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 37,800 -0.4 (-1.05%) 1,626,100 61,965.75 0 0 38,200 40,850 35,550
04/12/2025 38,200 -0.2 (-0.52%) 2,052,100 78,665.7 0 0 38,400 41,050 35,750
03/12/2025 38,400 1.55 (4.21%) 4,011,700 152,185.04 0 0 36,850 39,400 34,300
02/12/2025 36,850 -0.1 (-0.27%) 1,590,300 58,549.39 0 0 36,950 39,500 34,400
01/12/2025 36,950 -0.15 (-0.4%) 1,458,900 54,057.42 0 0 37,100 39,650 34,550
28/11/2025 37,100 -0.45 (-1.2%) 878,600 32,725.34 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.2 (0.54%) 1,071,300 40,138.19 0 0 37,350 39,950 34,750
26/11/2025 37,350 0.35 (0.95%) 1,237,300 46,135.75 0 0 37,000 39,550 34,450
25/11/2025 37,000 -0.65 (-1.73%) 1,798,100 67,185.5 0 0 37,650 40,250 35,050
24/11/2025 37,650 0.05 (0.13%) 1,091,700 41,230.7 0 0 37,600 40,200 35,000
21/11/2025 37,600 -0.35 (-0.92%) 1,247,000 46,859.96 0 0 37,950 40,600 35,300
20/11/2025 37,950 -0.15 (-0.39%) 1,467,900 55,831.49 0 0 38,100 40,750 35,450
19/11/2025 38,100 -0.3 (-0.78%) 1,302,400 49,785.7 0 0 38,400 41,050 35,750
18/11/2025 38,400 0 (0%) 1,451,400 55,673.88 0 0 38,400 41,050 35,750
17/11/2025 38,400 0.05 (0.13%) 1,422,700 54,661.97 0 0 38,350 41,000 35,700
14/11/2025 38,350 0.05 (0.13%) 2,234,600 85,692.85 0 0 38,300 40,950 35,650
13/11/2025 38,300 0.05 (0.13%) 1,942,700 74,293.98 0 0 38,250 40,900 35,600
12/11/2025 38,250 0.25 (0.66%) 2,029,800 77,358.1 0 0 38,000 40,650 35,350
11/11/2025 38,000 0.6 (1.6%) 2,393,800 90,885.03 0 0 37,400 40,000 34,800
10/11/2025 37,400 -0.1 (-0.27%) 2,337,400 87,861.54 0 0 37,500 40,100 34,900
07/11/2025 37,500 -1 (-2.6%) 3,220,900 122,465.07 0 0 38,500 41,150 35,850
06/11/2025 38,500 -0.15 (-0.39%) 2,392,700 92,440.96 0 0 38,650 41,350 35,950
05/11/2025 38,650 0.75 (1.98%) 3,945,700 151,707.28 0 0 37,900 40,550 35,250
04/11/2025 37,900 0.8 (2.16%) 3,482,600 130,114.71 420,000 15,736.14 37,100 39,650 34,550
03/11/2025 37,100 -0.3 (-0.8%) 2,453,800 92,043.64 0 0 37,400 40,000 34,800
31/10/2025 37,400 -0.5 (-1.32%) 2,380,000 89,587.85 0 0 37,900 40,550 35,250
30/10/2025 37,900 0.1 (0.26%) 2,599,600 98,533.77 0 0 37,800 40,400 35,200
29/10/2025 37,800 0.7 (1.89%) 3,204,200 120,589.68 0 0 37,100 39,650 34,550
28/10/2025 37,100 0.6 (1.64%) 2,793,500 103,232.6 0 0 36,500 39,050 33,950
27/10/2025 36,500 -0.4 (-1.08%) 2,062,600 75,978.81 0 0 36,900 39,450 34,350
24/10/2025 36,900 0 (0%) 3,489,900 127,683.98 0 0 36,900 39,450 34,350
23/10/2025 36,900 -0.3 (-0.81%) 2,708,600 100,384.89 0 0 37,200 39,800 34,600
22/10/2025 37,200 0.15 (0.4%) 3,971,100 146,599.38 0 0 37,050 39,600 34,500
