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 26,000 0.8 (3.17%) 1,624,074 41,813.27 0 0 25,200 28,900 21,500
04/12/2025 25,200 0 (0%) 951,911 24,022.98 0 0 25,200 28,900 21,500
03/12/2025 25,200 0.6 (2.44%) 753,489 18,979.82 0 0 24,600 28,200 21,000
02/12/2025 24,800 -0.8 (-3.13%) 1,500,388 36,911.98 0 0 25,600 29,400 21,800
01/12/2025 25,000 -0.6 (-2.34%) 1,401,913 35,907.34 0 0 25,600 29,400 21,800
28/11/2025 26,000 2.2 (9.24%) 4,673,785 119,571.38 0 0 23,800 27,300 20,300
27/11/2025 24,000 1.4 (6.19%) 1,998,787 47,509.14 0 0 22,600 25,900 19,300
26/11/2025 22,800 0.1 (0.44%) 886,556 20,080.03 0 0 22,700 26,100 19,300
25/11/2025 22,500 -0.1 (-0.44%) 1,019,623 23,187.97 0 0 22,600 25,900 19,300
24/11/2025 22,600 0.3 (1.35%) 538,639 12,187.63 0 0 22,300 25,600 19,000
21/11/2025 22,400 -0.1 (-0.44%) 795,927 17,712.53 0 0 22,500 25,800 19,200
20/11/2025 22,500 -0.2 (-0.88%) 645,688 14,559.5 0 0 22,700 26,100 19,300
19/11/2025 22,800 -0.1 (-0.44%) 981,728 22,280.09 0 0 22,900 26,300 19,500
18/11/2025 22,800 -0.5 (-2.15%) 987,119 22,598.89 0 0 23,300 26,700 19,900
17/11/2025 23,300 -0.1 (-0.43%) 915,095 21,350.69 0 0 23,400 26,900 19,900
14/11/2025 23,500 0.6 (2.62%) 1,616,611 37,880.23 0 0 22,900 26,300 19,500
13/11/2025 22,700 0.7 (3.18%) 962,272 22,004.15 0 0 22,000 25,300 18,700
12/11/2025 22,400 0.9 (4.19%) 720,430 15,827.44 0 0 21,500 24,700 18,300
11/11/2025 21,600 0.1 (0.47%) 746,320 16,071.78 0 0 21,500 24,700 18,300
10/11/2025 21,500 -0.4 (-1.83%) 863,258 18,536.87 0 0 21,900 25,100 18,700
07/11/2025 21,500 -0.8 (-3.59%) 1,277,202 27,974.85 0 0 22,300 25,600 19,000
06/11/2025 22,200 -0.3 (-1.33%) 917,762 20,424.58 0 0 22,500 25,800 19,200
05/11/2025 22,400 0.8 (3.7%) 987,095 22,170.56 0 0 21,600 24,800 18,400
04/11/2025 22,400 -0.2 (-0.88%) 2,301,572 49,809.78 0 0 22,600 25,900 19,300
03/11/2025 21,900 -1.4 (-6.01%) 1,315,956 29,690.7 0 0 23,300 26,700 19,900
31/10/2025 23,400 0.2 (0.86%) 1,129,325 26,344.84 0 0 23,200 26,600 19,800
30/10/2025 23,000 -0.4 (-1.71%) 1,202,765 27,919.77 0 0 23,400 26,900 19,900
29/10/2025 23,400 1 (4.46%) 956,513 22,403.87 0 0 22,400 25,700 19,100
28/10/2025 23,100 -1.5 (-6.1%) 3,308,900 74,106.34 0 0 24,600 28,200 21,000
27/10/2025 23,700 -2.3 (-8.85%) 3,134,558 77,245.66 0 0 26,000 29,900 22,100
24/10/2025 26,100 -0.8 (-2.97%) 1,598,453 41,635.16 0 0 26,900 30,900 22,900
23/10/2025 26,400 -0.2 (-0.75%) 1,187,150 31,916.3 0 0 26,600 30,500 22,700
