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
08/12/2025 12,800 0.1 (0.79%) 72,700 926.15 0 0 12,700 14,600 10,800
05/12/2025 12,800 0.1 (0.79%) 153,201 1,951.61 0 0 12,700 14,600 10,800
04/12/2025 12,700 0 (0%) 63,295 804.63 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.1 (0.79%) 33,010 419.35 0 0 12,700 14,600 10,800
02/12/2025 12,800 0 (0%) 52,400 666.38 0 0 12,800 14,700 10,900
01/12/2025 12,800 -0.1 (-0.78%) 106,219 1,357.28 0 0 12,900 14,800 11,000
28/11/2025 12,800 -0.1 (-0.78%) 132,600 1,707.43 0 0 12,900 14,800 11,000
27/11/2025 12,900 -0.1 (-0.77%) 118,441 1,531.4 0 0 13,000 14,900 11,100
26/11/2025 13,000 0.1 (0.78%) 119,542 1,549.61 0 0 12,900 14,800 11,000
25/11/2025 12,800 -0.1 (-0.78%) 114,336 1,471.42 0 0 12,900 14,800 11,000
24/11/2025 13,000 0.1 (0.78%) 104,800 1,352.72 0 0 12,900 14,800 11,000
21/11/2025 12,900 -0.1 (-0.77%) 101,750 1,310.99 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 111,823 1,449.95 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 102,400 1,327.4 0 0 13,000 14,900 11,100
18/11/2025 13,000 0.1 (0.78%) 122,155 1,583.1 0 0 12,900 14,800 11,000
17/11/2025 13,000 0.1 (0.78%) 114,811 1,479.53 0 0 12,900 14,800 11,000
14/11/2025 12,900 0 (0%) 85,009 1,095.05 0 0 12,900 14,800 11,000
13/11/2025 13,000 0.1 (0.78%) 103,293 1,335.33 0 0 12,900 14,800 11,000
12/11/2025 13,100 0.2 (1.55%) 149,134 1,926.87 0 0 12,900 14,800 11,000
11/11/2025 12,900 0 (0%) 91,800 1,185 0 0 12,900 14,800 11,000
10/11/2025 12,900 0 (0%) 120,742 1,559.25 0 0 12,900 14,800 11,000
07/11/2025 12,800 -0.2 (-1.54%) 132,801 1,717.82 0 0 13,000 14,900 11,100
06/11/2025 12,900 -0.1 (-0.77%) 81,374 1,055.91 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 160,266 2,088.66 0 0 13,000 14,900 11,100
04/11/2025 13,200 0.3 (2.33%) 288,935 3,741.84 0 0 12,900 14,800 11,000
03/11/2025 13,000 0 (0%) 148,614 1,919.99 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 120,593 1,568.55 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.1 (-0.76%) 164,406 2,141.72 0 0 13,100 15,000 11,200
29/10/2025 13,100 0.1 (0.77%) 189,423 2,472.88 0 0 13,000 14,900 11,100
28/10/2025 13,100 0.2 (1.55%) 204,400 2,649.41 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 223,475 2,892.44 0 0 12,900 14,800 11,000
24/10/2025 12,900 -0.1 (-0.77%) 135,741 1,748.36 0 0 13,000 14,900 11,100
23/10/2025 13,000 0.1 (0.78%) 145,566 1,891.93 0 0 12,900 14,800 11,000
22/10/2025 13,100 0 (0%) 139,000 1,796.38 0 0 13,100 15,000 11,200
21/10/2025 13,000 -0.2 (-1.52%) 173,530 2,274.81 0 0 13,200 15,100 11,300
20/10/2025 12,800 -0.6 (-4.48%) 477,534 6,321.92 0 0 13,400 15,400 11,400
17/10/2025 13,300 -0.2 (-1.48%) 256,994 3,441.89 0 0 13,500 15,500 11,500
16/10/2025 13,600 0.1 (0.74%) 148,481 2,009.7 0 0 13,500 15,500 11,500
15/10/2025 13,600 -0.1 (-0.73%) 195,949 2,654.09 0 0 13,700 15,700 11,700
14/10/2025 13,600 -0.3 (-2.16%) 300,408 4,119.55 0 0 13,900 15,900 11,900
13/10/2025 13,800 -0.3 (-2.13%) 226,190 3,141.1 0 0 14,100 16,200 12,000
10/10/2025 14,200 0.1 (0.71%) 358,170 5,048.05 0 0 14,100 16,200 12,000
09/10/2025 14,000 -0.1 (-0.71%) 228,825 3,227.35 0 0 14,100 16,200 12,000
