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 18,650 -0.5 (-2.61%) 12,557,900 236,334.09 0 0 19,150 20,450 17,850
04/12/2025 19,150 0.6 (3.23%) 20,584,700 388,819.97 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.15 (0.82%) 14,499,600 266,992.98 0 0 18,400 19,650 17,150
02/12/2025 18,400 0 (0%) 14,567,400 264,152.63 0 0 18,400 19,650 17,150
01/12/2025 18,400 -0.4 (-2.13%) 7,659,200 142,132.42 400,000 7,520 18,800 20,100 17,500
28/11/2025 18,800 0.05 (0.27%) 9,242,700 172,605.15 80,000 1,544.4 18,750 20,050 17,450
27/11/2025 18,750 -0.4 (-2.09%) 8,320,100 156,989.9 1,900,000 38,560.5 19,150 20,450 17,850
26/11/2025 19,150 0.75 (4.08%) 15,854,800 298,611.12 80,000 1,560 18,400 19,650 17,150
25/11/2025 18,400 -0.55 (-2.9%) 12,924,000 241,615.9 1,900,000 38,285 18,950 20,250 17,650
24/11/2025 18,950 -0.2 (-1.04%) 6,407,600 121,833.91 872,046 17,480.12 19,150 20,450 17,850
21/11/2025 19,150 -0.2 (-1.03%) 12,909,600 245,235.42 0 0 19,350 20,700 18,000
20/11/2025 19,350 0.3 (1.57%) 13,245,400 250,733.12 1,980,000 40,225 19,050 20,350 17,750
19/11/2025 19,050 -0.55 (-2.81%) 20,872,700 399,157.96 0 0 19,600 20,950 18,250
18/11/2025 19,600 -0.05 (-0.25%) 11,927,900 232,937.05 2,250,000 46,300 19,650 21,000 18,300
17/11/2025 19,650 0.4 (2.08%) 16,252,700 318,670.98 120,000 2,310 19,250 20,550 17,950
14/11/2025 19,250 0.25 (1.32%) 13,362,700 256,399. 0 0 19,000 20,300 17,700
13/11/2025 19,000 -0.15 (-0.78%) 10,443,300 199,809.69 0 0 19,150 20,450 17,850
12/11/2025 19,150 0.35 (1.86%) 15,067,500 288,000.35 470,000 8,416 18,800 20,100 17,500
11/11/2025 18,800 0.55 (3.01%) 12,403,700 227,728.05 0 0 18,250 19,500 17,000
10/11/2025 18,250 -0.65 (-3.44%) 11,810,800 219,501.81 350,000 7,070 18,900 20,200 17,600
07/11/2025 18,900 -0.9 (-4.55%) 19,005,100 363,308.31 0 0 19,800 21,150 18,450
06/11/2025 19,800 -0.3 (-1.49%) 12,560,600 247,219. 0 0 20,100 21,500 18,700
05/11/2025 20,100 -0.05 (-0.25%) 17,934,400 355,006.99 110,000 2,370.5 20,150 21,550 18,750
04/11/2025 20,150 1.3 (6.9%) 36,428,000 687,167.24 0 0 18,850 20,150 17,550
03/11/2025 18,850 -1.4 (-6.91%) 36,098,100 695,896.47 0 0 20,250 21,650 18,850
31/10/2025 20,250 -0.95 (-4.48%) 16,826,800 348,085.14 0 0 21,200 22,650 19,750
30/10/2025 21,200 0.25 (1.19%) 22,075,400 465,336.7 220,000 4,609 20,950 22,400 19,500
29/10/2025 20,950 -0.05 (-0.24%) 17,658,200 369,020.77 180,000 3,780 21,000 22,450 19,550
28/10/2025 21,000 0.8 (3.96%) 16,731,900 339,115.26 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.7 (-3.35%) 15,858,600 325,185.52 450,000 9,825 20,900 22,350 19,450
24/10/2025 20,900 0.85 (4.24%) 28,391,800 580,907.19 250,000 5,012.5 20,050 21,450 18,650
