証券
Báo cáo
Tin tức
口座開設

価格履歴

証券コード

日付フィルター

-
日付 종가 (천 VND) 変化 マッチング取引 交渉取引 始値（千VND）
取引量 価値（百万VND） 取引量 価値（百万VND） 基準価格 天井値 証券取引所
05/12/2025 61,000 -1.1 (-1.77%) 1,149,500 70,604.99 0 0 62,100 66,400 57,800
04/12/2025 62,100 -0.6 (-0.96%) 1,570,000 98,437.06 0 0 62,700 67,000 58,400
03/12/2025 62,700 0 (0%) 1,275,500 79,783.33 183,100 11,480.37 62,700 67,000 58,400
02/12/2025 62,700 -0.8 (-1.26%) 1,273,000 79,297.76 0 0 63,500 67,900 59,100
01/12/2025 63,500 -0.5 (-0.78%) 561,500 35,532.68 0 0 64,000 68,400 59,600
28/11/2025 64,000 0.1 (0.16%) 1,068,200 68,405.81 1,445,000 93,549.3 63,900 68,300 59,500
27/11/2025 63,900 0.5 (0.79%) 1,196,000 76,322.62 0 0 63,400 67,800 59,000
26/11/2025 63,400 0.5 (0.79%) 1,233,200 77,658.15 1,445,000 93,925 62,900 67,300 58,500
25/11/2025 62,900 0 (0%) 1,312,100 82,163.89 0 0 62,900 67,300 58,500
24/11/2025 62,900 -0.3 (-0.47%) 437,700 27,643.2 1,265,000 82,480 63,200 67,600 58,800
21/11/2025 63,200 0.6 (0.96%) 864,500 54,253.94 280,000 17,572.24 62,600 66,900 58,300
20/11/2025 62,600 -0.6 (-0.95%) 756,600 47,470.56 700,000 43,900 63,200 67,600 58,800
19/11/2025 63,200 -0.3 (-0.47%) 906,500 57,177.71 4,765,000 304,206 63,500 67,900 59,100
18/11/2025 63,500 -0.1 (-0.16%) 1,082,300 68,991.57 890,000 57,880 63,600 68,000 59,200
17/11/2025 63,600 1.1 (1.76%) 613,100 38,870.61 72,300 4,641.9 62,500 66,800 58,200
14/11/2025 62,500 -0.5 (-0.79%) 766,900 48,014.5 450,000 28,350 63,000 67,400 58,600
13/11/2025 63,000 1 (1.61%) 1,573,100 99,556.78 400,000 25,200 62,000 66,300 57,700
12/11/2025 62,000 1 (1.64%) 1,117,300 69,530.87 0 0 61,000 65,200 56,800
11/11/2025 61,000 0 (0%) 1,523,700 92,912.48 645,000 40,945 61,000 65,200 56,800
10/11/2025 61,000 -2.4 (-3.79%) 2,649,000 163,702.09 450,000 30,510 63,400 67,800 59,000
07/11/2025 63,400 -2.7 (-4.08%) 2,325,400 150,223.84 0 0 66,100 70,700 61,500
06/11/2025 66,100 -0.9 (-1.34%) 1,890,700 126,525.02 0 0 67,000 71,600 62,400
05/11/2025 67,000 -0.3 (-0.45%) 1,440,700 95,386.21 850,000 61,200 67,300 72,000 62,600
04/11/2025 67,300 -1.2 (-1.75%) 3,771,700 249,475.92 1,169,000 79,678.34 68,500 73,200 63,800
03/11/2025 68,500 0.4 (0.59%) 3,824,900 265,724.52 206,000 14,321.79 68,100 72,800 63,400
31/10/2025 68,100 -2.4 (-3.4%) 4,256,200 293,239.8 982,000 70,390.48 70,500 75,400 65,600
30/10/2025 70,500 1.3 (1.88%) 3,451,800 240,627.52 200,000 13,943.2 69,200 74,000 64,400
29/10/2025 69,200 2.7 (4.06%) 3,992,400 273,520.39 161,400 9,990.66 66,500 71,100 61,900
28/10/2025 66,500 0 (0%) 2,080,000 135,347.52 0 0 66,500 71,100 61,900
27/10/2025 66,500 -0.3 (-0.45%) 1,406,800 92,828.31 55,000 3,674 66,800 71,400 62,200
24/10/2025 66,800 -0.5 (-0.74%) 1,221,700 81,369.93 1,500,000 100,500 67,300 72,000 62,600
