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
16/12/2025 142,600 2.5 (1.78%) 449,300 63,755.46 345,000 50,025 140,100 149,900 130,300
15/12/2025 140,100 0.1 (0.07%) 449,800 63,282.88 0 0 140,000 149,800 130,200
12/12/2025 140,000 -10 (-6.67%) 1,048,100 150,943.89 215,000 31,566.6 150,000 160,500 139,500
11/12/2025 150,000 0.4 (0.27%) 364,500 55,088.52 240,000 36,228.78 149,600 160,000 139,200
10/12/2025 149,600 -4.9 (-3.17%) 441,500 66,549.47 195,000 31,480.75 154,500 165,300 143,700
09/12/2025 154,500 -2.8 (-1.78%) 992,400 151,044.15 356,875 58,232.09 157,300 168,300 146,300
08/12/2025 157,300 -2.7 (-1.69%) 681,300 106,772.15 50,000 8,000 160,000 171,200 148,800
05/12/2025 160,000 1.5 (0.95%) 1,133,200 180,995.69 0 0 158,500 169,500 147,500
04/12/2025 158,500 3.4 (2.19%) 813,600 127,898.43 0 0 155,100 165,900 144,300
03/12/2025 155,100 10.1 (6.97%) 2,151,500 324,903.1 0 0 145,000 155,100 134,900
02/12/2025 145,000 0 (0%) 446,000 63,985.23 0 0 145,000 155,100 134,900
01/12/2025 145,000 -2 (-1.36%) 345,900 50,621.29 0 0 147,000 157,200 136,800
28/11/2025 147,000 0.9 (0.62%) 481,000 70,711.93 50,000 7,352.4 146,100 156,300 135,900
27/11/2025 146,100 1 (0.69%) 362,900 52,879.4 0 0 145,100 155,200 135,000
26/11/2025 145,100 3.1 (2.18%) 418,800 60,474.47 0 0 142,000 151,900 132,100
25/11/2025 142,000 1.6 (1.14%) 302,300 42,476.39 0 0 140,400 150,200 130,600
24/11/2025 140,400 -1.9 (-1.34%) 187,700 26,466.82 0 0 142,300 152,200 132,400
21/11/2025 142,300 0.1 (0.07%) 296,500 42,030.58 0 0 142,200 152,100 132,300
20/11/2025 142,200 -4.8 (-3.27%) 552,800 78,997.68 0 0 147,000 157,200 136,800
19/11/2025 147,000 -1.5 (-1.01%) 695,600 101,562.04 100,000 14,581.1 148,500 158,800 138,200
18/11/2025 148,500 1.9 (1.3%) 956,700 141,164.45 0 0 146,600 156,800 136,400
17/11/2025 146,600 0.6 (0.41%) 579,600 84,842.85 95,000 13,908 146,000 156,200 135,800
14/11/2025 146,000 0.9 (0.62%) 209,400 30,212.93 0 0 145,100 155,200 135,000
13/11/2025 145,100 1.1 (0.76%) 572,300 83,981.04 0 0 144,000 154,000 134,000
12/11/2025 144,000 2.1 (1.48%) 290,900 41,466.47 95,000 13,554.98 141,900 151,800 132,000
11/11/2025 141,900 2.8 (2.01%) 195,500 27,496.68 526,800 72,918.78 139,100 148,800 129,400
10/11/2025 139,100 -0.4 (-0.29%) 310,900 43,354.55 193,000 27,985 139,500 149,200 129,800
07/11/2025 139,500 -3.5 (-2.45%) 351,200 49,366.83 148,000 21,247.88 143,000 153,000 133,000
06/11/2025 143,000 0 (0%) 458,800 64,870.66 0 0 143,000 153,000 133,000
05/11/2025 143,000 0 (0%) 269,700 38,384.88 215,000 31,390 143,000 153,000 133,000
04/11/2025 143,000 -4 (-2.72%) 836,500 118,972.62 0 0 147,000 157,200 136,800
03/11/2025 147,000 -1.4 (-0.94%) 711,300 104,341.75 0 0 148,400 158,700 138,100
31/10/2025 148,400 0.3 (0.2%) 649,900 95,444.93 0 0 148,100 158,400 137,800
