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 10,900 -0.25 (-2.24%) 315,400 3,470.38 0 0 11,150 11,900 10,400
04/12/2025 11,150 0.25 (2.29%) 827,500 9,136.24 0 0 10,900 11,650 10,150
03/12/2025 10,900 0.05 (0.46%) 508,100 5,520.65 0 0 10,850 11,600 10,100
02/12/2025 10,850 0.1 (0.93%) 498,800 5,384.32 0 0 10,750 11,500 10,000
01/12/2025 10,750 -0.05 (-0.46%) 364,300 3,929.27 0 0 10,800 11,550 10,050
28/11/2025 10,800 0 (0%) 638,500 6,881.28 0 0 10,800 11,550 10,050
27/11/2025 10,800 0.05 (0.47%) 471,200 5,101.99 0 0 10,750 11,500 10,000
26/11/2025 10,750 0.05 (0.47%) 439,800 4,726.53 0 0 10,700 11,400 9,960
25/11/2025 10,700 0 (0%) 469,500 5,012.06 0 0 10,700 11,400 9,960
24/11/2025 10,700 0.2 (1.9%) 463,400 4,959.85 0 0 10,500 11,200 9,770
21/11/2025 10,500 -0.1 (-0.94%) 284,300 2,992.87 0 0 10,600 11,300 9,860
20/11/2025 10,600 -0.1 (-0.93%) 443,800 4,700.1 0 0 10,700 11,400 9,960
19/11/2025 10,700 -0.1 (-0.93%) 311,100 3,329.76 0 0 10,800 11,550 10,050
18/11/2025 10,800 0 (0%) 438,600 4,740.56 0 0 10,800 11,550 10,050
17/11/2025 10,800 0 (0%) 340,400 3,683.78 0 0 10,800 11,550 10,050
14/11/2025 10,800 0 (0%) 256,800 2,776.27 0 0 10,800 11,550 10,050
13/11/2025 10,800 0.2 (1.89%) 464,100 5,015.61 0 0 10,600 11,300 9,860
12/11/2025 10,600 0.05 (0.47%) 374,200 3,975.96 0 0 10,550 11,250 9,820
11/11/2025 10,550 0.1 (0.96%) 359,600 3,772.81 0 0 10,450 11,150 9,720
10/11/2025 10,450 0 (0%) 511,800 5,356.14 0 0 10,450 11,150 9,720
07/11/2025 10,450 -0.3 (-2.79%) 501,600 5,284.58 0 0 10,750 11,500 10,000
06/11/2025 10,750 -0.1 (-0.92%) 227,800 2,453.49 0 0 10,850 11,600 10,100
05/11/2025 10,850 -0.05 (-0.46%) 322,200 3,465.32 0 0 10,900 11,650 10,150
04/11/2025 10,900 0.2 (1.87%) 771,200 8,206.15 0 0 10,700 11,400 9,960
03/11/2025 10,700 -0.3 (-2.73%) 485,600 5,258.95 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.3 (-2.65%) 804,500 8,950.98 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.2 (1.8%) 1,271,800 14,326.25 0 0 11,100 11,850 10,350
29/10/2025 11,100 0.7 (6.73%) 1,178,500 12,802.99 0 0 10,400 11,100 9,680
28/10/2025 10,400 0.05 (0.48%) 775,700 8,077.49 0 0 10,350 11,050 9,630
27/10/2025 10,350 0.43 (4.33%) 1,151,300 11,743.72 0 0 9,920 10,600 9,230
24/10/2025 9,920 -0.08 (-0.8%) 541,700 5,358.95 0 0 10,000 10,700 9,300
23/10/2025 10,000 -0.15 (-1.48%) 271,300 2,726.48 0 0 10,150 10,850 9,440
22/10/2025 10,150 0.3 (3.05%) 994,000 9,973.89 0 0 9,850 10,500 9,170
21/10/2025 9,850 -0.11 (-1.1%) 1,526,100 14,780.72 0 0 9,960 10,650 9,270
20/10/2025 9,960 -0.74 (-6.92%) 1,424,400 14,630.78 0 0 10,700 11,400 9,960
17/10/2025 10,700 0.05 (0.47%) 1,206,600 12,971.35 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.4 (-3.62%) 1,643,300 17,569.29 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.6 (-5.15%) 1,618,000 18,257.16 0 0 11,650 12,450 10,850
14/10/2025 11,650 -0.45 (-3.72%) 2,754,800 32,430.26 0 0 12,100 12,900 11,300
13/10/2025 12,100 -0.05 (-0.41%) 895,400 10,856.54 0 0 12,150 13,000 11,300
10/10/2025 12,150 0.1 (0.83%) 690,800 8,369.42 0 0 12,050 12,850 11,250
09/10/2025 12,050 -0.25 (-2.03%) 804,200 9,740.67 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 297,800 3,655.2 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 304,300 3,747.79 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.15 (1.23%) 672,700 8,259.23 0 0 12,150 13,000 11,300