21/10/2025 37,050 0.55 (1.51%) 4,500,300 166,577.18 0 0 36,500 39,050 33,950
20/10/2025 36,500 -2.55 (-6.53%) 7,393,700 280,514.27 0 0 39,050 41,750 36,350
17/10/2025 39,050 -0.7 (-1.76%) 4,176,200 164,322.69 0 0 39,750 42,500 37,000
16/10/2025 39,750 0.4 (1.02%) 3,801,100 149,999.6 0 0 39,350 42,100 36,600
15/10/2025 39,350 -0.25 (-0.63%) 4,329,400 171,619.59 0 0 39,600 42,350 36,850
14/10/2025 39,600 -0.85 (-2.1%) 7,724,500 309,487.83 0 0 40,450 43,250 37,650
13/10/2025 40,900 -0.3 (-0.73%) 4,326,200 177,040.56 232,400 9,510.04 41,200 44,050 38,350
10/10/2025 41,200 0.4 (0.98%) 6,794,000 280,114.78 0 0 40,800 43,650 37,950
09/10/2025 40,800 0.35 (0.87%) 4,346,900 176,522.4 0 0 40,450 43,250 37,650
08/10/2025 40,450 -0.05 (-0.12%) 4,602,600 186,588.08 0 0 40,500 43,300 37,700
07/10/2025 40,500 -0.25 (-0.61%) 2,418,400 98,204.35 0 0 40,750 43,600 37,900
06/10/2025 40,750 0.95 (2.39%) 3,058,100 123,953.25 0 0 39,800 42,550 37,050
03/10/2025 39,800 -0.3 (-0.75%) 2,515,700 100,472.91 0 0 40,100 42,900 37,300
02/10/2025 40,100 0.05 (0.12%) 2,735,400 110,400.87 260,000 10,464.22 40,050 42,850 37,250
01/10/2025 40,050 0.05 (0.13%) 1,783,000 71,800.97 436,300 18,542.75 40,000 42,800 37,200
30/09/2025 40,000 -0.3 (-0.74%) 3,683,900 147,188.21 0 0 40,300 43,100 37,500
29/09/2025 40,300 -0.25 (-0.62%) 2,110,500 85,025.25 0 0 40,550 43,350 37,750
26/09/2025 40,550 -0.35 (-0.86%) 2,295,100 93,634.97 0 0 40,900 43,750 38,050
25/09/2025 40,900 -0.3 (-0.73%) 2,009,200 82,214.27 0 0 41,200 44,050 38,350
24/09/2025 41,200 0.35 (0.86%) 4,669,500 190,415.34 45,000 1,710 40,850 43,700 38,000
23/09/2025 40,850 -0.15 (-0.37%) 3,466,500 141,280.13 0 0 41,000 43,850 38,150
22/09/2025 41,000 1.2 (3.02%) 7,994,300 322,403.53 0 0 39,800 42,550 37,050
19/09/2025 39,800 -1 (-2.45%) 6,161,400 247,705.92 0 0 40,800 43,650 37,950
18/09/2025 40,800 -0.2 (-0.49%) 4,684,500 191,831.47 0 0 41,000 43,850 38,150
17/09/2025 41,000 -1.05 (-2.5%) 3,700,300 154,303.29 0 0 42,050 44,950 39,150
16/09/2025 42,050 -0.15 (-0.36%) 7,340,200 311,333.82 0 0 42,200 45,150 39,250
15/09/2025 42,200 1.25 (3.05%) 7,330,300 306,345.88 0 0 40,950 43,800 38,100
12/09/2025 40,950 0.3 (0.74%) 3,319,500 136,166.21 0 0 40,650 43,450 37,850
11/09/2025 40,650 -0.05 (-0.12%) 5,782,600 232,705.76 0 0 40,700 43,500 37,900
10/09/2025 40,700 0.05 (0.12%) 5,472,700 223,451.88 0 0 40,650 43,450 37,850
09/09/2025 40,650 0 (0%) 4,248,700 172,494.65 0 0 40,650 43,450 37,850
08/09/2025 40,650 -1.3 (-3.1%) 9,074,900 374,116.35 0 0 41,950 44,850 39,050