08/10/2025 14,100 0 (0%) 187,691 2,649.21 0 0 14,100 16,200 12,000
07/10/2025 14,200 0.1 (0.71%) 210,032 2,971.02 0 0 14,100 16,200 12,000
06/10/2025 14,300 0.6 (4.38%) 346,914 4,892.46 0 0 13,700 15,700 11,700
03/10/2025 13,800 0 (0%) 222,299 3,037.28 0 0 13,800 15,800 11,800
02/10/2025 13,700 0.1 (0.74%) 237,396 3,264.71 0 0 13,600 15,600 11,600
01/10/2025 13,800 0.4 (2.99%) 355,710 4,848.38 0 0 13,400 15,400 11,400
30/09/2025 13,400 0 (0%) 221,495 2,971.2 0 0 13,400 15,400 11,400
29/09/2025 13,400 -0.1 (-0.74%) 170,626 2,291.08 0 0 13,500 15,500 11,500
26/09/2025 13,400 -0.1 (-0.74%) 196,674 2,649.41 0 0 13,500 15,500 11,500
25/09/2025 13,500 0.1 (0.75%) 232,873 3,148.72 0 0 13,400 15,400 11,400
24/09/2025 13,700 0.4 (3.01%) 302,141 4,056.99 0 0 13,300 15,200 11,400
23/09/2025 13,200 -0.1 (-0.75%) 217,197 2,894.19 0 0 13,300 15,200 11,400
22/09/2025 13,400 0.1 (0.75%) 225,745 3,006.83 0 0 13,300 15,200 11,400
19/09/2025 13,400 -0.2 (-1.47%) 215,732 2,879.36 0 0 13,600 15,600 11,600
18/09/2025 13,600 -0.2 (-1.45%) 286,140 3,899.52 0 0 13,800 15,800 11,800
17/09/2025 13,800 -0.1 (-0.72%) 375,897 5,177.68 0 0 13,900 15,900 11,900
16/09/2025 13,800 0 (0%) 329,020 4,563.92 0 0 13,800 15,800 11,800
15/09/2025 14,000 0.1 (0.72%) 323,409 4,476.36 0 0 13,900 15,900 11,900
12/09/2025 13,800 0.1 (0.73%) 261,908 3,630.35 0 0 13,700 15,700 11,700
11/09/2025 13,900 0 (0%) 364,382 4,989.76 0 0 13,900 15,900 11,900
10/09/2025 13,900 0.2 (1.46%) 265,258 3,687.2 0 0 13,700 15,700 11,700
09/09/2025 14,100 -0.1 (-0.7%) 503,423 6,901.17 0 0 14,200 16,300 12,100
08/09/2025 13,900 -0.9 (-6.08%) 604,285 8,581.45 0 0 14,800 17,000 12,600
05/09/2025 14,800 0 (0%) 627,733 9,268.48 0 0 14,800 17,000 12,600
04/09/2025 14,900 -0.1 (-0.67%) 500,869 7,393.86 0 0 15,000 17,200 12,800
03/09/2025 14,900 -0.6 (-3.87%) 767,250 11,473.11 0 0 15,500 17,800 13,200
29/08/2025 15,200 0.2 (1.33%) 789,069 12,265.05 0 0 15,000 17,200 12,800
28/08/2025 15,300 0.8 (5.52%) 1,152,109 17,338.77 0 0 14,500 16,600 12,400
27/08/2025 14,500 0.3 (2.11%) 464,911 6,726.03 0 0 14,200 16,300 12,100
26/08/2025 14,600 -0.1 (-0.68%) 954,861 13,586.06 0 0 14,700 16,900 12,500
25/08/2025 14,300 -0.4 (-2.72%) 813,471 11,969.01 0 0 14,700 16,900 12,500
22/08/2025 14,900 0.7 (4.93%) 1,331,522 19,547.02 0 0 14,200 16,300 12,100
21/08/2025 14,400 0.7 (5.11%) 924,606 13,147.13 0 0 13,700 15,700 11,700
20/08/2025 13,700 -0.3 (-2.14%) 418,460 5,714.7 0 0 14,000 16,100 11,900
19/08/2025 14,000 0.3 (2.19%) 556,300 7,770.71 0 0 13,700 15,700 11,700
18/08/2025 13,900 0 (0%) 447,956 6,141.6 0 0 13,900 15,900 11,900
15/08/2025 13,700 -0.4 (-2.84%) 664,763 9,211.51 0 0 14,100 16,200 12,000
14/08/2025 14,200 0.8 (5.97%) 786,761 11,057.71 0 0 13,400 15,400 11,400
13/08/2025 13,800 0.4 (2.99%) 773,810 10,392.94 0 0 13,400 15,400 11,400
12/08/2025 13,400 0.1 (0.75%) 422,055 5,638.9 0 0 13,300 15,200 11,400
11/08/2025 13,400 0 (0%) 541,820 7,203.85 0 0 13,400 15,400 11,400
08/08/2025 13,300 -0.1 (-0.75%) 659,649 8,862.94 0 0 13,400 15,400 11,400
07/08/2025 13,500 0.1 (0.75%) 406,771 5,469.1 0 0 13,400 15,400 11,400