03/10/2025 12,150 -0.25 (-2.02%) 379,200 4,614.52 0 0 12,400 13,250 11,550
02/10/2025 12,400 -0.25 (-1.98%) 378,600 4,732.73 0 0 12,650 13,500 11,800
01/10/2025 12,650 0.5 (4.12%) 1,086,100 13,356.28 0 0 12,150 13,000 11,300
30/09/2025 12,150 -0.35 (-2.8%) 788,300 9,660.91 0 0 12,500 13,350 11,650
29/09/2025 12,500 0 (0%) 305,500 3,837.45 0 0 12,500 13,350 11,650
26/09/2025 12,500 -0.25 (-1.96%) 498,700 6,287.56 0 0 12,750 13,600 11,900
25/09/2025 12,750 0.1 (0.79%) 431,800 5,476.98 0 0 12,650 13,500 11,800
24/09/2025 12,650 0.1 (0.8%) 313,800 3,944.96 0 0 12,550 13,400 11,700
23/09/2025 12,550 0.1 (0.8%) 363,000 4,558.78 0 0 12,450 13,300 11,600
22/09/2025 12,450 -0.35 (-2.73%) 933,800 11,748.1 0 0 12,800 13,650 11,950
19/09/2025 12,800 -0.1 (-0.78%) 434,200 5,579.83 0 0 12,900 13,800 12,000
18/09/2025 12,900 -0.05 (-0.39%) 461,400 5,949.29 0 0 12,950 13,850 12,050
17/09/2025 12,950 -0.15 (-1.15%) 788,900 10,277.16 0 0 13,100 14,000 12,200
16/09/2025 13,100 -0.05 (-0.38%) 889,000 11,699.68 0 0 13,150 14,050 12,250
15/09/2025 13,150 0 (0%) 622,500 8,162.33 0 0 13,150 14,050 12,250
12/09/2025 13,150 0.25 (1.94%) 851,800 11,160.98 0 0 12,900 13,800 12,000
11/09/2025 12,900 -0.15 (-1.15%) 1,084,600 13,819.38 0 0 13,050 13,950 12,150
10/09/2025 13,050 0.1 (0.77%) 577,700 7,518.75 0 0 12,950 13,850 12,050
09/09/2025 12,950 -0.4 (-3.%) 1,844,800 24,079.99 0 0 13,350 14,250 12,450
08/09/2025 13,350 -0.55 (-3.96%) 1,784,900 24,327.93 0 0 13,900 14,850 12,950
05/09/2025 13,900 -0.25 (-1.77%) 1,540,800 21,689.86 0 0 14,150 15,100 13,200
04/09/2025 14,150 0.35 (2.54%) 1,823,100 25,681.17 0 0 13,800 14,750 12,850
03/09/2025 13,800 0.1 (0.73%) 806,200 11,120.67 0 0 13,700 14,650 12,750
29/08/2025 13,700 0 (0%) 1,588,500 21,834.22 0 0 13,700 14,650 12,750
28/08/2025 13,700 -0.15 (-1.08%) 1,903,200 26,174.63 0 0 13,850 14,800 12,900
27/08/2025 13,850 -0.05 (-0.36%) 1,299,300 18,126.18 0 0 13,900 14,850 12,950
26/08/2025 13,900 0.05 (0.36%) 2,062,100 28,500.32 0 0 13,850 14,800 12,900
25/08/2025 13,850 -0.05 (-0.36%) 1,618,700 22,618.99 0 0 13,900 14,850 12,950
22/08/2025 13,900 -0.05 (-0.36%) 2,302,300 32,346.04 0 0 13,950 14,900 13,000
21/08/2025 13,950 -0.2 (-1.41%) 1,890,600 26,448.29 0 0 14,150 15,100 13,200
20/08/2025 14,150 -0.3 (-2.08%) 2,862,800 40,223.67 0 0 14,450 15,450 13,450
19/08/2025 14,450 0.4 (2.85%) 2,639,500 38,318.3 366,562 4,801.96 14,050 15,000 13,100
18/08/2025 14,050 -0.05 (-0.35%) 2,538,900 35,485.35 0 0 14,100 15,050 13,150
15/08/2025 14,100 -0.6 (-4.08%) 5,298,600 75,713.95 0 0 14,700 15,700 13,700
14/08/2025 14,700 -0.3 (-2%) 4,397,700 64,919.3 0 0 15,000 16,050 13,950
13/08/2025 15,000 -0.2 (-1.32%) 3,187,700 47,776.23 0 0 15,200 16,250 14,150
12/08/2025 15,200 0.35 (2.36%) 3,466,300 52,664.72 0 0 14,850 15,850 13,850
11/08/2025 14,850 0.1 (0.68%) 3,869,900 57,695.52 0 0 14,750 15,750 13,750
08/08/2025 14,750 -0.45 (-2.96%) 7,111,100 105,333.62 0 0 15,200 16,250 14,150
07/08/2025 15,200 0.05 (0.33%) 3,753,100 57,327.66 0 0 15,150 16,200 14,100
06/08/2025 15,150 -0.3 (-1.94%) 5,144,200 77,546.16 0 0 15,450 16,500 14,400
