15 (-0.86%) 44,498,900 777,579.45 4,210,000 75,680 17,500 18,700 16,300
02/07/2025 17,500 0.7 (4.17%) 34,447,800 594,445.85 0 0 16,800 17,950 15,650

Historical Data-ko - BSC

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