23/10/2025 67,300 0.3 (0.45%) 2,381,400 162,327.83 200,000 12,760 67,000 71,600 62,400
22/10/2025 67,000 1 (1.52%) 1,993,000 131,814.18 0 0 66,000 70,600 61,400
21/10/2025 66,000 2.7 (4.27%) 2,308,600 148,557 1,200,000 77,590.6 63,300 67,700 58,900
20/10/2025 63,300 -4.7 (-6.91%) 5,551,000 362,018.23 712,800 51,820.56 68,000 72,700 63,300
17/10/2025 68,000 0.5 (0.74%) 2,521,700 170,962.93 450,000 30,600 67,500 72,200 62,800
16/10/2025 67,500 -1.5 (-2.17%) 2,467,100 168,786.89 0 0 69,000 73,800 64,200
15/10/2025 69,000 0.9 (1.32%) 3,943,600 274,400.19 1,307,800 82,914.52 68,100 72,800 63,400
14/10/2025 68,100 0.9 (1.34%) 2,318,500 157,141.43 0 0 67,200 71,900 62,500
13/10/2025 67,200 -1.3 (-1.9%) 2,089,700 141,145.55 0 0 68,500 73,200 63,800
10/10/2025 68,500 1.2 (1.78%) 2,195,500 150,436.19 300,000 20,576.4 67,300 72,000 62,600
09/10/2025 67,300 -0.2 (-0.3%) 2,633,900 175,625.89 230,000 15,410 67,500 72,200 62,800
08/10/2025 67,500 1 (1.5%) 1,405,900 94,184.26 0 0 66,500 71,100 61,900
07/10/2025 66,500 -1.5 (-2.21%) 1,263,700 84,692.67 443,000 30,124 68,000 72,700 63,300
06/10/2025 68,000 2.1 (3.19%) 1,520,500 102,175.5 0 0 65,900 70,500 61,300
03/10/2025 65,900 -0.1 (-0.15%) 1,648,600 108,713.03 0 0 66,000 70,600 61,400
02/10/2025 66,000 -0.5 (-0.75%) 1,604,100 106,570.51 0 0 66,500 71,100 61,900
01/10/2025 66,500 -1.4 (-2.06%) 1,995,800 133,058.91 142,000 9,656 67,900 72,600 63,200
30/09/2025 67,900 -1.9 (-2.72%) 3,464,000 234,164.46 0 0 69,800 74,600 65,000
29/09/2025 69,800 -0.2 (-0.29%) 2,787,200 192,665.81 284,320 19,902.4 70,000 74,900 65,100
26/09/2025 70,000 -1.8 (-2.51%) 1,994,100 140,225.74 300,000 21,086.7 71,800 76,800 66,800
25/09/2025 71,800 1.1 (1.56%) 1,965,600 140,611.81 200,000 14,307.2 70,700 75,600 65,800
24/09/2025 70,700 1.2 (1.73%) 2,324,700 162,710.12 779,000 54,440.1 69,500 74,300 64,700
23/09/2025 69,500 -1.6 (-2.25%) 2,147,800 151,029.2 290,000 20,880 71,100 76,000 66,200
22/09/2025 71,100 -1.8 (-2.47%) 2,542,700 180,839.85 200,000 14,600 72,900 78,000 67,800
19/09/2025 72,900 -0.1 (-0.14%) 1,536,700 111,062.04 0 0 73,000 78,100 67,900
18/09/2025 73,000 -0.6 (-0.82%) 2,861,100 205,868.87 0 0 73,600 78,700 68,500
17/09/2025 73,600 -0.4 (-0.54%) 2,237,000 164,492.18 1,100,000 76,400 74,000 79,100 68,900
16/09/2025 74,000 0.2 (0.27%) 2,961,000 217,409.97 24,000 1,648.8 73,800 78,900 68,700
15/09/2025 73,800 4.6 (6.65%) 6,595,600 476,146.87 200,000 14,400 69,200 74,000 64,400
12/09/2025 69,200 0.3 (0.44%) 2,137,100 147,788.18 24,000 1,653.6 68,900 73,700 64,100
11/09/2025 68,900 0.2 (0.29%) 2,220,500 150,584.91 0 0 68,700 73,500 63,900
10/09/2025 68,700 0.5 (0.73%) 5,264,800 362,755.56 300,000 20,672.4 68,200 72,900 63,500
