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 63,400 0 (0%) 3,598,900 229,410.38 40,500 2,389.5 63,400 67,800 59,000
04/12/2025 63,400 -1.2 (-1.86%) 5,918,000 378,666.17 0 0 64,600 69,100 60,100
03/12/2025 64,600 -0.4 (-0.62%) 5,383,600 347,254.09 65,000 3,932.5 65,000 69,500 60,500
02/12/2025 65,000 0.1 (0.15%) 6,764,300 440,319.97 0 0 64,900 69,400 60,400
01/12/2025 64,900 0.9 (1.41%) 9,107,300 594,304.22 0 0 64,000 68,400 59,600
28/11/2025 64,000 2 (3.23%) 11,898,300 760,384.04 118,000 6,867.6 62,000 66,300 57,700
27/11/2025 62,000 -0.8 (-1.27%) 3,962,300 248,699.57 50,000 3,140 62,800 67,100 58,500
26/11/2025 62,800 0.9 (1.45%) 3,651,000 228,839.39 253,000 15,159.6 61,900 66,200 57,600
25/11/2025 61,900 -1.1 (-1.75%) 4,907,900 307,453.73 0 0 63,000 67,400 58,600
24/11/2025 63,000 3.1 (5.18%) 9,900,300 618,506.03 274,000 16,504.3 59,900 64,000 55,800
21/11/2025 59,900 -0.8 (-1.32%) 4,191,100 252,004.19 0 0 60,700 64,900 56,500
20/11/2025 60,700 -0.2 (-0.33%) 2,656,100 161,779.95 294,000 17,833 60,900 65,100 56,700
19/11/2025 60,900 0.2 (0.33%) 4,458,500 272,680.23 0 0 60,700 64,900 56,500
18/11/2025 60,700 -1.4 (-2.25%) 5,559,900 339,773.88 155,000 9,625.5 62,100 66,400 57,800
17/11/2025 62,100 -0.7 (-1.11%) 4,198,400 261,705.49 0 0 62,800 67,100 58,500
14/11/2025 62,800 1 (1.62%) 10,146,900 636,153.25 0 0 61,800 66,100 57,500
13/11/2025 61,800 2 (3.34%) 9,741,800 596,020.71 0 0 59,800 63,900 55,700
12/11/2025 59,800 0.9 (1.53%) 5,161,900 308,058.86 0 0 58,900 63,000 54,800
11/11/2025 58,900 1.9 (3.33%) 5,152,700 300,221.2 0 0 57,000 60,900 53,100
10/11/2025 57,000 -0.6 (-1.04%) 2,675,800 153,807.45 0 0 57,600 61,600 53,600
07/11/2025 57,600 -0.4 (-0.69%) 3,251,100 188,646.52 0 0 58,000 62,000 54,000
06/11/2025 58,000 0 (0%) 2,241,200 130,297.14 0 0 58,000 62,000 54,000
05/11/2025 58,000 0.7 (1.22%) 3,831,600 222,143.22 0 0 57,300 61,300 53,300
04/11/2025 57,300 0 (0%) 4,175,200 238,232.89 158,000 9,112.56 57,300 61,300 53,300
03/11/2025 57,300 -0.3 (-0.52%) 2,642,700 152,827.55 0 0 57,600 61,600 53,600
31/10/2025 57,600 0.5 (0.88%) 2,641,500 151,835.78 0 0 57,100 61,000 53,200
30/10/2025 57,100 -0.4 (-0.7%) 1,905,200 109,059.67 0 0 57,500 61,500 53,500
29/10/2025 57,500 0.1 (0.17%) 1,973,000 113,565.55 0 0 57,400 61,400 53,400
28/10/2025 57,400 0.4 (0.7%) 2,079,100 118,643.83 0 0 57,000 60,900 53,100
27/10/2025 57,000 -1.1 (-1.89%) 2,998,800 172,837.63 0 0 58,100 62,100 54,100
24/10/2025 58,100 1.5 (2.65%) 3,959,900 226,987.94 0 0 56,600 60,500 52,700
23/10/2025 56,600 0.3 (0.53%) 2,327,300 132,032.51 0 0 56,300 60,200 52,400
