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 23,550 -0.35 (-1.46%) 295,100 6,985.42 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.05 (0.21%) 230,300 5,500.19 0 0 23,850 25,500 22,200
03/12/2025 23,850 0 (0%) 273,800 6,493.18 0 0 23,850 25,500 22,200
02/12/2025 23,850 0.3 (1.27%) 268,800 6,352.98 0 0 23,550 25,150 21,950
01/12/2025 23,550 0.05 (0.21%) 790,300 18,765.74 0 0 23,500 25,100 21,900
28/11/2025 23,500 0.3 (1.29%) 229,300 5,338.33 0 0 23,200 24,800 21,600
27/11/2025 23,200 -0.4 (-1.69%) 122,400 2,856.74 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.6 (2.61%) 148,100 3,455.36 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.6 (-2.54%) 648,900 15,057.74 0 0 23,600 25,250 21,950
24/11/2025 23,600 -0.05 (-0.21%) 127,600 3,015.27 0 0 23,650 25,300 22,000
21/11/2025 23,650 -0.05 (-0.21%) 241,800 5,693.33 0 0 23,700 25,350 22,050
20/11/2025 23,700 -0.05 (-0.21%) 154,800 3,656.2 0 0 23,750 25,400 22,100
19/11/2025 23,750 0.25 (1.06%) 196,300 4,630.13 80,000 1,760 23,500 25,100 21,900
18/11/2025 23,500 -0.2 (-0.84%) 219,800 5,166.93 0 0 23,700 25,350 22,050
17/11/2025 23,700 0.4 (1.72%) 250,100 5,907.75 0 0 23,300 24,900 21,700
14/11/2025 23,300 0.1 (0.43%) 329,000 7,694.37 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.3 (1.31%) 467,600 10,928.17 68,900 1,688.05 22,900 24,500 21,300
12/11/2025 22,900 0.5 (2.23%) 365,600 8,377.45 350,000 8,382.5 22,400 23,950 20,850
11/11/2025 22,400 -0.05 (-0.22%) 483,300 10,818.36 0 0 22,450 24,000 20,900
10/11/2025 22,450 -0.1 (-0.44%) 422,400 9,532.74 0 0 22,550 24,100 21,000
07/11/2025 22,550 -0.15 (-0.66%) 409,100 9,239.38 0 0 22,700 24,250 21,150
06/11/2025 22,700 -0.05 (-0.22%) 290,800 6,607.29 0 0 22,750 24,300 21,200
05/11/2025 22,750 -0.3 (-1.3%) 322,200 7,345.65 0 0 23,050 24,650 21,450
04/11/2025 23,050 1.2 (5.49%) 737,200 16,514.35 0 0 21,850 23,350 20,350
03/11/2025 21,850 -1.6 (-6.82%) 945,700 21,493.85 0 0 23,450 25,050 21,850
31/10/2025 23,450 -0.45 (-1.88%) 774,100 18,302.38 0 0 23,900 25,550 22,250
30/10/2025 23,900 -0.55 (-2.25%) 487,300 11,700.44 30,000 717.78 24,450 26,150 22,750
29/10/2025 24,450 0.75 (3.16%) 539,500 13,024.89 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.25 (1.07%) 664,300 15,448.26 0 0 23,450 25,050 21,850
27/10/2025 23,450 -0.5 (-2.09%) 466,500 11,010.63 0 0 23,950 25,600 22,300
24/10/2025 23,950 -0.05 (-0.21%) 563,100 13,272.95 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 513,000 12,274.35 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.1 (0.42%) 686,800 16,197.95 0 0 23,900 25,550 22,250