06/08/2025 13,700 0 (0%) 346,952 4,666.08 0 0 13,700 15,700 11,700
05/08/2025 13,400 0.2 (1.52%) 969,784 13,319.16 0 0 13,200 15,100 11,300
04/08/2025 13,400 0.1 (0.75%) 447,467 5,896.51 0 0 13,300 15,200 11,400
01/08/2025 13,300 0 (0%) 343,052 4,547.13 0 0 13,300 15,200 11,400
31/07/2025 13,400 0.2 (1.52%) 477,423 6,337.87 0 0 13,200 15,100 11,300
30/07/2025 13,300 -0.3 (-2.21%) 766,840 10,142.86 0 0 13,600 15,600 11,600
29/07/2025 13,300 -0.9 (-6.34%) 935,140 12,739.78 0 0 14,200 16,300 12,100
28/07/2025 14,500 1.4 (10.69%) 1,253,432 17,778.1 0 0 13,100 15,000 11,200
25/07/2025 13,400 0.4 (3.08%) 1,223,360 16,060.8 240,000 2,664 13,000 14,900 11,100
24/07/2025 13,000 -0.2 (-1.52%) 939,291 12,195.73 0 0 13,200 15,100 11,300
23/07/2025 13,200 0.2 (1.54%) 841,617 11,120.23 0 0 13,000 14,900 11,100
22/07/2025 13,400 0.4 (3.08%) 589,721 7,690.66 0 0 13,000 14,900 11,100
21/07/2025 12,900 -0.1 (-0.77%) 448,542 5,851.41 0 0 13,000 14,900 11,100
18/07/2025 13,000 0.2 (1.56%) 764,261 9,964.79 0 0 12,800 14,700 10,900
17/07/2025 12,700 0.1 (0.79%) 612,683 7,841.5 0 0 12,600 14,400 10,800
16/07/2025 12,800 0.3 (2.4%) 613,822 7,745.18 0 0 12,500 14,300 10,700
15/07/2025 12,600 0.6 (5%) 849,771 10,601.31 0 0 12,000 13,800 10,200
14/07/2025 12,100 0.2 (1.68%) 329,075 3,934.43 0 0 11,900 13,600 10,200
11/07/2025 11,900 0 (0%) 528,232 6,283.21 0 0 11,900 13,600 10,200
10/07/2025 11,800 -0.3 (-2.48%) 582,625 6,918.22 0 0 12,100 13,900 10,300
09/07/2025 12,000 0 (0%) 1,077,996 13,012.74 0 0 12,000 13,800 10,200
08/07/2025 12,100 0.4 (3.42%) 610,357 7,311.83 0 0 11,700 13,400 10,000
07/07/2025 11,900 0.4 (3.48%) 1,027,844 12,012.23 0 0 11,500 13,200 9,800
04/07/2025 11,400 0 (0%) 296,110 3,391.71 0 0 11,400 13,100 9,700
03/07/2025 11,400 0.2 (1.79%) 680,623 7,791.64 0 0 11,200 12,800 9,600
02/07/2025 11,500 0.4 (3.6%) 574,572 6,437.7 0 0 11,100 12,700 9,500
01/07/2025 11,100 0 (0%) 142,404 1,586.66 0 0 11,100 12,700 9,500
30/06/2025 11,100 0 (0%) 215,359 2,394.22 0 0 11,100 12,700 9,500
27/06/2025 11,100 0 (0%) 173,842 1,929.45 0 0 11,100 12,700 9,500
26/06/2025 11,100 -0.1 (-0.89%) 185,968 2,059.92 0 0 11,200 12,800 9,600
25/06/2025 11,300 0.1 (0.89%) 237,988 2,665.83 0 0 11,200 12,800 9,600
24/06/2025 11,200 0 (0%) 329,960 3,708.21 0 0 11,200 12,800 9,600
23/06/2025 11,200 -0.1 (-0.88%) 193,970 2,173.48 0 0 11,300 12,900 9,700
20/06/2025 11,300 0 (0%) 264,628 2,993.35 0 0 11,300 12,900 9,700
19/06/2025 11,300 -0.2 (-1.74%) 186,670 2,108.99 0 0 11,500 13,200 9,800
18/06/2025 11,300 -0.1 (-0.88%) 464,012 5,319.09 0 0 11,400 13,100 9,700
17/06/2025 11,500 0.5 (4.55%) 503,397 5,727.08 0 0 11,000 12,600 9,400
16/06/2025 11,100 0.2 (1.83%) 324,675 3,579.59 0 0 10,900 12,500 9,300
13/06/2025 10,900 -0.2 (-1.8%) 155,692 1,701.43 0 0 11,100 12,700 9,500
12/06/2025 11,100 0.1 (0.91%) 282,297 3,130.31 0 0 11,000 12,600 9,400
11/06/2025 11,000 0 (0%) 238,800 2,636.48 0 0 11,000 12,600 9,400
10/06/2025 11,000 0 (0%) 220,826 2,433.7 0 0 11,000 12,600 9,400
09/06/2025 11,000 -0.2 (-1.79%) 207,656 2,288.84 0 0 11,200 12,800 9,600

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