22/10/2025 27,100 1.1 (4.23%) 1,553,337 41,311.19 0 0 26,000 29,900 22,100
21/10/2025 26,300 -0.7 (-2.59%) 2,777,157 72,234.34 0 0 27,000 31,000 23,000
20/10/2025 25,300 -3.8 (-13.06%) 4,387,844 118,277.97 0 0 29,100 33,400 24,800
17/10/2025 28,800 -0.9 (-3.03%) 2,956,244 86,107.23 0 0 29,700 34,100 25,300
16/10/2025 29,700 1.1 (3.85%) 1,863,819 55,343.81 0 0 28,600 32,800 24,400
15/10/2025 28,200 -1.7 (-5.69%) 2,514,613 71,946.7 0 0 29,900 34,300 25,500
14/10/2025 29,700 0.7 (2.41%) 3,159,233 94,482.27 0 0 29,000 33,300 24,700
13/10/2025 29,700 3.8 (14.67%) 4,690,102 136,164.95 0 0 25,900 29,700 22,100
10/10/2025 26,300 0.9 (3.54%) 3,098,280 80,226.36 0 0 25,400 29,200 21,600
09/10/2025 25,200 1.4 (5.88%) 2,241,480 57,033.62 0 0 23,800 27,300 20,300
08/10/2025 24,600 1.1 (4.68%) 1,563,580 37,278.1 0 0 23,500 27,000 20,000
07/10/2025 23,200 -0.1 (-0.43%) 1,285,409 30,193.45 0 0 23,300 26,700 19,900
06/10/2025 23,700 0.6 (2.6%) 1,454,776 33,944.47 0 0 23,100 26,500 19,700
03/10/2025 22,700 -1.2 (-5.02%) 1,513,505 35,010.93 0 0 23,900 27,400 20,400
02/10/2025 23,600 0.1 (0.43%) 1,411,628 33,699.51 0 0 23,500 27,000 20,000
01/10/2025 23,700 0.5 (2.16%) 1,199,007 28,135.75 0 0 23,200 26,600 19,800
30/09/2025 23,300 -0.9 (-3.72%) 2,884,446 66,804.95 0 0 24,200 27,800 20,600
29/09/2025 23,900 -0.2 (-0.83%) 1,126,212 27,222.57 0 0 24,100 27,700 20,500
26/09/2025 24,200 2.1 (9.5%) 6,013,444 145,063.96 0 0 22,100 25,400 18,800
25/09/2025 22,200 0.4 (1.83%) 1,231,715 27,229.42 0 0 21,800 25,000 18,600
24/09/2025 22,100 0.7 (3.27%) 1,491,373 32,567.57 0 0 21,400 24,600 18,200
23/09/2025 21,400 -0.2 (-0.93%) 758,861 16,270.41 0 0 21,600 24,800 18,400
22/09/2025 21,300 -0.6 (-2.74%) 1,053,455 22,712.05 0 0 21,900 25,100 18,700
19/09/2025 22,000 0.5 (2.33%) 896,689 19,636.82 0 0 21,500 24,700 18,300
18/09/2025 21,600 -0.2 (-0.92%) 1,040,000 22,372.57 0 0 21,800 25,000 18,600
17/09/2025 21,600 -0.8 (-3.57%) 1,526,481 33,275.21 0 0 22,400 25,700 19,100
16/09/2025 22,200 -0.4 (-1.77%) 2,176,976 48,806.95 0 0 22,600 25,900 19,300
15/09/2025 22,800 1.3 (6.05%) 2,648,318 59,924.57 0 0 21,500 24,700 18,300
12/09/2025 21,800 0.7 (3.32%) 1,927,115 41,477.63 0 0 21,100 24,200 18,000
11/09/2025 21,300 -0.3 (-1.39%) 1,650,282 34,840.53 0 0 21,600 24,800 18,400
10/09/2025 21,600 0.1 (0.47%) 941,044 20,295.56 0 0 21,500 24,700 18,300
09/09/2025 21,800 0.1 (0.46%) 1,518,744 32,689.5 0 0 21,700 24,900 18,500