30/10/2025 148,100 3.1 (2.14%) 1,027,600 150,953.96 0 0 145,000 155,100 134,900
29/10/2025 145,000 -3 (-2.03%) 575,200 84,831.07 0 0 148,000 158,300 137,700
28/10/2025 148,000 1.7 (1.16%) 538,900 78,475.55 0 0 146,300 156,500 136,100
27/10/2025 146,300 -1.2 (-0.81%) 611,600 89,744.22 59,000 8,656.89 147,500 157,800 137,200
24/10/2025 147,500 5 (3.51%) 883,500 128,893.26 0 0 142,500 152,400 132,600
23/10/2025 142,500 -1.9 (-1.32%) 436,400 63,039.29 321,300 43,222.88 144,400 154,500 134,300
22/10/2025 144,400 6.2 (4.49%) 944,400 135,066.65 0 0 138,200 147,800 128,600
21/10/2025 138,200 9 (6.97%) 1,254,700 170,394.81 0 0 129,200 138,200 120,200
20/10/2025 129,200 -9.7 (-6.98%) 450,700 60,441.88 0 0 138,900 148,600 129,200
17/10/2025 138,900 -0.6 (-0.43%) 640,000 88,587.52 0 0 139,500 149,200 129,800
16/10/2025 139,500 -2.5 (-1.76%) 244,100 34,243.71 0 0 142,000 151,900 132,100
15/10/2025 142,000 -0.2 (-0.14%) 585,800 83,108.67 0 0 142,200 152,100 132,300
14/10/2025 142,200 0 (0%) 1,094,100 153,005.26 608,500 85,081.69 142,200 152,100 132,300
13/10/2025 142,200 -1.4 (-0.97%) 520,400 73,659.33 0 0 143,600 153,600 133,600
10/10/2025 143,600 6.3 (4.59%) 1,813,000 258,502.36 441,100 58,715.28 137,300 146,900 127,700
09/10/2025 137,300 3.7 (2.77%) 934,400 127,593.88 326,400 43,763. 133,600 142,900 124,300
08/10/2025 133,600 3.1 (2.38%) 567,600 74,977.47 530,000 66,382.5 130,500 139,600 121,400
07/10/2025 130,500 5.3 (4.23%) 862,200 112,266.01 0 0 125,200 133,900 116,500
06/10/2025 125,200 2.2 (1.79%) 318,600 39,874.02 565,000 70,800.39 123,000 131,600 114,400
03/10/2025 123,000 -1 (-0.81%) 194,400 23,985.46 0 0 124,000 132,600 115,400
02/10/2025 124,000 -2.3 (-1.82%) 335,200 41,957.38 183,500 23,304.5 126,300 135,100 117,500
01/10/2025 126,300 -1.7 (-1.33%) 201,400 25,682.97 133,250 17,322.5 128,000 136,900 119,100
30/09/2025 128,000 -0.9 (-0.7%) 732,000 92,648.23 1,478,500 177,272.15 128,900 137,900 119,900
29/09/2025 128,900 -1.1 (-0.85%) 407,700 52,386.27 0 0 130,000 139,100 120,900
26/09/2025 130,000 -1.2 (-0.91%) 265,400 34,457.11 0 0 131,200 140,300 122,100
25/09/2025 131,200 -0.6 (-0.46%) 450,400 58,474.23 50,000 6,467.5 131,800 141,000 122,600
24/09/2025 131,800 2.8 (2.17%) 451,900 58,003.23 250,000 32,182.5 129,000 138,000 120,000
23/09/2025 129,000 -1.9 (-1.45%) 369,700 48,039.93 0 0 130,900 140,000 121,800
22/09/2025 130,900 -0.1 (-0.08%) 478,400 62,151.12 0 0 131,000 140,100 121,900
19/09/2025 131,000 -1.5 (-1.13%) 718,400 93,608.47 855,000 115,255 132,500 141,700 123,300
18/09/2025 132,500 -1 (-0.75%) 485,600 64,425.94 100,000 13,280 133,500 142,800 124,200
17/09/2025 133,500 -2.5 (-1.84%) 632,100 85,629.85 761,700 107,742.08 136,000 145,500 126,500
16/09/2025 136,000 2.8 (2.1%) 1,215,300 164,877 1,255,950 176,467.34 133,200 142,500 123,900
