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
18/12/2025 16,750 0 (0%) 12,500 206.4 0 0 16,750 17,900 15,600
17/12/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
16/12/2025 16,750 0 (0%) 9,600 160.5 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 67.81 0 0 16,850 18,000 15,700
12/12/2025 16,850 0 (0%) 5,400 89.18 0 0 16,850 18,000 15,700
11/12/2025 16,850 0.2 (1.2%) 1,800 29.96 0 0 16,650 17,800 15,500
10/12/2025 16,650 -0.15 (-0.89%) 14,100 236.84 0 0 16,800 17,950 15,650
09/12/2025 16,800 0.05 (0.3%) 2,400 39.79 0 0 16,750 17,900 15,600
08/12/2025 16,750 -0.05 (-0.3%) 2,600 43.01 0 0 16,800 17,950 15,650
05/12/2025 16,800 0 (0%) 10,500 175.87 0 0 16,800 17,950 15,650
04/12/2025 16,800 0.25 (1.51%) 22,000 366.5 0 0 16,550 17,700 15,400
03/12/2025 16,550 -0.05 (-0.3%) 3,900 64.73 0 0 16,600 17,750 15,450
02/12/2025 16,600 0 (0%) 9,300 154.04 0 0 16,600 17,750 15,450
01/12/2025 16,600 -0.3 (-1.78%) 10,500 174.03 0 0 16,900 18,050 15,750
28/11/2025 16,900 0 (0%) 10,800 182.52 0 0 16,900 18,050 15,750
27/11/2025 16,900 0.1 (0.6%) 9,800 164.3 0 0 16,800 17,950 15,650
26/11/2025 16,800 0.05 (0.3%) 2,100 35.26 0 0 16,750 17,900 15,600
25/11/2025 16,750 -0.1 (-0.59%) 2,300 38.36 0 0 16,850 18,000 15,700
24/11/2025 16,850 -0.1 (-0.59%) 4,900 81.98 0 0 16,950 18,100 15,800
21/11/2025 16,950 0.15 (0.89%) 18,900 315.05 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.15 (-0.88%) 14,500 244.85 0 0 16,950 18,100 15,800
19/11/2025 16,950 0 (0%) 28,400 481.35 0 0 16,950 18,100 15,800
18/11/2025 16,950 -0.05 (-0.29%) 19,700 329.65 0 0 17,000 18,150 15,850
17/11/2025 17,000 0.1 (0.59%) 20,100 337.59 0 0 16,900 18,050 15,750
14/11/2025 16,900 0 (0%) 10,200 171.71 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 10,100 168.63 0 0 16,900 18,050 15,750
12/11/2025 16,900 0 (0%) 40,300 667.7 0 0 16,900 18,050 15,750
11/11/2025 16,900 0 (0%) 6,300 105.43 0 0 16,900 18,050 15,750
10/11/2025 16,900 -0.1 (-0.59%) 7,100 118.41 0 0 17,000 18,150 15,850
07/11/2025 17,000 0.1 (0.59%) 18,000 302.91 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 27,300 459.04 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 15,400 262.96 0 0 17,000 18,150 15,850
04/11/2025 17,000 -0.45 (-2.58%) 10,100 171.87 0 0 17,450 18,650 16,250
03/11/2025 17,450 0.15 (0.87%) 11,900 205.09 0 0 17,300 18,500 16,100
31/10/2025 17,300 -0.35 (-1.98%) 35,100 607.82 0 0 17,650 18,850 16,450
30/10/2025 17,650 0.2 (1.15%) 32,800 573.19 0 0 17,450 18,650 16,250
29/10/2025 25,300 0.8 (3.27%) 83,600 2,093.08 0 0 24,500 26,200 22,800
28/10/2025 24,500 -0.1 (-0.41%) 38,700 950.66 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.15 (-0.61%) 22,100 551.16 0 0 24,750 26,450 23,050
24/10/2025 24,750 -0.2 (-0.8%) 25,200 619.01 0 0 24,950 26,650 23,250
23/10/2025 24,950 0.05 (0.2%) 32,400 798.74 0 0 24,900 26,600 23,200
22/10/2025 24,900 0 (0%) 8,400 208.95 0 0 24,900 26,600 23,200
21/10/2025 24,900 0.8 (3.32%) 34,900 850.43 0 0 24,100 25,750 22,450
20/10/2025 24,100 -1 (-3.98%) 19,700 488.64 0 0 25,100 26,850 23,350
17/10/2025 25,100 -0.1 (-0.4%) 9,700 243.11 0 0 25,200 26,950 23,450