21/10/2025 23,900 0.85 (3.69%) 1,374,600 32,102.23 0 0 23,050 24,650 21,450
20/10/2025 23,050 -1.45 (-5.92%) 2,299,400 55,408.04 0 0 24,500 26,200 22,800
17/10/2025 24,500 -0.4 (-1.61%) 1,045,100 25,823.37 0 0 24,900 26,600 23,200
16/10/2025 24,900 0.25 (1.01%) 767,100 18,954.22 0 0 24,650 26,350 22,950
15/10/2025 24,650 -0.4 (-1.6%) 1,144,100 28,415.57 0 0 25,050 26,800 23,300
14/10/2025 25,050 -0.7 (-2.72%) 1,230,800 31,528.35 0 0 25,750 27,550 23,950
13/10/2025 25,750 -0.25 (-0.96%) 579,200 14,887.13 0 0 26,000 27,800 24,200
10/10/2025 26,000 0.25 (0.97%) 1,527,700 39,904.05 0 0 25,750 27,550 23,950
09/10/2025 25,750 -0.15 (-0.58%) 1,033,200 26,802.48 0 0 25,900 27,700 24,100
08/10/2025 25,900 -0.05 (-0.19%) 556,400 14,346.46 0 0 25,950 27,750 24,150
07/10/2025 25,950 0.45 (1.76%) 1,343,700 34,721.36 0 0 25,500 27,250 23,750
06/10/2025 25,500 0.6 (2.41%) 460,400 11,673.83 0 0 24,900 26,600 23,200
03/10/2025 24,900 -0.75 (-2.92%) 430,500 10,843.51 0 0 25,650 27,400 23,900
02/10/2025 25,650 0.1 (0.39%) 977,000 24,993.28 0 0 25,550 27,300 23,800
01/10/2025 25,550 0.4 (1.59%) 371,700 9,396.78 0 0 25,150 26,900 23,400
30/09/2025 25,150 0 (0%) 887,900 22,008.52 0 0 25,150 26,900 23,400
29/09/2025 25,150 -0.7 (-2.71%) 605,300 15,514.82 0 0 25,850 27,650 24,050
26/09/2025 25,850 0.15 (0.58%) 1,612,500 41,914.08 0 0 25,700 27,450 23,950
25/09/2025 25,700 0.25 (0.98%) 1,065,400 27,370.83 0 0 25,450 27,200 23,700
24/09/2025 25,450 1 (4.09%) 447,500 11,115.38 0 0 24,450 26,150 22,750
23/09/2025 24,450 -0.25 (-1.01%) 354,200 8,717.24 0 0 24,700 26,400 23,000
22/09/2025 24,700 -0.45 (-1.79%) 933,300 23,181.6 0 0 25,150 26,900 23,400
19/09/2025 25,150 -0.25 (-0.98%) 585,800 14,807.66 0 0 25,400 27,150 23,650
18/09/2025 25,400 0 (0%) 614,900 15,607.56 0 0 25,400 27,150 23,650
17/09/2025 25,400 -0.9 (-3.42%) 1,432,100 36,996.95 0 0 26,300 28,100 24,500
16/09/2025 26,300 -0.6 (-2.23%) 1,222,000 32,317.79 0 0 26,900 28,750 25,050
15/09/2025 26,900 0.35 (1.32%) 1,363,400 36,172.64 0 0 26,550 28,400 24,700
12/09/2025 26,550 0.65 (2.51%) 2,624,900 69,914.86 0 0 25,900 27,700 24,100
11/09/2025 25,900 0.6 (2.37%) 1,629,900 41,125.2 0 0 25,300 27,050 23,550
10/09/2025 25,300 0.25 (1.%) 822,000 20,822.16 0 0 25,050 26,800 23,300
09/09/2025 25,050 -0.2 (-0.79%) 747,100 18,733.61 0 0 25,250 27,000 23,500
08/09/2025 25,250 -0.35 (-1.37%) 1,236,900 31,596.13 0 0 25,600 27,350 23,850
