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
16/12/2025 16,900 0.05 (0.3%) 139,400 2,320.96 0 0 16,850 18,000 15,700
15/12/2025 16,850 -0.15 (-0.88%) 129,200 2,164.38 0 0 17,000 18,150 15,850
12/12/2025 17,000 -0.3 (-1.73%) 294,100 5,003.28 0 0 17,300 18,500 16,100
11/12/2025 17,300 0.2 (1.17%) 67,900 1,167.48 0 0 17,100 18,250 15,950
10/12/2025 17,100 -0.25 (-1.44%) 185,800 3,169.27 0 0 17,350 18,550 16,150
09/12/2025 17,350 -0.45 (-2.53%) 317,400 5,570.74 0 0 17,800 19,000 16,600
08/12/2025 17,800 0.45 (2.59%) 312,500 5,538.23 0 0 17,350 18,550 16,150
05/12/2025 17,350 -0.2 (-1.14%) 46,000 804.11 0 0 17,550 18,750 16,350
04/12/2025 17,550 0.05 (0.29%) 65,400 1,141.78 0 0 17,500 18,700 16,300
03/12/2025 17,500 0.35 (2.04%) 138,200 2,389.33 0 0 17,150 18,350 15,950
02/12/2025 17,150 -0.05 (-0.29%) 82,900 1,407.48 0 0 17,200 18,400 16,000
01/12/2025 17,200 0.2 (1.18%) 80,800 1,380.15 0 0 17,000 18,150 15,850
28/11/2025 17,000 -0.2 (-1.16%) 139,700 2,379.39 0 0 17,200 18,400 16,000
27/11/2025 17,200 0.1 (0.58%) 286,000 4,888.22 0 0 17,100 18,250 15,950
26/11/2025 17,100 0 (0%) 72,800 1,240.69 0 0 17,100 18,250 15,950
25/11/2025 17,100 -0.15 (-0.87%) 144,200 2,460.86 0 0 17,250 18,450 16,050
24/11/2025 17,250 -0.1 (-0.58%) 81,400 1,397.74 0 0 17,350 18,550 16,150
21/11/2025 17,350 0.1 (0.58%) 122,300 2,125.01 0 0 17,250 18,450 16,050
20/11/2025 17,250 -0.25 (-1.43%) 121,900 2,124.63 0 0 17,500 18,700 16,300
19/11/2025 17,500 0 (0%) 398,800 7,028.47 0 0 17,500 18,700 16,300
18/11/2025 17,500 0.1 (0.57%) 141,900 2,474.66 0 0 17,400 18,600 16,200
17/11/2025 17,400 0.15 (0.87%) 124,100 2,164.43 0 0 17,250 18,450 16,050
14/11/2025 17,250 -0.05 (-0.29%) 166,400 2,853.15 0 0 17,300 18,500 16,100
13/11/2025 17,300 -0.1 (-0.57%) 133,300 2,297.8 0 0 17,400 18,600 16,200
12/11/2025 17,400 0.4 (2.35%) 111,800 1,936.93 0 0 17,000 18,150 15,850
11/11/2025 17,000 0 (0%) 291,100 4,931.09 0 0 17,000 18,150 15,850
10/11/2025 17,000 -0.05 (-0.29%) 316,500 5,375.51 0 0 17,050 18,200 15,900
07/11/2025 17,050 -0.85 (-4.75%) 497,300 8,649.72 0 0 17,900 19,150 16,650
06/11/2025 17,900 0.05 (0.28%) 190,800 3,418.36 0 0 17,850 19,050 16,650
05/11/2025 17,850 -0.4 (-2.19%) 539,100 9,675.91 0 0 18,250 19,500 17,000
04/11/2025 18,250 -0.55 (-2.93%) 906,300 16,365.68 0 0 18,800 20,100 17,500
03/11/2025 18,800 0.8 (4.44%) 1,702,100 31,814.39 0 0 18,000 19,250 16,750