16/10/2025 25,200 0.35 (1.41%) 28,100 707.3 0 0 24,850 26,550 23,150
15/10/2025 24,850 -0.15 (-0.6%) 14,900 370.91 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.05 (-0.2%) 30,500 763.24 0 0 25,050 26,800 23,300
13/10/2025 25,050 0 (0%) 29,800 745.54 0 0 25,050 26,800 23,300
10/10/2025 25,050 -0.05 (-0.2%) 16,500 413.31 0 0 25,100 26,850 23,350
09/10/2025 25,100 0 (0%) 19,500 487.79 0 0 25,100 26,850 23,350
08/10/2025 25,100 0.3 (1.21%) 16,300 405.93 0 0 24,800 26,500 23,100
07/10/2025 24,800 -0.25 (-1.%) 38,300 952.02 0 0 25,050 26,800 23,300
06/10/2025 25,050 0.25 (1.01%) 38,800 966.46 0 0 24,800 26,500 23,100
03/10/2025 24,800 -0.2 (-0.8%) 27,400 681.98 0 0 25,000 26,750 23,250
02/10/2025 25,000 -0.15 (-0.6%) 27,400 689.75 0 0 25,150 26,900 23,400
01/10/2025 25,150 -0.25 (-0.98%) 58,200 1,457.03 0 0 25,400 27,150 23,650
30/09/2025 25,400 0.1 (0.4%) 48,500 1,230.08 0 0 25,300 27,050 23,550
29/09/2025 25,300 -0.6 (-2.32%) 57,400 1,456.16 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 18,200 470.69 0 0 25,900 27,700 24,100
25/09/2025 25,900 -0.2 (-0.77%) 42,300 1,102.2 0 0 26,100 27,900 24,300
24/09/2025 26,100 0.15 (0.58%) 95,900 2,502.67 0 0 25,950 27,750 24,150
23/09/2025 25,950 0.7 (2.77%) 128,400 3,325.36 0 0 25,250 27,000 23,500
22/09/2025 25,250 -0.05 (-0.2%) 54,400 1,372.23 0 0 25,300 27,050 23,550
19/09/2025 25,300 -0.3 (-1.17%) 36,100 918.19 56,000 1,433.6 25,600 27,350 23,850
18/09/2025 25,600 -0.4 (-1.54%) 40,300 1,033.79 0 0 26,000 27,800 24,200
17/09/2025 26,000 -0.4 (-1.52%) 40,500 1,057.31 0 0 26,400 28,200 24,600
16/09/2025 26,400 0.95 (3.73%) 109,400 2,840. 0 0 25,450 27,200 23,700
15/09/2025 25,450 -0.05 (-0.2%) 21,700 550.51 0 0 25,500 27,250 23,750
12/09/2025 25,500 -0.05 (-0.2%) 22,400 569 0 0 25,550 27,300 23,800
11/09/2025 25,550 -0.15 (-0.58%) 35,700 900.48 0 0 25,700 27,450 23,950
10/09/2025 25,700 0.2 (0.78%) 16,800 426.58 0 0 25,500 27,250 23,750
09/09/2025 25,500 0.05 (0.2%) 45,100 1,144.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -0.35 (-1.36%) 68,700 1,755.95 0 0 25,800 27,600 24,000
05/09/2025 25,800 0.35 (1.38%) 91,800 2,369.3 0 0 25,450 27,200 23,700
04/09/2025 25,450 -0.25 (-0.97%) 25,000 638.87 0 0 25,700 27,450 23,950
03/09/2025 25,700 0.2 (0.78%) 60,600 1,539.03 0 0 25,500 27,250 23,750
29/08/2025 25,500 -0.3 (-1.16%) 33,700 863.12 0 0 25,800 27,600 24,000
28/08/2025 25,800 -0.25 (-0.96%) 40,700 1,053.34 0 0 26,050 27,850 24,250
27/08/2025 26,050 0.95 (3.78%) 116,500 3,030.7 0 0 25,100 26,850 23,350
26/08/2025 25,100 0.8 (3.29%) 61,400 1,531.61 0 0 24,300 26,000 22,600
25/08/2025 24,300 -0.2 (-0.82%) 13,900 336.91 0 0 24,500 26,200 22,800
22/08/2025 24,500 0.2 (0.82%) 48,000 1,164.33 0 0 24,300 26,000 22,600
21/08/2025 24,300 -0.25 (-1.02%) 18,200 441.94 0 0 24,550 26,250 22,850
20/08/2025 24,550 0 (0%) 45,800 1,111.37 0 0 24,550 26,250 22,850
19/08/2025 24,550 -0.15 (-0.61%) 54,200 1,326.6 0 0 24,700 26,400 23,000
18/08/2025 24,700 0 (0%) 63,500 1,562.91 0 0 24,700 26,400 23,000