15/09/2025 133,200 2.2 (1.68%) 655,900 87,156.12 229,000 30,429.52 131,000 140,100 121,900
12/09/2025 131,000 2.1 (1.63%) 370,900 48,180.08 0 0 128,900 137,900 119,900
11/09/2025 128,900 0.4 (0.31%) 392,100 49,638.11 189,400 24,147.93 128,500 137,400 119,600
10/09/2025 128,500 0.3 (0.23%) 570,200 72,675.88 395,000 52,140 128,200 137,100 119,300
09/09/2025 128,200 -1.8 (-1.38%) 398,900 51,181.66 50,000 6,400 130,000 139,100 120,900
08/09/2025 130,000 -1.8 (-1.37%) 470,400 61,116.08 0 0 131,800 141,000 122,600
05/09/2025 131,800 2 (1.54%) 946,000 124,794.82 0 0 129,800 138,800 120,800
04/09/2025 129,800 1.7 (1.33%) 552,500 71,604.51 0 0 128,100 137,000 119,200
03/09/2025 128,100 -2.5 (-1.91%) 640,500 82,343.98 39,000 4,738.5 130,600 139,700 121,500
29/08/2025 130,600 -1.5 (-1.14%) 737,000 96,168.28 76,100 9,917.35 132,100 141,300 122,900
28/08/2025 132,100 1.1 (0.84%) 332,400 43,891.4 0 0 131,000 140,100 121,900
27/08/2025 131,000 -1.4 (-1.06%) 511,500 67,278.18 0 0 132,400 141,600 123,200
26/08/2025 132,400 3.5 (2.72%) 522,900 66,834.72 526,000 70,832.08 128,900 137,900 119,900
25/08/2025 128,900 -1.7 (-1.3%) 372,900 48,434.32 73,200 9,726.11 130,600 139,700 121,500
22/08/2025 130,600 2.1 (1.63%) 569,300 74,095.97 30,600 4,204.44 128,500 137,400 119,600
21/08/2025 128,500 -4.7 (-3.53%) 902,900 117,530.59 238,500 32,525.11 133,200 142,500 123,900
20/08/2025 133,200 -4.9 (-3.55%) 563,500 76,047.74 0 0 138,100 147,700 128,500
19/08/2025 138,100 -0.2 (-0.14%) 573,900 79,549.48 0 0 138,300 147,900 128,700
18/08/2025 138,300 -4.2 (-2.95%) 360,400 50,103.14 0 0 142,500 152,400 132,600
15/08/2025 142,500 -0.6 (-0.42%) 1,028,800 144,131.82 0 0 143,100 153,100 133,100
14/08/2025 143,100 -5.1 (-3.44%) 1,097,300 158,780.22 0 0 148,200 158,500 137,900
13/08/2025 148,200 -1.8 (-1.2%) 670,900 99,587.49 100,000 14,810 150,000 160,500 139,500
12/08/2025 150,000 -1 (-0.66%) 920,300 137,869.16 92,000 12,926 151,000 161,500 140,500
11/08/2025 151,000 -0.5 (-0.33%) 846,000 127,841.69 30,200 4,559.78 151,500 162,100 140,900
08/08/2025 151,500 -0.5 (-0.33%) 559,700 84,891.7 441,000 67,905 152,000 162,600 141,400
07/08/2025 152,000 -2 (-1.3%) 271,300 41,334.21 725,000 114,916 154,000 164,700 143,300
06/08/2025 154,000 3 (1.99%) 564,300 85,864.06 364,000 55,470.31 151,000 161,500 140,500
05/08/2025 151,000 -3.2 (-2.08%) 1,142,100 173,367.38 140,000 21,245.42 154,200 164,900 143,500
04/08/2025 154,200 -0.3 (-0.19%) 415,400 63,342.36 0 0 154,500 165,300 143,700
01/08/2025 154,500 -0.2 (-0.13%) 722,400 110,111.48 150,000 22,800 154,700 165,500 143,900
31/07/2025 154,700 0 (0%) 694,300 105,638.53 528,000 80,212.5 154,700 165,500 143,900
30/07/2025 154,700 1.8 (1.18%) 843,900 127,984.59 0 0 152,900 163,600 142,200