31/10/2025 18,000 0.15 (0.84%) 707,200 12,774.59 0 0 17,850 19,050 16,650
30/10/2025 17,850 0.5 (2.88%) 648,100 11,347.52 0 0 17,350 18,550 16,150
29/10/2025 17,350 0.3 (1.76%) 515,600 8,927.62 0 0 17,050 18,200 15,900
28/10/2025 17,050 -0.2 (-1.16%) 304,700 5,160.11 0 0 17,250 18,450 16,050
27/10/2025 17,250 0 (0%) 439,500 7,566.41 0 0 17,250 18,450 16,050
24/10/2025 17,250 0.45 (2.68%) 830,400 14,197.25 0 0 16,800 17,950 15,650
23/10/2025 16,800 -0.05 (-0.3%) 257,500 4,339.96 0 0 16,850 18,000 15,700
22/10/2025 16,850 0.9 (5.64%) 754,300 12,486.05 0 0 15,950 17,050 14,850
21/10/2025 15,950 0.75 (4.93%) 391,300 6,038.99 0 0 15,200 16,250 14,150
20/10/2025 15,200 -0.7 (-4.4%) 301,100 4,675.57 0 0 15,900 17,000 14,800
17/10/2025 15,900 0.1 (0.63%) 228,200 3,607.36 0 0 15,800 16,900 14,700
16/10/2025 15,800 -0.1 (-0.63%) 157,400 2,485.45 0 0 15,900 17,000 14,800
15/10/2025 15,900 -0.1 (-0.63%) 237,900 3,775.94 200,000 2,980 16,000 17,100 14,900
14/10/2025 16,000 -0.35 (-2.14%) 507,800 8,150.66 0 0 16,350 17,450 15,250
13/10/2025 16,350 -0.2 (-1.21%) 291,800 4,762.85 0 0 16,550 17,700 15,400
10/10/2025 16,550 -0.2 (-1.19%) 186,800 3,104.07 0 0 16,750 17,900 15,600
09/10/2025 16,750 -0.05 (-0.3%) 261,400 4,339.58 0 0 16,800 17,950 15,650
08/10/2025 16,800 0 (0%) 153,700 2,575.97 0 0 16,800 17,950 15,650
07/10/2025 16,800 -0.1 (-0.59%) 109,600 1,847.43 0 0 16,900 18,050 15,750
06/10/2025 16,900 0 (0%) 235,100 3,963.6 0 0 16,900 18,050 15,750
03/10/2025 16,900 -0.05 (-0.29%) 71,000 1,192.14 0 0 16,950 18,100 15,800
02/10/2025 16,950 0.05 (0.3%) 80,100 1,350.33 0 0 16,900 18,050 15,750
01/10/2025 16,900 -0.05 (-0.29%) 64,100 1,078.7 0 0 16,950 18,100 15,800
30/09/2025 16,950 -0.1 (-0.59%) 409,900 6,937.94 0 0 17,050 18,200 15,900
29/09/2025 17,050 0.1 (0.59%) 172,900 2,932.73 0 0 16,950 18,100 15,800
26/09/2025 16,950 0 (0%) 111,500 1,882.2 0 0 16,950 18,100 15,800
25/09/2025 16,950 0.1 (0.59%) 106,000 1,793.73 0 0 16,850 18,000 15,700
24/09/2025 16,850 0 (0%) 430,800 7,171.88 0 0 16,850 18,000 15,700
23/09/2025 16,850 -0.15 (-0.88%) 68,400 1,157.78 0 0 17,000 18,150 15,850
22/09/2025 17,000 -0.3 (-1.73%) 233,900 3,979.18 0 0 17,300 18,500 16,100
19/09/2025 17,300 -0.05 (-0.29%) 86,900 1,502.02 0 0 17,350 18,550 16,150
18/09/2025 17,350 -0.15 (-0.86%) 137,200 2,375.92 0 0 17,500 18,700 16,300
17/09/2025 17,500 -0.2 (-1.13%) 158,400 2,781.86 0 0 17,700 18,900 16,500