09/09/2025 68,200 2 (3.02%) 3,906,800 263,236.14 130,000 8,840 66,200 70,800 61,600
08/09/2025 66,200 -0.3 (-0.45%) 3,015,200 202,342.71 270,000 18,060 66,500 71,100 61,900
05/09/2025 66,500 -2 (-2.92%) 2,747,700 185,866.31 0 0 68,500 73,200 63,800
04/09/2025 68,500 1.1 (1.63%) 2,471,700 168,175.31 0 0 67,400 72,100 62,700
03/09/2025 67,400 -1.7 (-2.46%) 3,024,100 204,334.51 258,000 17,816.8 69,100 73,900 64,300
29/08/2025 69,100 0.2 (0.29%) 4,672,600 322,649.35 0 0 68,900 73,700 64,100
28/08/2025 68,900 2.9 (4.39%) 6,044,200 411,344.14 0 0 66,000 70,600 61,400
27/08/2025 66,000 4.3 (6.97%) 9,800,200 632,120.2 500,000 30,500 61,700 66,000 57,400
26/08/2025 61,700 1.3 (2.15%) 2,267,300 138,553.64 0 0 60,400 64,600 56,200
25/08/2025 60,400 -1.3 (-2.11%) 3,199,600 195,036.17 0 0 61,700 66,000 57,400
22/08/2025 61,700 -0.7 (-1.12%) 3,788,200 236,129.64 0 0 62,400 66,700 58,100
21/08/2025 62,400 0.2 (0.32%) 2,892,700 178,816.93 0 0 62,200 66,500 57,900
20/08/2025 62,200 -0.8 (-1.27%) 4,373,000 269,623.61 0 0 63,000 67,400 58,600
19/08/2025 63,000 -0.3 (-0.47%) 3,626,000 229,892.11 0 0 63,300 67,700 58,900
18/08/2025 63,300 3.6 (6.03%) 6,959,100 425,931.31 0 0 59,700 63,800 55,600
15/08/2025 59,700 -1.5 (-2.45%) 5,565,700 335,798.83 0 0 61,200 65,400 57,000
14/08/2025 61,200 0.3 (0.49%) 4,472,300 272,447.73 0 0 60,900 65,100 56,700
13/08/2025 60,900 0.1 (0.16%) 3,540,700 214,354.06 0 0 60,800 65,000 56,600
12/08/2025 60,800 1.9 (3.23%) 6,830,600 414,575.33 0 0 58,900 63,000 54,800
11/08/2025 58,900 -0.1 (-0.17%) 4,330,400 258,151.98 0 0 59,000 63,100 54,900
08/08/2025 59,000 -1 (-1.67%) 3,954,200 233,202.74 0 0 60,000 64,200 55,800
07/08/2025 60,000 1.4 (2.39%) 6,306,200 377,672.05 1,050,000 62,874.85 58,600 62,700 54,500
06/08/2025 58,600 0.2 (0.34%) 3,513,800 205,777.29 0 0 58,400 62,400 54,400
05/08/2025 58,400 1.4 (2.46%) 8,132,400 477,218.3 382,370 22,437.85 57,000 60,900 53,100
04/08/2025 57,000 1 (1.79%) 1,552,700 88,429 0 0 56,000 59,900 52,100
01/08/2025 56,000 -0.2 (-0.36%) 4,649,500 263,147.03 434,500 24,591.4 56,200 60,100 52,300
31/07/2025 56,200 -1.3 (-2.26%) 1,853,200 104,822 0 0 57,500 61,500 53,500
30/07/2025 57,500 1.2 (2.13%) 2,165,900 122,282.52 0 0 56,300 60,200 52,400
29/07/2025 56,300 -2.2 (-3.76%) 3,535,300 204,329.51 100,000 5,861.1 58,500 62,500 54,500
28/07/2025 58,500 0.1 (0.17%) 4,578,100 266,552.78 447,000 26,025.68 58,400 62,400 54,400
25/07/2025 58,400 0.5 (0.86%) 2,843,900 166,735.04 280,000 16,385.6 57,900 61,900 53,900
24/07/2025 57,900 0.1 (0.17%) 2,072,000 119,460.52 0 0 57,800 61,800 53,800
23/07/2025 57,800 0.7 (1.23%) 2,337,600 134,758.45 344,000 19,817.74 57,100 61,000 53,200