22/10/2025 56,300 -0.2 (-0.35%) 3,846,700 216,882.66 0 0 56,500 60,400 52,600
21/10/2025 56,500 1.5 (2.73%) 7,068,100 401,817.55 0 0 55,000 58,800 51,200
20/10/2025 55,000 -3.8 (-6.46%) 8,737,700 501,031.99 0 0 58,800 62,900 54,700
17/10/2025 58,800 -2.4 (-3.92%) 6,041,500 361,338.45 146,300 8,732.94 61,200 65,400 57,000
16/10/2025 61,200 0.4 (0.66%) 5,158,400 312,867.34 0 0 60,800 65,000 56,600
15/10/2025 63,600 0.1 (0.16%) 4,645,400 296,813.86 0 0 63,500 67,900 59,100
14/10/2025 63,500 -0.5 (-0.78%) 5,359,800 341,967.13 0 0 64,000 68,400 59,600
13/10/2025 64,000 1.6 (2.56%) 6,305,000 397,244.69 0 0 62,400 66,700 58,100
10/10/2025 62,400 -0.5 (-0.79%) 4,972,200 311,974.34 0 0 62,900 67,300 58,500
09/10/2025 62,900 -0.5 (-0.79%) 3,297,300 207,508 0 0 63,400 67,800 59,000
08/10/2025 63,400 2 (3.26%) 5,919,700 370,775.5 0 0 61,400 65,600 57,200
07/10/2025 61,400 -1 (-1.6%) 3,715,300 230,558.87 0 0 62,400 66,700 58,100
06/10/2025 62,400 1.1 (1.79%) 4,051,900 251,843.02 0 0 61,300 65,500 57,100
03/10/2025 61,300 0.1 (0.16%) 3,998,500 246,858.62 0 0 61,200 65,400 57,000
02/10/2025 61,200 -0.9 (-1.45%) 3,398,700 210,618.41 0 0 62,100 66,400 57,800
01/10/2025 62,100 2.1 (3.5%) 4,526,400 278,712.45 0 0 60,000 64,200 55,800
30/09/2025 60,000 -0.3 (-0.5%) 3,030,200 182,415.26 76,700 4,946.77 60,300 64,500 56,100
29/09/2025 60,300 -0.8 (-1.31%) 5,130,400 311,075.48 0 0 61,100 65,300 56,900
26/09/2025 61,100 -0.4 (-0.65%) 2,489,900 153,002.47 0 0 61,500 65,800 57,200
25/09/2025 61,500 -0.5 (-0.81%) 2,752,800 170,137.33 0 0 62,000 66,300 57,700
24/09/2025 62,000 0.4 (0.65%) 3,214,500 197,522.98 0 0 61,600 65,900 57,300
23/09/2025 61,600 0.2 (0.33%) 3,425,100 212,234.98 0 0 61,400 65,600 57,200
22/09/2025 61,400 -0.6 (-0.97%) 5,285,200 328,414.93 0 0 62,000 66,300 57,700
19/09/2025 62,000 -1.6 (-2.52%) 5,300,500 332,980.75 0 0 63,600 68,000 59,200
18/09/2025 63,600 -1.5 (-2.3%) 5,050,800 323,520.18 0 0 65,100 69,600 60,600
17/09/2025 65,100 0.4 (0.62%) 9,865,800 648,464.74 0 0 64,700 69,200 60,200
16/09/2025 64,700 1.6 (2.54%) 12,673,100 817,436.8 140,000 8,470 63,100 67,500 58,700
15/09/2025 63,100 -0.1 (-0.16%) 3,527,500 222,755.1 0 0 63,200 67,600 58,800
12/09/2025 63,200 2 (3.27%) 13,670,300 858,101.36 305,000 18,563.83 61,200 65,400 57,000
11/09/2025 61,200 1.4 (2.34%) 4,998,900 301,251.02 160,000 9,644.8 59,800 63,900 55,700
10/09/2025 59,800 -0.5 (-0.83%) 3,120,100 187,346.05 365,000 22,045.4 60,300 64,500 56,100
09/09/2025 60,300 -0.3 (-0.5%) 3,516,800 212,787.24 0 0 60,600 64,800 56,400