16/09/2025 17,700 0.2 (1.14%) 238,400 4,208.89 0 0 17,500 18,700 16,300
15/09/2025 17,500 0.1 (0.57%) 160,300 2,801.09 0 0 17,400 18,600 16,200
12/09/2025 17,400 0.15 (0.87%) 126,200 2,194.7 0 0 17,250 18,450 16,050
11/09/2025 17,250 0.35 (2.07%) 431,800 7,353.15 0 0 16,900 18,050 15,750
10/09/2025 16,900 -0.1 (-0.59%) 98,100 1,660.44 0 0 17,000 18,150 15,850
09/09/2025 17,000 -0.05 (-0.29%) 400,200 6,790.34 0 0 17,050 18,200 15,900
08/09/2025 17,050 -0.4 (-2.29%) 344,800 5,909.07 0 0 17,450 18,650 16,250
05/09/2025 17,450 -0.25 (-1.41%) 328,600 5,772.07 0 0 17,700 18,900 16,500
04/09/2025 17,700 0.4 (2.31%) 425,400 7,456.36 0 0 17,300 18,500 16,100
03/09/2025 17,300 -0.2 (-1.14%) 259,000 4,488.15 0 0 17,500 18,700 16,300
29/08/2025 17,500 0.25 (1.45%) 240,400 4,167.81 0 0 17,250 18,450 16,050
28/08/2025 17,250 -0.1 (-0.58%) 140,800 2,433.97 0 0 17,350 18,550 16,150
27/08/2025 17,350 0 (0%) 306,300 5,299.25 0 0 17,350 18,550 16,150
26/08/2025 17,350 0.5 (2.97%) 195,200 3,326.19 0 0 16,850 18,000 15,700
25/08/2025 16,850 -0.3 (-1.75%) 503,100 8,623.59 0 0 17,150 18,350 15,950
22/08/2025 17,150 -0.75 (-4.19%) 873,500 15,210.08 0 0 17,900 19,150 16,650
21/08/2025 19,300 0 (0%) 660,000 12,775.04 0 0 19,300 20,650 17,950
20/08/2025 19,300 -0.7 (-3.5%) 898,100 17,425.04 0 0 20,000 21,400 18,600
19/08/2025 20,000 -0.2 (-0.99%) 569,100 11,512.94 0 0 20,200 21,600 18,800
18/08/2025 20,200 0.5 (2.54%) 891,900 17,974.87 0 0 19,700 21,050 18,350
15/08/2025 19,700 -0.1 (-0.51%) 1,298,000 26,052.45 0 0 19,800 21,150 18,450
14/08/2025 19,800 0.4 (2.06%) 1,107,800 21,946.15 0 0 19,400 20,750 18,050
13/08/2025 19,400 0.65 (3.47%) 1,330,700 25,664.1 0 0 18,750 20,050 17,450
12/08/2025 18,750 -0.4 (-2.09%) 697,300 13,162.78 0 0 19,150 20,450 17,850
11/08/2025 19,150 -0.1 (-0.52%) 510,300 9,792.71 0 0 19,250 20,550 17,950
08/08/2025 19,250 1 (5.48%) 1,167,800 21,954.06 0 0 18,250 19,500 17,000
07/08/2025 18,250 0.25 (1.39%) 569,100 10,345.91 0 0 18,000 19,250 16,750
06/08/2025 18,000 0.2 (1.12%) 222,000 3,967.08 0 0 17,800 19,000 16,600
05/08/2025 17,800 0.05 (0.28%) 1,016,300 18,240.05 0 0 17,750 18,950 16,550
04/08/2025 17,750 0.1 (0.57%) 167,700 2,974.09 0 0 17,650 18,850 16,450
01/08/2025 17,650 -0.1 (-0.56%) 321,600 5,680.89 0 0 17,750 18,950 16,550
31/07/2025 17,750 0 (0%) 162,500 2,862.64 0 0 17,750 18,950 16,550
30/07/2025 17,750 0.3 (1.72%) 485,200 8,537.02 0 0 17,450 18,650 16,250