23/10/2025 20,050 -0.45 (-2.2%) 12,197,400 246,994.41 0 0 20,500 21,900 19,100
22/10/2025 20,500 0.5 (2.5%) 28,053,200 550,326.82 0 0 20,000 21,400 18,600
21/10/2025 20,000 -1.05 (-4.99%) 44,096,900 888,558.38 0 0 21,050 22,500 19,600
20/10/2025 21,050 -1.55 (-6.86%) 38,458,700 838,544.1 0 0 22,600 24,150 21,050
17/10/2025 22,600 0.15 (0.67%) 53,757,300 1,233,366.99 220,000 4,660 22,450 24,000 20,900
16/10/2025 22,450 1.45 (6.9%) 65,908,500 1,449,606.08 1,150,000 25,513.9 21,000 22,450 19,550
15/10/2025 21,000 0.5 (2.44%) 28,037,300 576,927.56 0 0 20,500 21,900 19,100
14/10/2025 20,500 -0.85 (-3.98%) 33,457,300 699,625.89 421,000 9,060.95 21,350 22,800 19,900
13/10/2025 21,350 0.65 (3.14%) 32,286,300 674,862.16 0 0 20,700 22,100 19,300
10/10/2025 20,700 0.15 (0.73%) 19,288,500 401,430.38 421,000 9,060.95 20,550 21,950 19,150
09/10/2025 20,550 -0.1 (-0.48%) 23,327,400 478,128.86 200,000 4,010 20,650 22,050 19,250
08/10/2025 20,650 0.05 (0.24%) 30,884,600 631,923 338,300 7,104.3 20,600 22,000 19,200
07/10/2025 20,600 -0.65 (-3.06%) 18,330,100 381,190.74 0 0 21,250 22,700 19,800
06/10/2025 21,250 1.2 (5.99%) 19,470,400 405,094.63 0 0 20,050 21,450 18,650
03/10/2025 20,050 -0.05 (-0.25%) 22,546,900 452,310.74 0 0 20,100 21,500 18,700
02/10/2025 20,100 -0.75 (-3.6%) 19,885,400 406,152.41 0 0 20,850 22,300 19,400
01/10/2025 20,850 0.15 (0.72%) 19,191,300 399,654.59 0 0 20,700 22,100 19,300
30/09/2025 20,700 -1.15 (-5.26%) 60,699,100 1,263,491.7 720,000 15,120 21,850 23,350 20,350
29/09/2025 21,850 -0.9 (-3.96%) 48,672,000 1,073,663.44 0 0 22,750 24,300 21,200
26/09/2025 22,750 -0.45 (-1.94%) 34,203,000 776,810.39 0 0 23,200 24,800 21,600
25/09/2025 23,200 -0.2 (-0.85%) 31,311,200 730,996.96 0 0 23,400 25,000 21,800
24/09/2025 23,400 0.45 (1.96%) 18,606,200 428,586.06 400,000 8,560 22,950 24,550 21,350
23/09/2025 22,950 0.35 (1.55%) 10,435,000 235,873.5 0 0 22,600 24,150 21,050
22/09/2025 22,600 -0.4 (-1.74%) 24,349,000 553,715.13 0 0 23,000 24,600 21,400
19/09/2025 23,000 0.1 (0.44%) 20,827,400 474,045.46 0 0 22,900 24,500 21,300
18/09/2025 22,900 -0.1 (-0.43%) 28,115,500 636,515.45 0 0 23,000 24,600 21,400
17/09/2025 23,000 -0.6 (-2.54%) 15,491,300 358,807.72 50,000 1,250 23,600 25,250 21,950
16/09/2025 23,600 -0.6 (-2.48%) 20,832,200 494,581.37 0 0 24,200 25,850 22,550
15/09/2025 24,200 0.15 (0.62%) 16,258,900 391,809.6 250,000 6,012.5 24,050 25,700 22,400
12/09/2025 24,050 0.55 (2.34%) 28,099,400 668,377.46 50,000 1,175 23,500 25,100 21,900
11/09/2025 23,500 0.35 (1.51%) 21,261,100 483,682.17 50,000 1,157.5 23,150 24,750 21,550
10/09/2025 23,150 -0.35 (-1.49%) 15,506,000 358,611.15 0 0 23,500 25,100 21,900
09/09/2025 23,500 0.95 (4.21%) 20,597,800 473,514.28 0 0 22,550 24,100 21,000