08/09/2025 21,300 -1.3 (-5.75%) 3,500,415 75,891.52 0 0 22,600 25,900 19,300
05/09/2025 22,000 -1.2 (-5.17%) 4,010,824 90,580.77 0 0 23,200 26,600 19,800
04/09/2025 23,200 1.2 (5.45%) 4,601,403 106,686.32 0 0 22,000 25,300 18,700
03/09/2025 22,500 1.9 (9.22%) 5,218,723 115,039.81 0 0 20,600 23,600 17,600
29/08/2025 20,800 1.3 (6.67%) 4,348,321 89,487.83 0 0 19,500 22,400 16,600
28/08/2025 19,500 -0.1 (-0.51%) 665,836 12,985.32 0 0 19,600 22,500 16,700
27/08/2025 19,500 0.5 (2.63%) 1,022,836 20,035.59 0 0 19,000 21,800 16,200
26/08/2025 19,300 0.5 (2.66%) 1,033,682 19,673.58 0 0 18,800 21,600 16,000
25/08/2025 18,700 -0.5 (-2.6%) 1,292,474 24,357.38 0 0 19,200 22,000 16,400
22/08/2025 18,800 -1.2 (-6%) 2,638,329 50,654.48 0 0 20,000 23,000 17,000
21/08/2025 20,000 -0.3 (-1.48%) 1,452,340 29,116.02 0 0 20,300 23,300 17,300
20/08/2025 20,400 0 (0%) 2,022,438 41,035.86 0 0 20,400 23,400 17,400
19/08/2025 20,600 0.5 (2.49%) 2,990,537 60,942.45 0 0 20,100 23,100 17,100
18/08/2025 20,000 -0.8 (-3.85%) 3,458,963 69,409.27 0 0 20,800 23,900 17,700
15/08/2025 20,300 -1.2 (-5.58%) 4,495,506 93,459.1 0 0 21,500 24,700 18,300
14/08/2025 21,400 0.1 (0.47%) 2,408,970 51,810.48 0 0 21,300 24,400 18,200
13/08/2025 21,500 -0.5 (-2.27%) 4,125,780 88,080.37 0 0 22,000 25,300 18,700
12/08/2025 21,800 -0.3 (-1.36%) 4,305,748 94,579.42 0 0 22,100 25,400 18,800
11/08/2025 22,100 0.6 (2.79%) 3,387,469 74,754.16 0 0 21,500 24,700 18,300
08/08/2025 21,500 0.3 (1.42%) 2,456,177 52,846.66 0 0 21,200 24,300 18,100
07/08/2025 21,600 0.5 (2.37%) 2,366,044 50,240.53 0 0 21,100 24,200 18,000
06/08/2025 21,300 -0.3 (-1.39%) 1,841,857 38,810.41 0 0 21,600 24,800 18,400
05/08/2025 21,400 -0.6 (-2.73%) 4,589,508 99,193.49 0 0 22,000 25,300 18,700
04/08/2025 22,200 0.7 (3.26%) 2,742,208 60,364.46 0 0 21,500 24,700 18,300
01/08/2025 21,500 1 (4.88%) 3,208,064 68,836.67 0 0 20,500 23,500 17,500
31/07/2025 20,900 -0.1 (-0.48%) 3,646,508 74,753.86 0 0 21,000 24,100 17,900
30/07/2025 21,200 -0.8 (-3.64%) 2,788,736 58,441.99 0 0 22,000 25,300 18,700
29/07/2025 20,700 -2.3 (-10%) 5,498,696 120,796.93 0 0 23,000 26,400 19,600
28/07/2025 23,100 1.3 (5.96%) 3,407,375 78,383.21 0 0 21,800 25,000 18,600
25/07/2025 22,200 1.3 (6.22%) 3,745,818 81,747.43 0 0 20,900 24,000 17,800
24/07/2025 21,000 -0.3 (-1.41%) 2,226,940 46,576.6 0 0 21,300 24,400 18,200
23/07/2025 21,100 -0.3 (-1.4%) 3,372,521 71,898. 0 0 21,400 24,600 18,200