05/09/2025 25,600 0.35 (1.39%) 2,525,900 65,423.62 0 0 25,250 27,000 23,500
04/09/2025 25,250 0.25 (1%) 1,721,700 43,180.29 0 0 25,000 26,750 23,250
03/09/2025 25,000 0.5 (2.04%) 990,600 24,555.05 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.05 (0.2%) 1,126,900 27,832.13 0 0 24,450 26,150 22,750
28/08/2025 24,450 0.1 (0.41%) 553,400 13,491.54 0 0 24,350 26,050 22,650
27/08/2025 24,350 -0.4 (-1.62%) 928,500 22,844.67 0 0 24,750 26,450 23,050
26/08/2025 24,750 0.9 (3.77%) 785,900 19,124.2 0 0 23,850 25,500 22,200
25/08/2025 23,850 -0.2 (-0.83%) 1,374,800 33,256.8 0 0 24,050 25,700 22,400
22/08/2025 24,050 -0.95 (-3.8%) 2,608,200 63,217.79 0 0 25,000 26,750 23,250
21/08/2025 25,000 -0.85 (-3.29%) 2,587,100 65,207.43 0 0 25,850 27,650 24,050
20/08/2025 25,850 -1.4 (-5.14%) 4,280,200 111,675.04 0 0 27,250 29,150 25,350
19/08/2025 27,250 -0.05 (-0.18%) 1,561,100 42,813.11 0 0 27,300 29,200 25,400
18/08/2025 27,300 0.3 (1.11%) 2,255,100 61,987.2 0 0 27,000 28,850 25,150
15/08/2025 27,000 -0.6 (-2.17%) 2,490,600 67,652.25 0 0 27,600 29,500 25,700
14/08/2025 27,600 0.2 (0.73%) 2,555,500 71,260.44 0 0 27,400 29,300 25,500
13/08/2025 27,400 0.1 (0.37%) 2,259,900 61,538.91 154,000 4,178.79 27,300 29,200 25,400
12/08/2025 27,300 0.1 (0.37%) 2,863,600 77,068.2 0 0 27,200 29,100 25,300
11/08/2025 27,200 0.05 (0.18%) 1,870,900 51,419.94 0 0 27,150 29,050 25,250
08/08/2025 27,150 -0.5 (-1.81%) 1,990,100 53,938.77 0 0 27,650 29,550 25,750
07/08/2025 27,650 0.75 (2.79%) 2,608,200 70,593.88 0 0 26,900 28,750 25,050
06/08/2025 26,900 0.5 (1.89%) 2,152,500 56,948.71 0 0 26,400 28,200 24,600
05/08/2025 26,400 -1.05 (-3.83%) 3,445,800 92,989.8 0 0 27,450 29,350 25,550
04/08/2025 27,450 1.75 (6.81%) 3,545,000 95,205.07 559,900 13,437.6 25,700 27,450 23,950
01/08/2025 25,700 0.6 (2.39%) 2,997,600 77,492.18 0 0 25,100 26,850 23,350
31/07/2025 25,100 -0.15 (-0.59%) 1,642,000 41,025.92 0 0 25,250 27,000 23,500
30/07/2025 25,250 -0.55 (-2.13%) 2,781,500 70,012.63 0 0 25,800 27,600 24,000
29/07/2025 25,800 0.25 (0.98%) 5,450,900 143,833.55 0 0 25,550 27,300 23,800
28/07/2025 25,550 -0.3 (-1.16%) 3,385,200 86,220.61 181,000 4,597.4 25,850 27,650 24,050
25/07/2025 25,850 0.45 (1.77%) 3,177,900 82,734.83 0 0 25,400 27,150 23,650
24/07/2025 25,400 0.35 (1.4%) 2,267,200 57,164.47 0 0 25,050 26,800 23,300
23/07/2025 25,050 0.4 (1.62%) 3,881,000 97,241.63 0 0 24,650 26,350 22,950
22/07/2025 24,650 -0.25 (-1.%) 2,217,800 54,745.63 0 0 24,900 26,600 23,200