29/07/2025 152,900 -3.7 (-2.36%) 782,200 119,677.42 0 0 156,600 167,500 145,700
28/07/2025 156,600 -1.4 (-0.89%) 317,900 49,792.28 0 0 158,000 169,000 147,000
25/07/2025 158,000 1.4 (0.89%) 463,500 72,860.29 60,000 9,451.56 156,600 167,500 145,700
24/07/2025 156,600 -0.9 (-0.57%) 360,500 56,533.51 0 0 157,500 168,500 146,500
23/07/2025 157,500 6.5 (4.3%) 944,000 145,709.64 2,072,600 329,206.03 151,000 161,500 140,500
22/07/2025 151,000 -1 (-0.66%) 324,200 49,039.4 700,000 105,884.1 152,000 162,600 141,400
21/07/2025 152,000 -0.3 (-0.2%) 432,100 65,780.72 2,110,000 321,220.85 152,300 162,900 141,700
18/07/2025 152,300 -0.1 (-0.07%) 434,100 66,297.09 110,000 17,600 152,400 163,000 141,800
17/07/2025 152,400 0.4 (0.26%) 530,300 80,958.97 0 0 152,000 162,600 141,400
16/07/2025 152,000 0.9 (0.6%) 832,200 126,643.38 200,000 28,120 151,100 161,600 140,600
15/07/2025 188,900 -1.6 (-0.84%) 533,900 100,855.4 250,000 47,275 190,500 203,800 177,200
14/07/2025 190,500 7.4 (4.04%) 696,300 130,114.51 0 0 183,100 195,900 170,300
11/07/2025 183,100 -0.5 (-0.27%) 327,000 60,202.53 50,000 9,212.2 183,600 196,400 170,800
10/07/2025 183,600 -3.2 (-1.71%) 412,300 76,019.21 55,000 10,615 186,800 199,800 173,800
09/07/2025 186,800 0.5 (0.27%) 760,100 140,211.69 716,700 134,613.79 186,300 199,300 173,300
08/07/2025 186,300 -0.1 (-0.05%) 395,800 74,069.28 0 0 186,400 199,400 173,400
07/07/2025 186,400 -2 (-1.06%) 266,700 49,770.03 1,055,000 208,885 188,400 201,500 175,300
04/07/2025 188,400 2.4 (1.29%) 511,500 96,424.76 599,800 118,224.31 186,000 199,000 173,000
03/07/2025 186,000 5 (2.76%) 800,800 147,797.95 0 0 181,000 193,600 168,400
02/07/2025 181,000 1.4 (0.78%) 240,800 43,209.43 710,000 129,066.44 179,600 192,100 167,100
01/07/2025 179,600 0.4 (0.22%) 1,059,200 191,438.91 155,000 28,210 179,200 191,700 166,700
30/06/2025 179,200 3.7 (2.11%) 667,700 118,456.6 0 0 175,500 187,700 163,300
27/06/2025 175,500 1 (0.57%) 381,900 66,775.85 168,500 29,527.27 174,500 186,700 162,300
26/06/2025 174,500 2 (1.16%) 655,100 114,240.66 0 0 172,500 184,500 160,500
25/06/2025 172,500 0.5 (0.29%) 256,700 44,073.87 0 0 172,000 184,000 160,000
24/06/2025 172,000 -0.2 (-0.12%) 357,500 61,205.2 0 0 172,200 184,200 160,200
23/06/2025 172,200 0 (0%) 265,200 45,238.11 0 0 172,200 184,200 160,200
20/06/2025 172,200 -1.8 (-1.03%) 226,300 39,114.63 305,000 56,730 174,000 186,100 161,900
19/06/2025 174,000 0.1 (0.06%) 375,000 64,809.96 0 0 173,900 186,000 161,800
18/06/2025 173,900 -3.5 (-1.97%) 473,400 82,481.5 305,000 56,425 177,400 189,800 165,000
17/06/2025 177,400 3.5 (2.01%) 267,900 46,717.87 0 0 173,900 186,000 161,800
16/06/2025 173,900 2.8 (1.64%) 224,000 38,516.8 0 0 171,100 183,000 159,200

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