05/08/2025 15,450 -1.1 (-6.65%) 15,925,300 252,069.45 0 0 16,550 17,700 15,400
04/08/2025 16,550 -0.3 (-1.78%) 2,851,200 46,821.09 0 0 16,850 18,000 15,700
01/08/2025 16,850 0.3 (1.81%) 10,668,500 185,742.6 0 0 16,550 17,700 15,400
31/07/2025 16,550 -0.35 (-2.07%) 2,378,800 39,512.39 0 0 16,900 18,050 15,750
30/07/2025 16,900 0.5 (3.05%) 3,623,500 59,204.49 0 0 16,400 17,500 15,300
29/07/2025 16,400 -1.2 (-6.82%) 7,155,200 120,271.69 0 0 17,600 18,800 16,400
28/07/2025 17,600 0.55 (3.23%) 5,127,600 90,691.22 0 0 17,050 18,200 15,900
25/07/2025 17,050 0.35 (2.1%) 4,022,300 69,126.51 0 0 16,700 17,850 15,550
24/07/2025 16,700 1.05 (6.71%) 7,059,500 114,534.21 0 0 15,650 16,700 14,600
23/07/2025 15,650 0 (0%) 2,564,300 40,099.95 0 0 15,650 16,700 14,600
22/07/2025 15,650 0.1 (0.64%) 2,366,600 36,612.67 0 0 15,550 16,600 14,500
21/07/2025 15,550 -0.15 (-0.96%) 3,048,600 47,996.59 0 0 15,700 16,750 14,650
18/07/2025 15,700 -0.45 (-2.79%) 4,520,200 71,631.11 0 0 16,150 17,250 15,050
17/07/2025 16,150 -0.1 (-0.62%) 5,675,100 93,834.76 0 0 16,250 17,350 15,150
16/07/2025 16,250 1.05 (6.91%) 3,501,600 56,636.99 0 0 15,200 16,250 14,150
15/07/2025 15,250 0.05 (0.33%) 1,724,400 26,219.75 0 0 15,200 16,250 14,150
14/07/2025 15,200 0.15 (1.%) 1,638,600 24,586.35 0 0 15,050 16,100 14,000
11/07/2025 15,050 -0.3 (-1.95%) 2,292,000 34,719.8 0 0 15,350 16,400 14,300
10/07/2025 15,350 0 (0%) 1,668,000 25,594.82 0 0 15,350 16,400 14,300
09/07/2025 15,350 0.1 (0.66%) 2,157,400 33,109.46 0 0 15,250 16,300 14,200
08/07/2025 15,250 -0.05 (-0.33%) 1,818,000 27,717.19 0 0 15,300 16,350 14,250
07/07/2025 15,300 0.1 (0.66%) 1,595,700 24,340.57 0 0 15,200 16,250 14,150
04/07/2025 15,200 -0.05 (-0.33%) 1,221,300 18,605.21 0 0 15,250 16,300 14,200
03/07/2025 15,250 0.2 (1.33%) 4,443,300 68,617.08 0 0 15,050 16,100 14,000
02/07/2025 15,050 -0.1 (-0.66%) 941,600 14,163.41 0 0 15,150 16,200 14,100
01/07/2025 15,150 0.15 (1%) 3,616,600 55,524.1 0 0 15,000 16,050 13,950
30/06/2025 15,000 0.2 (1.35%) 1,176,700 17,544.01 0 0 14,800 15,800 13,800
27/06/2025 14,800 -0.05 (-0.34%) 1,149,600 17,105.67 0 0 14,850 15,850 13,850
26/06/2025 14,850 0.25 (1.71%) 1,090,600 16,001.99 0 0 14,600 15,600 13,600
25/06/2025 14,600 0 (0%) 748,200 10,950.52 0 0 14,600 15,600 13,600
24/06/2025 14,600 -0.1 (-0.68%) 915,600 13,466.77 0 0 14,700 15,700 13,700
23/06/2025 14,700 0 (0%) 1,714,600 25,117.34 0 0 14,700 15,700 13,700
20/06/2025 14,700 -0.15 (-1.01%) 1,194,600 17,668.18 0 0 14,850 15,850 13,850
19/06/2025 14,850 -0.2 (-1.33%) 1,239,100 18,431.63 0 0 15,050 16,100 14,000
18/06/2025 15,050 0.45 (3.08%) 3,074,500 46,281.22 0 0 14,600 15,600 13,600
17/06/2025 14,600 0 (0%) 733,200 10,682.89 0 0 14,600 15,600 13,600
16/06/2025 14,600 0.15 (1.04%) 859,200 12,424.37 0 0 14,450 15,450 13,450
13/06/2025 14,450 -0.2 (-1.37%) 1,323,700 19,091.96 0 0 14,650 15,650 13,650
12/06/2025 14,650 0.1 (0.69%) 792,300 11,600.07 0 0 14,550 15,550 13,550
11/06/2025 14,550 0.05 (0.34%) 667,400 9,691.32 0 0 14,500 15,500 13,500
10/06/2025 14,500 -0.05 (-0.34%) 982,200 14,319.85 0 0 14,550 15,550 13,550
09/06/2025 14,550 -0.3 (-2.02%) 1,268,000 18,536.01 0 0 14,850 15,850 13,850

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