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 59,200 -0.7 (-1.17%) 3,639,200 214,851.5 0 0 59,900 64,000 55,800
05/12/2025 59,900 -1.6 (-2.6%) 1,397,800 84,696.18 0 0 61,500 65,800 57,200
04/12/2025 61,500 0.2 (0.33%) 1,767,600 109,712.28 0 0 61,300 65,500 57,100
03/12/2025 61,300 0.3 (0.49%) 958,900 58,443.86 0 0 61,000 65,200 56,800
02/12/2025 61,000 0.2 (0.33%) 1,679,400 101,412.88 0 0 60,800 65,000 56,600
01/12/2025 60,800 -0.1 (-0.16%) 1,050,400 63,927.82 0 0 60,900 65,100 56,700
28/11/2025 60,900 0.6 (1.%) 1,576,200 95,444 0 0 60,300 64,500 56,100
27/11/2025 60,300 -1.5 (-2.43%) 2,629,500 159,688.01 0 0 61,800 66,100 57,500
26/11/2025 61,800 1.5 (2.49%) 1,175,000 72,414.48 1,050,500 59,038.1 60,300 64,500 56,100
25/11/2025 60,300 -1.4 (-2.27%) 4,110,800 249,438.93 0 0 61,700 66,000 57,400
24/11/2025 61,700 -2.9 (-4.49%) 2,027,400 128,401.84 0 0 64,600 69,100 60,100
21/11/2025 64,600 -1.4 (-2.12%) 1,541,700 99,925.46 635,000 43,302.5 66,000 70,600 61,400
20/11/2025 66,000 -0.3 (-0.45%) 2,362,800 154,720.55 0 0 66,300 70,900 61,700
19/11/2025 66,300 -1.2 (-1.78%) 1,978,000 132,814.27 0 0 67,500 72,200 62,800
18/11/2025 67,500 1.5 (2.27%) 2,534,800 170,789.42 0 0 66,000 70,600 61,400
17/11/2025 66,000 1 (1.54%) 2,465,600 159,177.37 0 0 65,000 69,500 60,500
14/11/2025 65,000 -1 (-1.52%) 1,651,600 107,234.4 0 0 66,000 70,600 61,400
13/11/2025 66,000 3.2 (5.1%) 7,597,600 498,132.04 0 0 62,800 67,100 58,500
12/11/2025 62,800 1.5 (2.45%) 1,940,100 121,963.86 0 0 61,300 65,500 57,100
11/11/2025 61,300 -0.4 (-0.65%) 1,659,000 103,519.99 0 0 61,700 66,000 57,400
10/11/2025 61,700 0.9 (1.48%) 2,394,500 146,709.42 0 0 60,800 65,000 56,600
07/11/2025 60,800 -1.8 (-2.88%) 3,122,700 195,212.84 0 0 62,600 66,900 58,300
06/11/2025 62,600 1.7 (2.79%) 3,006,000 188,587.02 0 0 60,900 65,100 56,700
05/11/2025 60,900 -1.1 (-1.77%) 1,687,000 102,522.94 0 0 62,000 66,300 57,700
04/11/2025 62,000 -0.6 (-0.96%) 4,687,100 281,124.38 0 0 62,600 66,900 58,300
03/11/2025 62,600 1.2 (1.95%) 4,291,300 273,300.19 0 0 61,400 65,600 57,200
31/10/2025 61,400 -1.3 (-2.07%) 3,543,000 222,529.13 2,409,000 158,483.9 62,700 67,000 58,400
30/10/2025 62,700 0.7 (1.13%) 4,101,100 259,584.67 0 0 62,000 66,300 57,700
29/10/2025 62,000 2.1 (3.51%) 5,897,800 367,152.87 1,456,800 87,262.32 59,900 64,000 55,800
28/10/2025 59,900 3.9 (6.96%) 4,479,500 262,871.55 0 0 56,000 59,900 52,100
27/10/2025 56,000 -2.4 (-4.11%) 3,116,200 182,775.04 0 0 58,400 62,400 54,400
24/10/2025 58,400 -0.3 (-0.51%) 1,863,400 108,140.75 0 0 58,700 62,800 54,600
23/10/2025 58,700 3.7 (6.73%) 5,939,700 346,555.82 0 0 55,000 58,800 51,200
22/10/2025 55,000 0.5 (0.92%) 1,337,300 72,775.9 0 0 54,500 58,300 50,700
21/10/2025 54,500 1.1 (2.06%) 2,131,400 113,277.3 0 0 53,400 57,100 49,700
20/10/2025 53,400 -2.2 (-3.96%) 2,983,000 161,127.74 0 0 55,600 59,400 51,800
17/10/2025 55,600 -0.2 (-0.36%) 1,408,700 78,695.62 68,800 3,876.26 55,800 59,700 51,900
16/10/2025 55,800 -0.1 (-0.18%) 1,461,500 82,157.35 0 0 55,900 59,800 52,000
15/10/2025 55,900 0.8 (1.45%) 2,227,700 125,305.54 0 0 55,100 58,900 51,300
14/10/2025 55,100 0.4 (0.73%) 1,977,000 108,987.59 0 0 54,700 58,500 50,900
13/10/2025 54,700 0 (0%) 1,281,000 69,960.71 0 0 54,700 58,500 50,900
10/10/2025 54,700 -0.2 (-0.36%) 1,067,200 58,799.35 0 0 54,900 58,700 51,100