05/09/2025 41,950 -1.45 (-3.34%) 13,561,000 579,431.1 0 0 43,400 46,400 40,400
04/09/2025 43,400 -0.1 (-0.23%) 7,236,000 314,709.07 0 0 43,500 46,500 40,500
03/09/2025 43,500 0.65 (1.52%) 11,349,700 484,312.21 100,000 3,990 42,850 45,800 39,900
29/08/2025 42,850 0.35 (0.82%) 10,429,800 448,265.41 0 0 42,500 45,450 39,550
28/08/2025 42,500 -0.3 (-0.7%) 5,841,200 249,015.44 0 0 42,800 45,750 39,850
27/08/2025 42,800 1 (2.39%) 14,870,300 644,098.11 0 0 41,800 44,700 38,900
26/08/2025 41,800 0.8 (1.95%) 11,173,900 457,609.57 0 0 41,000 43,850 38,150
25/08/2025 41,000 -2.25 (-5.2%) 11,310,800 478,534.56 0 0 43,250 46,250 40,250
22/08/2025 43,250 0.95 (2.25%) 22,730,700 994,771.23 0 0 42,300 45,250 39,350
21/08/2025 42,300 1.6 (3.93%) 17,322,300 727,818.24 210,000 8,547 40,700 43,500 37,900
20/08/2025 40,700 -0.15 (-0.37%) 14,543,200 592,461.04 0 0 40,850 43,700 38,000
19/08/2025 40,850 0.05 (0.12%) 9,924,300 406,354.58 0 0 40,800 43,650 37,950
18/08/2025 40,800 -0.2 (-0.49%) 7,511,900 306,788.26 0 0 41,000 43,850 38,150
15/08/2025 41,000 -1.15 (-2.73%) 14,374,100 596,634.87 0 0 42,150 45,100 39,200
14/08/2025 42,150 0.8 (1.93%) 15,166,900 637,011.31 0 0 41,350 44,200 38,500
13/08/2025 41,350 -0.15 (-0.36%) 11,836,100 484,165.32 0 0 41,500 44,400 38,600
12/08/2025 41,500 1.3 (3.23%) 15,346,900 634,330.46 160,000 6,432 40,200 43,000 37,400
11/08/2025 40,200 0.5 (1.26%) 11,391,300 457,555.53 0 0 39,700 42,450 36,950
08/08/2025 39,700 -0.75 (-1.85%) 16,734,500 670,191.93 0 0 40,450 43,250 37,650
07/08/2025 40,450 0.95 (2.41%) 12,283,900 490,889.88 0 0 39,500 42,250 36,750
06/08/2025 39,500 0.75 (1.94%) 6,984,500 275,357.98 60,000 2,365.98 38,750 41,450 36,050
05/08/2025 38,750 0.7 (1.84%) 28,540,100 1,119,097.53 25,000 931.88 38,050 40,700 35,400
04/08/2025 38,050 0.85 (2.28%) 4,467,900 168,761.77 0 0 37,200 39,800 34,600
01/08/2025 37,200 -0.65 (-1.72%) 7,122,300 267,072.88 0 0 37,850 40,450 35,250
31/07/2025 37,850 -0.25 (-0.66%) 6,291,400 238,163.81 0 0 38,100 40,750 35,450
30/07/2025 38,100 0.7 (1.87%) 9,305,000 351,848.45 365,000 14,180.25 37,400 40,000 34,800
29/07/2025 37,400 -2 (-5.08%) 15,396,400 593,697.2 0 0 39,400 42,150 36,650
28/07/2025 39,400 0.55 (1.42%) 11,057,400 434,378.19 365,000 14,180.25 38,850 41,550 36,150
25/07/2025 38,850 0 (0%) 6,289,500 244,312.61 0 0 38,850 41,550 36,150
24/07/2025 38,850 0.15 (0.39%) 10,953,100 428,693.77 0 0 38,700 41,400 36,000
23/07/2025 38,700 -0.2 (-0.51%) 6,983,000 271,013.83 0 0 38,900 41,600 36,200
22/07/2025 38,900 0.8 (2.1%) 10,824,300 419,763 0 0 38,100 40,750 35,450
