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 45,300 0.2 (0.44%) 141,578 6,403.88 0 0 45,100 51,800 38,400
04/12/2025 45,100 0.9 (2.04%) 162,640 7,334.73 0 0 44,200 50,800 37,600
03/12/2025 44,300 0.3 (0.68%) 42,116 1,863.69 0 0 44,000 50,600 37,400
02/12/2025 43,900 -0.1 (-0.23%) 121,776 5,361.24 0 0 44,000 50,600 37,400
01/12/2025 43,900 -0.1 (-0.23%) 68,037 2,992.05 0 0 44,000 50,600 37,400
28/11/2025 43,900 -0.1 (-0.23%) 121,663 5,350.66 0 0 44,000 50,600 37,400
27/11/2025 44,000 -0.1 (-0.23%) 208,793 9,194. 0 0 44,100 50,700 37,500
26/11/2025 44,000 -0.2 (-0.45%) 148,479 6,551.86 0 0 44,200 50,800 37,600
25/11/2025 44,100 -0.4 (-0.9%) 150,897 6,662.93 0 0 44,500 51,100 37,900
24/11/2025 44,500 0 (0%) 74,717 3,328.52 0 0 44,500 51,100 37,900
21/11/2025 44,600 0.1 (0.22%) 108,982 4,847.92 0 0 44,500 51,100 37,900
20/11/2025 44,600 0.2 (0.45%) 144,387 6,431.69 0 0 44,400 51,000 37,800
19/11/2025 44,400 0.4 (0.91%) 281,870 12,502.63 0 0 44,000 50,600 37,400
18/11/2025 43,800 -0.1 (-0.23%) 126,730 5,571.3 0 0 43,900 50,400 37,400
17/11/2025 43,900 -0.1 (-0.23%) 124,288 5,459.77 0 0 44,000 50,600 37,400
14/11/2025 44,200 0.2 (0.45%) 174,320 7,663.05 0 0 44,000 50,600 37,400
13/11/2025 44,300 0.3 (0.68%) 183,992 8,100.16 0 0 44,000 50,600 37,400
12/11/2025 44,000 -0.4 (-0.9%) 359,345 15,797.6 0 0 44,400 51,000 37,800
11/11/2025 44,200 -0.4 (-0.9%) 96,039 4,263.95 0 0 44,600 51,200 38,000
10/11/2025 44,300 -0.4 (-0.89%) 189,794 8,456.58 0 0 44,700 51,400 38,000
07/11/2025 44,700 -0.3 (-0.67%) 88,721 3,967.01 0 0 45,000 51,700 38,300
06/11/2025 45,000 -0.1 (-0.22%) 83,382 3,751.52 0 0 45,100 51,800 38,400
05/11/2025 45,100 0.5 (1.12%) 35,591 1,603.92 0 0 44,600 51,200 38,000
04/11/2025 45,300 0.4 (0.89%) 153,490 6,852.32 0 0 44,900 51,600 38,200
03/11/2025 44,800 -0.3 (-0.67%) 140,907 6,322.95 30,000 1,155 45,100 51,800 38,400
31/10/2025 45,100 0 (0%) 94,384 4,256.53 0 0 45,100 51,800 38,400
30/10/2025 45,200 -0.4 (-0.88%) 196,675 8,864.84 0 0 45,600 52,400 38,800
29/10/2025 45,200 -0.9 (-1.95%) 255,965 11,668.75 0 0 46,100 53,000 39,200
28/10/2025 46,100 -0.3 (-0.65%) 100,400 4,624.62 0 0 46,400 53,300 39,500
27/10/2025 46,300 -0.1 (-0.22%) 87,662 4,067. 0 0 46,400 53,300 39,500
24/10/2025 46,400 -0.2 (-0.43%) 102,325 4,747.21 0 0 46,600 53,500 39,700
23/10/2025 46,500 -0.2 (-0.43%) 354,909 16,535.82 0 0 46,700 53,700 39,700
22/10/2025 46,800 0.2 (0.43%) 502,587 23,460.73 25,000 1,175 46,600 53,500 39,700
21/10/2025 46,600 0 (0%) 294,118 13,703.66 0 0 46,600 53,500 39,700
20/10/2025 46,000 -0.8 (-1.71%) 212,224 9,885.64 0 0 46,800 53,800 39,800
17/10/2025 46,900 0 (0%) 231,816 10,855.19 0 0 46,900 53,900 39,900
16/10/2025 46,900 0.3 (0.64%) 93,506 4,388.96 0 0 46,600 53,500 39,700
15/10/2025 46,700 -0.3 (-0.64%) 214,166 9,989.67 0 0 47,000 54,000 40,000
14/10/2025 47,100 0 (0%) 101,907 4,792.34 0 0 47,100 54,100 40,100
13/10/2025 46,700 -0.7 (-1.48%) 470,649 22,156.09 0 0 47,400 54,500 40,300
10/10/2025 47,500 0 (0%) 83,502 3,961.24 0 0 47,500 54,600 40,400
09/10/2025 47,500 0 (0%) 91,935 4,369.85 0 0 47,500 54,600 40,400