08/09/2025 22,550 0.25 (1.12%) 38,861,800 876,088.47 0 0 22,300 23,850 20,750
05/09/2025 22,300 -1.35 (-5.71%) 30,551,700 713,720.88 25,000 550 23,650 25,300 22,000
04/09/2025 23,650 -0.35 (-1.46%) 21,329,000 508,549.5 0 0 24,000 25,650 22,350
03/09/2025 24,000 1.2 (5.26%) 20,270,300 478,708.62 0 0 22,800 24,350 21,250
29/08/2025 22,800 -0.1 (-0.44%) 28,113,900 651,970.51 200,000 4,400 22,900 24,500 21,300
28/08/2025 22,900 0.15 (0.66%) 16,314,900 371,800.86 0 0 22,750 24,300 21,200
27/08/2025 22,750 1.45 (6.81%) 70,555,100 1,597,700.56 40,000 836 21,300 22,750 19,850
26/08/2025 21,300 0.85 (4.16%) 19,996,700 418,451.93 0 0 20,450 21,850 19,050
25/08/2025 20,450 0.3 (1.49%) 27,115,000 559,761.48 5,333,000 111,993 20,150 21,550 18,750
22/08/2025 20,150 -0.85 (-4.05%) 41,969,900 840,190.3 760,000 15,956 21,000 22,450 19,550
21/08/2025 21,000 -0.7 (-3.23%) 17,795,900 378,521.74 0 0 21,700 23,200 20,200
20/08/2025 21,700 -0.05 (-0.23%) 25,968,600 547,258.78 0 0 21,750 23,250 20,250
19/08/2025 21,750 0.6 (2.84%) 37,278,600 811,220.13 378,330 7,453.1 21,150 22,600 19,700
18/08/2025 21,150 -0.05 (-0.24%) 33,100,500 690,113.92 0 0 21,200 22,650 19,750
15/08/2025 21,200 -0.7 (-3.2%) 22,078,600 473,221.77 2,651,400 56,708.11 21,900 23,400 20,400
14/08/2025 21,900 0.3 (1.39%) 21,309,800 463,047.15 0 0 21,600 23,100 20,100
13/08/2025 21,600 0.05 (0.23%) 26,920,100 578,248.27 195,000 4,017 21,550 23,050 20,050
12/08/2025 21,550 -0.05 (-0.23%) 25,635,300 543,969.15 0 0 21,600 23,100 20,100
11/08/2025 21,600 0.2 (0.93%) 22,669,000 495,079.05 515,000 10,417 21,400 22,850 19,950
08/08/2025 21,400 0.8 (3.88%) 39,812,600 835,841.54 0 0 20,600 22,000 19,200
07/08/2025 20,600 0.45 (2.23%) 22,232,800 454,696.05 2,020,000 41,184.26 20,150 21,550 18,750
06/08/2025 20,150 0.05 (0.25%) 18,023,000 359,294.32 0 0 20,100 21,500 18,700
05/08/2025 20,100 0.1 (0.5%) 48,597,600 982,988.72 80,000 1,636 20,000 21,400 18,600
04/08/2025 20,000 0.3 (1.52%) 19,482,400 384,846.49 0 0 19,700 21,050 18,350
01/08/2025 19,700 -0.1 (-0.51%) 15,663,900 307,693.89 0 0 19,800 21,150 18,450
31/07/2025 19,800 0.5 (2.59%) 38,344,100 745,539.52 0 0 19,300 20,650 17,950
30/07/2025 19,300 -0.2 (-1.03%) 35,021,900 664,152.72 194,000 3,953.14 19,500 20,850 18,150
29/07/2025 19,500 -1.45 (-6.92%) 55,149,000 1,096,535.99 0 0 20,950 22,400 19,500
28/07/2025 20,950 1.05 (5.28%) 36,129,600 745,137.46 391,000 7,845.05 19,900 21,250 18,550
25/07/2025 19,900 0.2 (1.02%) 25,702,800 507,638.08 0 0 19,700 21,050 18,350
24/07/2025 19,700 0.4 (2.07%) 21,540,200 419,396.13 0 0 19,300 20,650 17,950
23/07/2025 19,300 -0.2 (-1.03%) 23,503,300 458,653.5 200,000 3,866.6 19,500 20,850 18,150