08/09/2025 60,600 -0.3 (-0.49%) 6,958,800 425,231.1 200,000 12,200 60,900 65,100 56,700
05/09/2025 60,900 -0.9 (-1.46%) 5,355,900 329,096.89 0 0 61,800 66,100 57,500
04/09/2025 61,800 0.3 (0.49%) 4,228,100 261,536.4 0 0 61,500 65,800 57,200
03/09/2025 61,500 1.2 (1.99%) 4,767,300 291,025.93 0 0 60,300 64,500 56,100
29/08/2025 60,300 -0.7 (-1.15%) 4,166,400 253,299.78 0 0 61,000 65,200 56,800
28/08/2025 61,000 0.5 (0.83%) 3,661,100 223,801.52 617,000 37,020 60,500 64,700 56,300
27/08/2025 60,500 0.8 (1.34%) 4,849,200 294,196.23 0 0 59,700 63,800 55,600
26/08/2025 59,700 1 (1.7%) 2,990,300 177,650.1 0 0 58,700 62,800 54,600
25/08/2025 58,700 0 (0%) 3,360,400 198,687.31 0 0 58,700 62,800 54,600
22/08/2025 58,700 -1.4 (-2.33%) 7,201,500 425,730.36 0 0 60,100 64,300 55,900
21/08/2025 60,100 0.1 (0.17%) 5,810,000 348,965.03 800,000 48,201.6 60,000 64,200 55,800
20/08/2025 60,000 -0.5 (-0.83%) 6,338,200 380,797.87 0 0 60,500 64,700 56,300
19/08/2025 60,500 -0.2 (-0.33%) 5,257,700 318,982.61 20,000 1,200 60,700 64,900 56,500
18/08/2025 60,700 -0.3 (-0.49%) 4,775,600 290,925.35 50,000 3,100 61,000 65,200 56,800
15/08/2025 61,000 -0.7 (-1.13%) 5,660,400 347,426.01 0 0 61,700 66,000 57,400
14/08/2025 61,700 0.6 (0.98%) 6,534,600 402,804.81 0 0 61,100 65,300 56,900
13/08/2025 61,100 -0.7 (-1.13%) 6,210,800 380,732.24 0 0 61,800 66,100 57,500
12/08/2025 61,800 0.3 (0.49%) 5,207,000 321,971.95 200,000 11,940 61,500 65,800 57,200
11/08/2025 61,500 0.7 (1.15%) 5,787,800 356,065.88 200,000 11,940 60,800 65,000 56,600
08/08/2025 60,800 -0.1 (-0.16%) 6,503,200 397,182.69 200,000 12,000 60,900 65,100 56,700
07/08/2025 60,900 -0.4 (-0.65%) 4,741,600 290,201.59 0 0 61,300 65,500 57,100
06/08/2025 61,300 1.2 (2.%) 5,377,500 329,055.25 701,000 42,340.4 60,100 64,300 55,900
05/08/2025 60,100 -0.3 (-0.5%) 9,564,600 580,164.43 0 0 60,400 64,600 56,200
04/08/2025 60,400 0.4 (0.67%) 3,746,300 225,828.74 617,000 34,490.3 60,000 64,200 55,800
01/08/2025 60,000 -1.2 (-1.96%) 5,329,800 321,839.51 0 0 61,200 65,400 57,000
31/07/2025 61,200 -1.7 (-2.7%) 10,570,300 649,436.37 817,000 53,402.4 62,900 67,300 58,500
30/07/2025 62,900 -0.3 (-0.47%) 6,078,500 383,584.8 0 0 63,200 67,600 58,800
29/07/2025 63,200 -0.1 (-0.16%) 10,714,200 678,535.62 243,800 14,713.85 63,300 67,700 58,900
28/07/2025 63,300 0.1 (0.16%) 8,462,700 536,087.46 0 0 63,200 67,600 58,800
25/07/2025 63,200 -0.5 (-0.78%) 5,124,000 325,019.16 0 0 63,700 68,100 59,300
24/07/2025 63,700 2 (3.24%) 13,421,100 848,015.15 100,000 6,200 61,700 66,000 57,400
23/07/2025 61,700 1.5 (2.49%) 9,228,600 561,137.83 0 0 60,200 64,400 56,000