15/08/2025 24,700 -0.25 (-1.%) 45,800 1,127.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 -0.25 (-0.99%) 54,000 1,347. 0 0 25,200 26,950 23,450
13/08/2025 25,200 0.2 (0.8%) 87,000 2,175.59 0 0 25,000 26,750 23,250
12/08/2025 25,000 -0.3 (-1.19%) 24,100 601.97 0 0 25,300 27,050 23,550
11/08/2025 25,300 0.3 (1.2%) 53,100 1,327.72 0 0 25,000 26,750 23,250
08/08/2025 25,000 0 (0%) 60,200 1,504.32 0 0 25,000 26,750 23,250
07/08/2025 25,000 0.1 (0.4%) 54,900 1,379.29 0 0 24,900 26,600 23,200
06/08/2025 24,900 0.2 (0.81%) 10,000 249.28 0 0 24,700 26,400 23,000
05/08/2025 24,700 -0.6 (-2.37%) 126,900 3,139.8 0 0 25,300 27,050 23,550
04/08/2025 25,300 0.3 (1.2%) 28,800 718.55 0 0 25,000 26,750 23,250
01/08/2025 25,000 0 (0%) 77,600 1,921.81 0 0 25,000 26,750 23,250
31/07/2025 25,000 0 (0%) 47,900 1,192.47 0 0 25,000 26,750 23,250
30/07/2025 25,000 -0.05 (-0.2%) 79,700 1,982.52 0 0 25,050 26,800 23,300
29/07/2025 25,050 -0.85 (-3.28%) 165,000 4,193.22 0 0 25,900 27,700 24,100
28/07/2025 25,900 -0.1 (-0.38%) 148,900 3,831.54 0 0 26,000 27,800 24,200
25/07/2025 26,000 0 (0%) 70,400 1,825.62 0 0 26,000 27,800 24,200
24/07/2025 26,000 -0.2 (-0.76%) 75,300 1,966.02 0 0 26,200 28,000 24,400
23/07/2025 26,200 0.1 (0.38%) 84,000 2,232.71 0 0 26,100 27,900 24,300
22/07/2025 26,100 0.05 (0.19%) 31,200 816.97 0 0 26,050 27,850 24,250
21/07/2025 26,050 -0.3 (-1.14%) 36,200 946.03 0 0 26,350 28,150 24,550
18/07/2025 26,350 -0.1 (-0.38%) 30,600 808.66 0 0 26,450 28,300 24,600
17/07/2025 26,450 -0.2 (-0.75%) 28,000 741.34 0 0 26,650 28,500 24,800
16/07/2025 26,650 0.05 (0.19%) 45,400 1,202.12 0 0 26,600 28,450 24,750
15/07/2025 26,600 -0.15 (-0.56%) 52,900 1,416.36 0 0 26,750 28,600 24,900
14/07/2025 26,750 0 (0%) 26,500 701.7 0 0 26,750 28,600 24,900
11/07/2025 26,750 0.05 (0.19%) 49,700 1,329.89 0 0 26,700 28,550 24,850
10/07/2025 26,700 -0.1 (-0.37%) 79,900 2,121.41 0 0 26,800 28,650 24,950
09/07/2025 26,800 -0.2 (-0.74%) 87,400 2,357.4 0 0 27,000 28,850 25,150
08/07/2025 27,000 0.1 (0.37%) 138,200 3,790.92 0 0 26,900 28,750 25,050
07/07/2025 26,900 0.1 (0.37%) 128,800 3,465.92 0 0 26,800 28,650 24,950
04/07/2025 26,800 0.1 (0.37%) 58,000 1,553.91 0 0 26,700 28,550 24,850
03/07/2025 26,700 -0.2 (-0.74%) 67,100 1,788.66 0 0 26,900 28,750 25,050
02/07/2025 26,900 0.55 (2.09%) 154,500 4,171.89 50,000 1,350 26,350 28,150 24,550
01/07/2025 26,350 -0.3 (-1.13%) 21,000 550.44 50,000 1,350 26,650 28,500 24,800
30/06/2025 26,650 0.1 (0.38%) 25,500 680.51 0 0 26,550 28,400 24,700
27/06/2025 26,550 0.05 (0.19%) 65,100 1,746.82 0 0 26,500 28,350 24,650
26/06/2025 26,500 -0.2 (-0.75%) 4,200 111.11 0 0 26,700 28,550 24,850
25/06/2025 26,700 0.65 (2.5%) 48,000 1,278.55 0 0 26,050 27,850 24,250
24/06/2025 26,050 0.55 (2.16%) 43,100 1,123.41 0 0 25,500 27,250 23,750
23/06/2025 25,500 -0.45 (-1.73%) 13,100 331.62 0 0 25,950 27,750 24,150
20/06/2025 25,950 0.35 (1.37%) 21,200 546.88 0 0 25,600 27,350 23,850
19/06/2025 25,600 -0.35 (-1.35%) 16,900 436.84 0 0 25,950 27,750 24,150
18/06/2025 25,950 -0.15 (-0.57%) 24,500 626.82 0 0 26,100 27,900 24,300

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