22/07/2025 19,500 0.6 (3.17%) 24,820,800 474,488.71 150,000 2,685 18,900 20,200 17,600
21/07/2025 18,900 -0.55 (-2.83%) 30,754,900 586,947.75 3,850,000 76,890 19,450 20,800 18,100
18/07/2025 19,450 -0.35 (-1.77%) 29,503,700 583,362.06 0 0 19,800 21,150 18,450
17/07/2025 19,800 0.8 (4.21%) 34,588,500 674,985.68 0 0 19,000 20,300 17,700
16/07/2025 19,000 0.45 (2.43%) 27,997,900 527,890.83 480,000 9,065.28 18,550 19,800 17,300
15/07/2025 18,550 0.35 (1.92%) 39,168,900 737,208.63 0 0 18,200 19,450 16,950
14/07/2025 18,200 1.15 (6.74%) 55,423,400 974,108.6 200,000 3,340 17,050 18,200 15,900
11/07/2025 17,050 -0.4 (-2.29%) 39,728,200 678,931.49 0 0 17,450 18,650 16,250
10/07/2025 17,450 0 (0%) 9,782,700 171,449.81 1,875,000 32,874.38 17,450 18,650 16,250
09/07/2025 17,450 0.25 (1.45%) 26,873,900 469,959.01 1,976,000 34,574.07 17,200 18,400 16,000
08/07/2025 17,200 -0.05 (-0.29%) 8,884,800 152,880.9 1,900,000 32,608 17,250 18,450 16,050
07/07/2025 17,250 0.15 (0.88%) 13,872,500 238,065.58 0 0 17,100 18,250 15,950
04/07/2025 17,100 0.2 (1.18%) 14,677,200 252,289.34 0 0 16,900 18,050 15,750
03/07/2025 16,900 0.25 (1.5%) 12,947,200 217,841.73 0 0 16,650 17,800 15,500
02/07/2025 16,650 0 (0%) 9,458,400 156,866.88 0 0 16,650 17,800 15,500
01/07/2025 16,650 -0.25 (-1.48%) 15,363,800 254,330.42 0 0 16,900 18,050 15,750
30/06/2025 16,900 0.05 (0.3%) 7,814,200 131,728.95 500,000 8,466 16,850 18,000 15,700
27/06/2025 16,850 0 (0%) 17,394,200 294,728.31 0 0 16,850 18,000 15,700
26/06/2025 16,850 0.15 (0.9%) 9,706,700 161,645.2 0 0 16,700 17,850 15,550
25/06/2025 16,700 0.1 (0.6%) 15,525,800 260,835.91 500,000 8,500 16,600 17,750 15,450
24/06/2025 16,600 0.5 (3.11%) 24,091,900 396,660.2 0 0 16,100 17,200 15,000
23/06/2025 16,100 -0.2 (-1.23%) 6,631,300 106,653.35 0 0 16,300 17,400 15,200
20/06/2025 16,300 0.05 (0.31%) 8,862,300 143,389.47 0 0 16,250 17,350 15,150
19/06/2025 16,250 -0.05 (-0.31%) 12,127,700 196,798.87 3,416,000 56,416.3 16,300 17,400 15,200
18/06/2025 16,300 0.15 (0.93%) 15,027,000 243,167.16 292,500 4,717.73 16,150 17,250 15,050
17/06/2025 16,150 0.2 (1.25%) 17,140,900 277,341.75 3,051,000 50,314.5 15,950 17,050 14,850
16/06/2025 15,950 0.2 (1.27%) 11,481,400 181,015.75 0 0 15,750 16,850 14,650
13/06/2025 15,750 -0.1 (-0.63%) 24,677,700 381,343.55 30,000 468 15,850 16,950 14,750
12/06/2025 15,850 0.25 (1.6%) 13,432,600 212,278.18 0 0 15,600 16,650 14,550
11/06/2025 15,600 -0.2 (-1.27%) 9,233,300 143,615.56 150,000 2,220 15,800 16,900 14,700
10/06/2025 15,800 0.15 (0.96%) 10,183,200 160,042.73 0 0 15,650 16,700 14,600
09/06/2025 15,650 -0.2 (-1.26%) 15,379,700 244,058.4 150,000 2,220 15,850 16,950 14,750

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