08/10/2025 47,500 0.1 (0.21%) 54,414 2,583.7 0 0 47,400 54,500 40,300
07/10/2025 47,400 0 (0%) 68,251 3,234.87 0 0 47,400 54,500 40,300
06/10/2025 47,400 0 (0%) 36,059 1,707.58 0 0 47,400 54,500 40,300
03/10/2025 47,400 -0.1 (-0.21%) 43,507 2,061.59 0 0 47,500 54,600 40,400
02/10/2025 47,400 0 (0%) 54,587 2,590.41 0 0 47,400 54,500 40,300
01/10/2025 47,500 0.1 (0.21%) 47,196 2,238.56 0 0 47,400 54,500 40,300
30/09/2025 47,600 0 (0%) 89,443 4,239.07 0 0 47,600 54,700 40,500
29/09/2025 47,500 0.2 (0.42%) 82,118 3,904.85 0 0 47,300 54,300 40,300
26/09/2025 47,200 -0.2 (-0.42%) 102,924 4,872.75 0 0 47,400 54,500 40,300
25/09/2025 47,500 0.2 (0.42%) 83,788 3,975.35 0 0 47,300 54,300 40,300
24/09/2025 47,300 0 (0%) 31,320 1,481.26 0 0 47,300 54,300 40,300
23/09/2025 47,200 -0.2 (-0.42%) 63,900 3,024.21 0 0 47,400 54,500 40,300
22/09/2025 47,500 -0.1 (-0.21%) 72,066 3,412.77 0 0 47,600 54,700 40,500
19/09/2025 47,500 0 (0%) 18,688 889. 0 0 47,500 54,600 40,400
18/09/2025 47,800 0.1 (0.21%) 112,774 5,354.11 0 0 47,700 54,800 40,600
17/09/2025 47,400 -0.3 (-0.63%) 118,659 5,661.85 0 0 47,700 54,800 40,600
16/09/2025 47,800 0.3 (0.63%) 155,554 7,420.92 0 0 47,500 54,600 40,400
15/09/2025 47,500 0.2 (0.42%) 78,235 3,713.92 0 0 47,300 54,300 40,300
12/09/2025 47,300 0.1 (0.21%) 45,368 2,147.26 0 0 47,200 54,200 40,200
11/09/2025 47,300 0 (0%) 105,072 4,955.47 0 0 47,300 54,300 40,300
10/09/2025 47,000 -0.4 (-0.84%) 145,972 6,899.06 0 0 47,400 54,500 40,300
09/09/2025 47,400 0 (0%) 116,112 5,503.55 0 0 47,400 54,500 40,300
08/09/2025 47,300 -0.2 (-0.42%) 209,608 9,943.55 0 0 47,500 54,600 40,400
05/09/2025 47,200 -0.3 (-0.63%) 116,621 5,543.83 0 0 47,500 54,600 40,400
04/09/2025 47,600 0.1 (0.21%) 143,556 6,821.86 0 0 47,500 54,600 40,400
03/09/2025 47,500 0.2 (0.42%) 89,485 4,251.91 0 0 47,300 54,300 40,300
29/08/2025 47,600 0.3 (0.63%) 222,227 10,517.06 0 0 47,300 54,300 40,300
28/08/2025 47,300 0 (0%) 68,141 3,224.03 0 0 47,300 54,300 40,300
27/08/2025 47,200 0 (0%) 72,029 3,403.83 0 0 47,200 54,200 40,200
26/08/2025 47,200 0.1 (0.21%) 87,201 4,113.22 0 0 47,100 54,100 40,100
25/08/2025 47,000 0 (0%) 80,163 3,776.93 0 0 47,000 54,000 40,000
22/08/2025 47,000 0 (0%) 405,853 19,058.44 0 0 47,000 54,000 40,000
21/08/2025 46,800 -0.8 (-1.68%) 1,046,623 49,230.07 0 0 47,600 54,700 40,500
20/08/2025 47,900 0 (0%) 464,909 22,140.26 0 0 47,900 55,000 40,800
19/08/2025 48,000 0 (0%) 83,660 4,006.58 0 0 48,000 55,200 40,800
18/08/2025 48,000 0 (0%) 106,868 5,126.04 0 0 48,000 55,200 40,800
15/08/2025 48,000 -0.1 (-0.21%) 242,826 11,644.08 0 0 48,100 55,300 40,900
14/08/2025 48,100 -0.3 (-0.62%) 237,032 11,407.76 0 0 48,400 55,600 41,200
13/08/2025 48,300 0.1 (0.21%) 359,383 17,403.1 0 0 48,200 55,400 41,000
12/08/2025 49,300 0 (0%) 127,106 6,258.63 0 0 49,300 56,600 42,000
11/08/2025 49,300 0.1 (0.2%) 169,243 8,343.37 0 0 49,200 56,500 41,900
08/08/2025 49,300 -0.1 (-0.2%) 225,019 11,078.74 0 0 49,400 56,800 42,000
07/08/2025 49,400 0.5 (1.02%) 110,774 5,469.21 0 0 48,900 56,200 41,600
06/08/2025 48,800 -0.2 (-0.41%) 213,696 10,457.75 0 0 49,000 56,300 41,700