22/07/2025 57,100 0.1 (0.18%) 3,250,300 183,951.35 0 0 57,000 60,900 53,100
21/07/2025 57,000 -0.2 (-0.35%) 2,506,200 142,755.4 230,000 13,047.44 57,200 61,200 53,200
18/07/2025 57,200 0.1 (0.18%) 3,573,000 204,189.34 70,000 3,999.94 57,100 61,000 53,200
17/07/2025 57,100 -0.3 (-0.52%) 3,435,800 196,971.34 590,400 32,926.55 57,400 61,400 53,400
16/07/2025 57,400 -0.5 (-0.86%) 2,602,100 149,908.49 0 0 57,900 61,900 53,900
15/07/2025 57,900 -1.1 (-1.86%) 3,748,800 218,538.26 40,000 2,520 59,000 63,100 54,900
14/07/2025 59,000 -1.2 (-1.99%) 4,484,800 264,264.86 0 0 60,200 64,400 56,000
11/07/2025 60,200 -0.7 (-1.15%) 2,403,900 145,099.15 0 0 60,900 65,100 56,700
10/07/2025 60,900 0.3 (0.5%) 1,853,800 112,854.84 0 0 60,600 64,800 56,400
09/07/2025 60,600 0.5 (0.83%) 2,669,200 160,018.75 0 0 60,100 64,300 55,900
08/07/2025 62,100 1.7 (2.81%) 4,332,500 264,953.18 0 0 60,400 64,600 56,200
07/07/2025 60,400 -0.1 (-0.17%) 2,924,200 175,714.15 0 0 60,500 64,700 56,300
04/07/2025 60,500 0 (0%) 2,272,800 136,488.65 290,000 17,410.15 60,500 64,700 56,300
03/07/2025 60,500 0.5 (0.83%) 5,696,700 341,520.72 757,200 42,904.3 60,000 64,200 55,800
02/07/2025 60,000 2.5 (4.35%) 6,540,000 387,062.28 0 0 57,500 61,500 53,500
01/07/2025 57,500 -0.4 (-0.69%) 1,894,800 109,033.99 0 0 57,900 61,900 53,900
30/06/2025 57,900 2.5 (4.51%) 4,816,800 276,637.82 600,000 33,240 55,400 59,200 51,600
27/06/2025 55,400 0.1 (0.18%) 1,070,900 59,340.98 0 0 55,300 59,100 51,500
26/06/2025 55,300 -0.5 (-0.9%) 1,622,800 89,498.41 868,200 50,355.6 55,800 59,700 51,900
25/06/2025 55,800 -0.2 (-0.36%) 1,953,500 108,374.63 300,000 17,400 56,000 59,900 52,100
24/06/2025 56,000 0.5 (0.9%) 2,156,900 120,134.69 0 0 55,500 59,300 51,700
23/06/2025 55,500 -0.4 (-0.72%) 1,413,700 79,109.29 0 0 55,900 59,800 52,000
20/06/2025 55,900 1.1 (2.01%) 1,513,200 84,506 0 0 54,800 58,600 51,000
19/06/2025 54,800 -0.7 (-1.26%) 2,206,900 121,758.29 0 0 55,500 59,300 51,700
18/06/2025 55,500 -1 (-1.77%) 1,953,100 109,492.31 432,200 24,234.96 56,500 60,400 52,600
17/06/2025 56,500 -0.1 (-0.18%) 1,620,000 91,085.33 389,000 21,866.75 56,600 60,500 52,700
16/06/2025 56,600 1 (1.8%) 1,679,300 94,964.42 200,000 11,262.6 55,600 59,400 51,800
13/06/2025 55,600 -0.9 (-1.59%) 1,931,200 107,302.27 100,000 5,553.5 56,500 60,400 52,600
12/06/2025 56,500 0.5 (0.89%) 1,544,900 87,214.04 150,000 8,467.95 56,000 59,900 52,100
11/06/2025 56,000 0.4 (0.72%) 1,786,500 99,260.06 0 0 55,600 59,400 51,800
10/06/2025 55,600 0.5 (0.91%) 1,717,000 95,069.52 400,000 22,086.8 55,100 58,900 51,300
09/06/2025 55,100 -2.4 (-4.17%) 2,904,600 162,383.8 100,000 5,531.7 57,500 61,500 53,500

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結