21/07/2025 24,900 -0.55 (-2.16%) 1,942,000 49,131.52 0 0 25,450 27,200 23,700
18/07/2025 25,450 0.55 (2.21%) 3,401,500 85,902.68 0 0 24,900 26,600 23,200
17/07/2025 24,900 0.4 (1.63%) 3,389,000 84,307.69 0 0 24,500 26,200 22,800
16/07/2025 24,550 0.55 (2.29%) 1,857,100 45,473.33 0 0 24,000 25,650 22,350
15/07/2025 24,200 -0.2 (-0.82%) 930,500 22,619.19 0 0 24,400 26,100 22,700
14/07/2025 24,400 0.2 (0.83%) 2,147,600 51,655.99 0 0 24,200 25,850 22,550
11/07/2025 24,200 -0.7 (-2.81%) 1,920,600 47,096.59 0 0 24,900 26,600 23,200
10/07/2025 24,900 0.25 (1.01%) 1,319,500 32,606.31 0 0 24,650 26,350 22,950
09/07/2025 24,650 -0.35 (-1.4%) 2,660,100 65,921.12 0 0 25,000 26,750 23,250
08/07/2025 25,000 -0.3 (-1.19%) 1,895,600 47,351.78 0 0 25,300 27,050 23,550
07/07/2025 25,300 0.1 (0.4%) 1,354,200 34,621.18 0 0 25,200 26,950 23,450
04/07/2025 25,200 0.8 (3.28%) 3,019,200 74,920.76 0 0 24,400 26,100 22,700
03/07/2025 24,400 0.05 (0.21%) 1,969,700 48,415.41 230,000 5,600.5 24,350 26,050 22,650
02/07/2025 24,350 0 (0%) 1,183,500 28,636.48 0 0 24,350 26,050 22,650
01/07/2025 24,350 -0.1 (-0.41%) 1,767,900 43,153.19 200,000 4,550 24,450 26,150 22,750
30/06/2025 24,450 0 (0%) 1,195,700 29,307.43 1,041,010 24,567.84 24,450 26,150 22,750
27/06/2025 24,450 -0.05 (-0.2%) 1,092,700 26,698.35 200,000 4,740 24,500 26,200 22,800
26/06/2025 24,500 0.15 (0.62%) 1,289,900 31,550.29 470,000 11,045 24,350 26,050 22,650
25/06/2025 24,350 -0.35 (-1.42%) 2,952,200 73,256.69 0 0 24,700 26,400 23,000
24/06/2025 24,700 -0.4 (-1.59%) 1,597,700 39,603.66 0 0 25,100 26,850 23,350
23/06/2025 25,100 1.5 (6.36%) 4,849,700 119,714.83 600,000 13,680 23,600 25,250 21,950
20/06/2025 23,600 0.3 (1.29%) 1,383,700 32,658.23 0 0 23,300 24,900 21,700
19/06/2025 23,300 -0.25 (-1.06%) 1,766,100 41,046.35 0 0 23,550 25,150 21,950
18/06/2025 23,550 -0.6 (-2.48%) 2,727,200 64,804.42 0 0 24,150 25,800 22,500
17/06/2025 24,150 0.45 (1.9%) 2,492,500 59,836.68 0 0 23,700 25,350 22,050
16/06/2025 23,700 0 (0%) 2,773,700 65,728.22 0 0 23,700 25,350 22,050
13/06/2025 23,700 -0.7 (-2.87%) 4,121,100 98,939.08 0 0 24,400 26,100 22,700
12/06/2025 24,400 0.45 (1.88%) 4,221,600 103,802.43 0 0 23,950 25,600 22,300
11/06/2025 23,950 1.55 (6.92%) 3,513,000 81,723.75 0 0 22,400 23,950 20,850
10/06/2025 22,400 0.65 (2.99%) 2,543,900 57,439.77 740,000 15,540 21,750 23,250 20,250
09/06/2025 21,750 0.2 (0.93%) 2,309,900 50,446.78 0 0 21,550 23,050 20,050

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