21/07/2025 38,100 -0.25 (-0.65%) 6,201,500 237,394.91 700,000 26,820 38,350 41,000 35,700
18/07/2025 38,350 0.05 (0.13%) 9,035,700 345,738.74 0 0 38,300 40,950 35,650
17/07/2025 38,300 -0.1 (-0.26%) 5,679,300 217,469.58 200,000 7,680 38,400 41,050 35,750
16/07/2025 38,400 0.3 (0.79%) 7,121,600 270,821.82 400,000 15,212.8 38,100 40,750 35,450
15/07/2025 38,100 -0.55 (-1.42%) 5,787,900 222,713.18 0 0 38,650 41,350 35,950
14/07/2025 38,650 0.35 (0.91%) 8,309,600 322,020.95 0 0 38,300 40,950 35,650
11/07/2025 38,300 0.05 (0.13%) 8,713,900 334,029.88 0 0 38,250 40,900 35,600
10/07/2025 38,250 0.05 (0.13%) 7,732,900 296,115.08 120,000 4,584.36 38,200 40,850 35,550
09/07/2025 38,200 0.7 (1.87%) 11,136,600 424,553.88 79,000 3,012.82 37,500 40,100 34,900
08/07/2025 37,500 0.3 (0.81%) 7,363,100 274,256.92 459,000 17,096.37 37,200 39,800 34,600
07/07/2025 37,200 0.65 (1.78%) 11,238,100 416,667.12 0 0 36,550 39,100 34,000
04/07/2025 36,550 0.25 (0.69%) 3,907,700 142,647.9 300,000 10,951.2 36,300 38,800 33,800
03/07/2025 36,300 -0.1 (-0.27%) 6,056,200 221,192.66 0 0 36,400 38,900 33,900
02/07/2025 36,400 -0.2 (-0.55%) 3,804,400 138,522.09 0 0 36,600 39,150 34,050
01/07/2025 36,600 0.3 (0.83%) 7,013,400 256,034.37 0 0 36,300 38,800 33,800
30/06/2025 36,300 0.2 (0.55%) 4,550,000 165,018.09 0 0 36,100 38,600 33,600
27/06/2025 36,100 0.4 (1.12%) 8,298,600 300,000.32 0 0 35,700 38,150 33,250
26/06/2025 35,700 -0.15 (-0.42%) 2,340,200 83,542.61 0 0 35,850 38,350 33,350
25/06/2025 35,850 -0.15 (-0.42%) 3,395,300 122,280.87 0 0 36,000 38,500 33,500
24/06/2025 36,000 0.15 (0.42%) 4,416,300 158,604.65 0 0 35,850 38,350 33,350
23/06/2025 35,850 -0.15 (-0.42%) 2,289,600 81,903.98 70,000 2,348.5 36,000 38,500 33,500
20/06/2025 36,000 0.2 (0.56%) 5,982,300 215,906.15 0 0 35,800 38,300 33,300
19/06/2025 35,800 0.15 (0.42%) 1,873,000 66,839.92 0 0 35,650 38,100 33,200
18/06/2025 35,650 -0.25 (-0.7%) 2,595,800 92,986.85 0 0 35,900 38,400 33,400
17/06/2025 35,900 0.05 (0.14%) 3,745,800 134,860.91 0 0 35,850 38,350 33,350
16/06/2025 35,850 0.3 (0.84%) 2,707,600 96,827.13 0 0 35,550 38,000 33,100
13/06/2025 35,550 0.25 (0.71%) 6,320,900 225,256.44 0 0 35,300 37,750 32,850
12/06/2025 35,300 0.25 (0.71%) 1,416,400 49,878.28 0 0 35,050 37,500 32,600
11/06/2025 35,050 -0.15 (-0.43%) 1,236,800 43,398.83 0 0 35,200 37,650 32,750
10/06/2025 35,200 -0.05 (-0.14%) 1,865,600 65,833.97 0 0 35,250 37,700 32,800
09/06/2025 35,250 0 (0%) 1,659,900 58,326.79 0 0 35,250 37,700 32,800

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