22/07/2025 60,200 0.2 (0.33%) 4,735,100 283,285.69 25,000 1,550 60,000 64,200 55,800
21/07/2025 60,000 -0.2 (-0.33%) 5,503,300 331,583.88 0 0 60,200 64,400 56,000
18/07/2025 60,200 0.1 (0.17%) 5,826,800 351,858.32 0 0 60,100 64,300 55,900
17/07/2025 60,100 0 (0%) 6,357,800 382,468.06 0 0 60,100 64,300 55,900
16/07/2025 60,100 0 (0%) 4,961,100 296,969.65 0 0 60,100 64,300 55,900
15/07/2025 60,100 -0.2 (-0.33%) 6,553,200 396,824 0 0 60,300 64,500 56,100
14/07/2025 60,300 0.5 (0.84%) 6,083,200 365,184.91 150,000 8,850 59,800 63,900 55,700
11/07/2025 59,800 0.1 (0.17%) 6,233,200 374,699.12 700,000 41,856.5 59,700 63,800 55,600
10/07/2025 59,700 -0.5 (-0.83%) 5,246,100 314,949.45 150,000 9,000 60,200 64,400 56,000
09/07/2025 60,200 1.2 (2.03%) 9,636,900 577,008.86 200,000 12,000 59,000 63,100 54,900
08/07/2025 59,000 1.1 (1.9%) 7,163,100 419,273.32 40,000 2,288 57,900 61,900 53,900
07/07/2025 57,900 0.1 (0.17%) 3,762,300 217,962.7 0 0 57,800 61,800 53,800
04/07/2025 57,800 0.3 (0.52%) 2,696,200 155,201.95 0 0 57,500 61,500 53,500
03/07/2025 57,500 -0.2 (-0.35%) 5,293,100 306,382.39 50,000 2,900 57,700 61,700 53,700
02/07/2025 57,700 0.2 (0.35%) 3,775,700 217,271.22 0 0 57,500 61,500 53,500
01/07/2025 57,500 -0.5 (-0.86%) 4,013,600 231,217.3 50,000 2,900 58,000 62,000 54,000
30/06/2025 58,000 0.2 (0.35%) 4,487,800 261,278.35 0 0 57,800 61,800 53,800
27/06/2025 57,800 1.4 (2.48%) 8,895,400 512,400.53 0 0 56,400 60,300 52,500
26/06/2025 56,400 -0.4 (-0.7%) 3,118,900 176,290.88 0 0 56,800 60,700 52,900
25/06/2025 56,800 0.4 (0.71%) 6,268,200 358,377.21 0 0 56,400 60,300 52,500
24/06/2025 56,400 0.5 (0.89%) 2,803,800 157,893.54 0 0 55,900 59,800 52,000
23/06/2025 55,900 -0.7 (-1.24%) 3,022,700 169,241.92 500,100 26,405.28 56,600 60,500 52,700
20/06/2025 56,600 0.5 (0.89%) 4,661,400 263,049.96 0 0 56,100 60,000 52,200
19/06/2025 56,100 0.1 (0.18%) 2,628,700 147,133.16 0 0 56,000 59,900 52,100
18/06/2025 56,000 -0.2 (-0.36%) 4,098,100 230,734.3 0 0 56,200 60,100 52,300
17/06/2025 56,200 -0.1 (-0.18%) 3,406,400 191,815.51 0 0 56,300 60,200 52,400
16/06/2025 56,300 0.8 (1.44%) 4,734,300 265,579.29 0 0 55,500 59,300 51,700
13/06/2025 55,500 -0.4 (-0.72%) 3,545,400 196,508.67 0 0 55,900 59,800 52,000
12/06/2025 55,900 0.7 (1.27%) 3,282,700 183,581.01 0 0 55,200 59,000 51,400
11/06/2025 55,200 -0.1 (-0.18%) 1,720,700 95,075.82 0 0 55,300 59,100 51,500
10/06/2025 55,300 0 (0%) 2,999,200 166,599.04 0 0 55,300 59,100 51,500
09/06/2025 55,300 0 (0%) 3,035,700 169,068.99 0 0 55,300 59,100 51,500

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