05/08/2025 49,000 0 (0%) 220,762 10,806.64 0 0 49,000 56,300 41,700
04/08/2025 48,900 0.1 (0.2%) 162,814 7,973.16 0 0 48,800 56,100 41,500
01/08/2025 48,700 0.1 (0.21%) 133,983 6,535.79 0 0 48,600 55,800 41,400
31/07/2025 48,800 0.3 (0.62%) 260,984 12,693.48 0 0 48,500 55,700 41,300
30/07/2025 48,600 -0.2 (-0.41%) 125,836 6,098.72 0 0 48,800 56,100 41,500
29/07/2025 48,800 -0.4 (-0.81%) 264,458 12,912.42 0 0 49,200 56,500 41,900
28/07/2025 49,100 -0.1 (-0.2%) 215,180 10,577.96 2,592 108.6 49,200 56,500 41,900
25/07/2025 49,300 0.4 (0.82%) 235,447 11,581.02 0 0 48,900 56,200 41,600
24/07/2025 48,900 0.2 (0.41%) 117,958 5,771.56 0 0 48,700 56,000 41,400
23/07/2025 48,800 0.2 (0.41%) 219,652 10,700.15 0 0 48,600 55,800 41,400
22/07/2025 48,600 0 (0%) 192,381 9,358.61 0 0 48,600 55,800 41,400
21/07/2025 48,700 0 (0%) 66,844 3,250.52 0 0 48,700 56,000 41,400
18/07/2025 48,700 0.1 (0.21%) 270,530 13,166.96 0 0 48,600 55,800 41,400
17/07/2025 48,500 -0.3 (-0.61%) 240,523 11,700.04 0 0 48,800 56,100 41,500
16/07/2025 49,000 0.3 (0.62%) 185,600 9,064.92 0 0 48,700 56,000 41,400
15/07/2025 48,800 0.2 (0.41%) 295,836 14,417.37 0 0 48,600 55,800 41,400
14/07/2025 48,700 0.1 (0.21%) 162,720 7,912.96 0 0 48,600 55,800 41,400
11/07/2025 48,600 0 (0%) 366,666 17,826.72 0 0 48,600 55,800 41,400
10/07/2025 48,500 -0.1 (-0.21%) 199,711 9,715.64 0 0 48,600 55,800 41,400
09/07/2025 48,500 0 (0%) 93,886 4,562.93 0 0 48,500 55,700 41,300
08/07/2025 48,500 0.1 (0.21%) 161,354 7,821.25 0 0 48,400 55,600 41,200
07/07/2025 48,500 0.3 (0.62%) 106,831 5,169.4 0 0 48,200 55,400 41,000
04/07/2025 48,300 0.3 (0.63%) 133,557 6,431.03 0 0 48,000 55,200 40,800
03/07/2025 47,900 0 (0%) 245,280 11,773.37 0 0 47,900 55,000 40,800
02/07/2025 47,900 0.4 (0.84%) 277,715 13,294.32 0 0 47,500 54,600 40,400
01/07/2025 47,500 0 (0%) 144,321 6,855.95 0 0 47,500 54,600 40,400
30/06/2025 47,600 0.1 (0.21%) 169,087 8,028.33 0 0 47,500 54,600 40,400
27/06/2025 47,500 0 (0%) 79,720 3,788.37 0 0 47,500 54,600 40,400
26/06/2025 47,600 0.1 (0.21%) 196,603 9,329.08 0 0 47,500 54,600 40,400
25/06/2025 47,500 0.1 (0.21%) 198,418 9,421.22 0 0 47,400 54,500 40,300
24/06/2025 47,400 0 (0%) 296,669 14,064.71 0 0 47,400 54,500 40,300
23/06/2025 47,300 0 (0%) 207,922 9,846.03 0 0 47,300 54,300 40,300
20/06/2025 47,400 -0.1 (-0.21%) 325,793 15,416.51 0 0 47,500 54,600 40,400
19/06/2025 47,700 0 (0%) 241,692 11,483.54 0 0 47,700 54,800 40,600
18/06/2025 47,600 0.2 (0.42%) 437,960 20,894.5 0 0 47,400 54,500 40,300
17/06/2025 47,400 0.3 (0.64%) 282,361 13,380.74 0 0 47,100 54,100 40,100
16/06/2025 47,200 0.1 (0.21%) 173,776 8,191.47 0 0 47,100 54,100 40,100
13/06/2025 47,200 0 (0%) 159,118 7,495.8 0 0 47,200 54,200 40,200
12/06/2025 47,300 0.1 (0.21%) 190,049 8,978.83 0 0 47,200 54,200 40,200
11/06/2025 47,300 0 (0%) 283,256 13,366.19 0 0 47,300 54,300 40,300
10/06/2025 47,200 -0.1 (-0.21%) 131,077 6,194.61 0 0 47,300 54,300 40,300
09/06/2025 47,100 -0.4 (-0.84%) 85,299 4,037.87 0 0 47,500 54,600 40,400

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