29/07/2025 17,450 -0.8 (-4.38%) 906,700 16,224.4 0 0 18,250 19,500 17,000
28/07/2025 18,250 0.2 (1.11%) 413,800 7,542.24 0 0 18,050 19,300 16,800
25/07/2025 18,050 -0.3 (-1.63%) 342,700 6,233.88 0 0 18,350 19,600 17,100
24/07/2025 18,350 0 (0%) 411,600 7,549.6 0 0 18,350 19,600 17,100
23/07/2025 18,350 0.35 (1.94%) 630,500 11,482.48 0 0 18,000 19,250 16,750
22/07/2025 18,000 0.05 (0.28%) 438,700 7,869.63 0 0 17,950 19,200 16,700
21/07/2025 17,950 0.55 (3.16%) 1,241,400 22,093.32 0 0 17,400 18,600 16,200
18/07/2025 17,400 -0.1 (-0.57%) 243,600 4,236.98 0 0 17,500 18,700 16,300
17/07/2025 17,500 0.25 (1.45%) 433,500 7,576.91 0 0 17,250 18,450 16,050
16/07/2025 17,250 0 (0%) 322,000 5,514. 0 0 17,250 18,450 16,050
15/07/2025 17,250 -0.05 (-0.29%) 288,000 4,994.6 0 0 17,300 18,500 16,100
14/07/2025 17,300 0 (0%) 279,300 4,809.11 0 0 17,300 18,500 16,100
11/07/2025 17,300 -0.1 (-0.57%) 208,800 3,621.19 0 0 17,400 18,600 16,200
10/07/2025 17,400 0.05 (0.29%) 270,300 4,676.14 0 0 17,350 18,550 16,150
09/07/2025 17,350 0 (0%) 283,900 4,944.97 0 0 17,350 18,550 16,150
08/07/2025 17,350 0 (0%) 202,500 3,511.19 0 0 17,350 18,550 16,150
07/07/2025 17,350 0.05 (0.29%) 299,300 5,191.23 0 0 17,300 18,500 16,100
04/07/2025 17,300 0.3 (1.76%) 163,600 2,816.91 0 0 17,000 18,150 15,850
03/07/2025 17,000 -0.15 (-0.87%) 172,500 2,945.89 0 0 17,150 18,350 15,950
02/07/2025 17,150 -0.05 (-0.29%) 129,300 2,219.27 0 0 17,200 18,400 16,000
01/07/2025 17,200 -0.2 (-1.15%) 405,200 6,993 0 0 17,400 18,600 16,200
30/06/2025 17,400 0.35 (2.05%) 345,100 6,003.04 0 0 17,050 18,200 15,900
27/06/2025 17,050 0.1 (0.59%) 144,100 2,473.17 0 0 16,950 18,100 15,800
26/06/2025 16,950 -0.05 (-0.29%) 72,700 1,230.25 0 0 17,000 18,150 15,850
25/06/2025 17,000 -0.2 (-1.16%) 192,300 3,290.09 0 0 17,200 18,400 16,000
24/06/2025 17,200 0.65 (3.93%) 462,900 7,905.47 0 0 16,550 17,700 15,400
23/06/2025 16,550 -0.1 (-0.6%) 145,800 2,414.36 0 0 16,650 17,800 15,500
20/06/2025 16,650 0 (0%) 239,900 4,029.25 0 0 16,650 17,800 15,500
19/06/2025 16,650 0.05 (0.3%) 153,600 2,546.74 0 0 16,600 17,750 15,450
18/06/2025 16,600 -0.1 (-0.6%) 253,200 4,231.68 0 0 16,700 17,850 15,550
17/06/2025 16,700 0.15 (0.91%) 268,700 4,497.38 0 0 16,550 17,700 15,400
16/06/2025 16,550 0.3 (1.85%) 239,500 3,936.49 0 0 16,250 17,350 15,150

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