22/07/2025 21,500 -0.1 (-0.46%) 2,677,750 57,334.05 0 0 21,600 24,800 18,400
21/07/2025 21,700 0.9 (4.33%) 4,133,676 89,492.11 0 0 20,800 23,900 17,700
18/07/2025 21,100 1.8 (9.33%) 5,972,326 124,352.13 0 0 19,300 22,100 16,500
17/07/2025 19,500 0.7 (3.72%) 3,847,801 74,153.07 0 0 18,800 21,600 16,000
16/07/2025 18,900 0 (0%) 754,900 14,224.65 0 0 18,900 21,700 16,100
15/07/2025 18,900 0.2 (1.07%) 1,406,800 26,668.91 0 0 18,700 21,500 15,900
14/07/2025 19,000 0.1 (0.53%) 1,778,589 33,203.09 0 0 18,900 21,700 16,100
11/07/2025 18,900 -0.5 (-2.58%) 2,829,848 53,610.28 1 0.02 19,400 22,300 16,500
10/07/2025 19,400 0.1 (0.52%) 2,224,871 43,187.21 0 0 19,300 22,100 16,500
09/07/2025 19,300 0.7 (3.76%) 4,509,735 86,948.61 0 0 18,600 21,300 15,900
08/07/2025 18,700 0.1 (0.54%) 1,414,431 26,375.11 0 0 18,600 21,300 15,900
07/07/2025 18,700 0.2 (1.08%) 1,356,410 25,294.09 0 0 18,500 21,200 15,800
04/07/2025 18,600 0 (0%) 916,561 16,957.5 0 0 18,600 21,300 15,900
03/07/2025 18,500 0 (0%) 1,876,331 34,884.07 0 0 18,500 21,200 15,800
02/07/2025 18,600 0 (0%) 1,121,682 20,746.32 0 0 18,600 21,300 15,900
01/07/2025 18,600 -0.4 (-2.11%) 1,721,412 32,053.64 0 0 19,000 21,800 16,200
30/06/2025 18,800 -0.1 (-0.53%) 1,966,306 37,274.21 0 0 18,900 21,700 16,100
27/06/2025 18,900 0.3 (1.61%) 3,176,226 60,056.38 0 0 18,600 21,300 15,900
26/06/2025 18,600 0.4 (2.2%) 3,000,040 55,745.87 0 0 18,200 20,900 15,500
25/06/2025 18,100 -0.1 (-0.55%) 953,383 17,363.05 0 0 18,200 20,900 15,500
24/06/2025 18,200 0.2 (1.11%) 1,144,232 20,844.07 0 0 18,000 20,700 15,300
23/06/2025 17,900 -0.3 (-1.65%) 2,339,680 42,090.6 0 0 18,200 20,900 15,500
20/06/2025 18,200 -0.1 (-0.55%) 1,588,623 28,922. 0 0 18,300 21,000 15,600
19/06/2025 18,400 -0.5 (-2.65%) 1,733,352 31,717.85 0 0 18,900 21,700 16,100
18/06/2025 18,700 0.3 (1.63%) 2,359,337 44,482.42 0 0 18,400 21,100 15,700
17/06/2025 18,500 0.2 (1.09%) 1,513,018 27,846.66 0 0 18,300 21,000 15,600
16/06/2025 18,400 0.2 (1.1%) 1,305,461 23,841.09 0 0 18,200 20,900 15,500
13/06/2025 18,000 0 (0%) 2,108,354 38,317.55 0 0 18,000 20,700 15,300
12/06/2025 18,100 0.2 (1.12%) 1,177,741 21,178.23 0 0 17,900 20,500 15,300
11/06/2025 18,100 0 (0%) 1,332,337 23,869.2 0 0 18,100 20,800 15,400
10/06/2025 18,200 -0.1 (-0.55%) 1,702,644 30,812.05 0 0 18,300 21,000 15,600
09/06/2025 18,000 -1 (-5.26%) 2,772,464 50,650.35 0 0 19,000 21,800 16,200

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