09/10/2025 54,900 0 (0%) 1,020,900 55,651.8 0 0 54,900 58,700 51,100
08/10/2025 54,900 -0.4 (-0.72%) 1,049,100 57,968.23 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1.5 (-2.64%) 1,205,400 67,767.09 0 0 56,800 60,700 52,900
06/10/2025 56,800 2.8 (5.19%) 1,931,100 107,463.08 623,500 34,782.05 54,000 57,700 50,300
03/10/2025 54,000 0.4 (0.75%) 1,884,700 100,910.97 0 0 53,600 57,300 49,850
02/10/2025 53,600 0 (0%) 749,200 40,368.64 0 0 53,600 57,300 49,850
01/10/2025 53,600 -0.2 (-0.37%) 855,500 46,001.73 0 0 53,800 57,500 50,100
30/09/2025 53,800 -0.7 (-1.28%) 2,183,600 117,781.73 0 0 54,500 58,300 50,700
29/09/2025 54,500 -0.5 (-0.91%) 1,136,100 62,312.77 0 0 55,000 58,800 51,200
26/09/2025 55,000 -0.3 (-0.54%) 1,070,900 59,330.84 0 0 55,300 59,100 51,500
25/09/2025 55,300 0.8 (1.47%) 1,589,200 88,706.33 0 0 54,500 58,300 50,700
24/09/2025 54,500 0.8 (1.49%) 946,000 51,167.84 135,000 7,695 53,700 57,400 49,950
23/09/2025 53,700 0.2 (0.37%) 730,500 39,348.35 600,000 30,600 53,500 57,200 49,800
22/09/2025 53,500 -2.5 (-4.46%) 3,815,200 207,123.3 0 0 56,000 59,900 52,100
19/09/2025 56,000 -0.8 (-1.41%) 1,435,800 81,125.98 825,000 49,500 56,800 60,700 52,900
18/09/2025 56,800 -0.9 (-1.56%) 1,491,900 85,275.09 0 0 57,700 61,700 53,700
17/09/2025 57,700 0.2 (0.35%) 2,363,800 137,147.53 0 0 57,500 61,500 53,500
16/09/2025 57,500 -1.1 (-1.88%) 1,886,800 109,637.78 0 0 58,600 62,700 54,500
15/09/2025 58,600 1.8 (3.17%) 3,291,400 191,930.37 0 0 56,800 60,700 52,900
12/09/2025 56,800 0 (0%) 1,517,200 86,688.92 0 0 56,800 60,700 52,900
11/09/2025 56,800 -1 (-1.73%) 2,041,500 115,073.99 0 0 57,800 61,800 53,800
10/09/2025 57,800 0.6 (1.05%) 2,820,100 161,807.77 25,000 1,525 57,200 61,200 53,200
09/09/2025 57,200 -0.6 (-1.04%) 2,470,900 141,056.32 0 0 57,800 61,800 53,800
08/09/2025 57,800 -0.9 (-1.53%) 2,586,100 151,997.84 0 0 58,700 62,800 54,600
05/09/2025 58,700 0.5 (0.86%) 3,727,200 221,936.41 600,000 37,200 58,200 62,200 54,200
04/09/2025 58,200 0.7 (1.22%) 1,848,800 107,648.32 0 0 57,500 61,500 53,500
03/09/2025 57,500 1.3 (2.31%) 1,236,200 70,629.29 0 0 56,200 60,100 52,300
29/08/2025 56,200 -1.1 (-1.92%) 2,993,500 169,814.51 0 0 57,300 61,300 53,300
28/08/2025 57,300 -0.6 (-1.04%) 1,244,000 71,531.36 0 0 57,900 61,900 53,900
27/08/2025 57,900 0.9 (1.58%) 2,635,200 152,043 40,000 2,325.12 57,000 60,900 53,100
26/08/2025 57,000 3.5 (6.54%) 1,670,600 92,635 0 0 53,500 57,200 49,800
25/08/2025 53,500 -2.8 (-4.97%) 3,461,500 190,404.1 30,000 1,632.63 56,300 60,200 52,400
22/08/2025 56,300 -3.2 (-5.38%) 4,003,900 228,634.5 0 0 59,500 63,600 55,400
21/08/2025 59,500 -0.8 (-1.33%) 3,004,700 181,217.11 0 0 60,300 64,500 56,100
20/08/2025 60,300 -3 (-4.74%) 4,297,500 263,776.25 0 0 63,300 67,700 58,900
19/08/2025 63,300 -1.1 (-1.71%) 3,144,700 202,781.2 0 0 64,400 68,900 59,900
18/08/2025 64,400 2.5 (4.04%) 4,398,100 280,343.58 0 0 61,900 66,200 57,600
15/08/2025 61,900 -0.9 (-1.43%) 3,699,300 228,848.75 0 0 62,800 67,100 58,500
14/08/2025 62,800 -0.4 (-0.63%) 3,608,600 226,394.4 0 0 63,200 67,600 58,800
13/08/2025 63,200 0.2 (0.32%) 3,586,000 224,525.09 0 0 63,000 67,400 58,600
12/08/2025 63,000 4.1 (6.96%) 8,965,800 557,481.8 48,000 3,024 58,900 63,000 54,800
11/08/2025 58,900 0.7 (1.2%) 3,181,300 187,481.84 0 0 58,200 62,200 54,200
08/08/2025 58,200 -0.5 (-0.85%) 4,024,300 233,546.62 0 0 58,700 62,800 54,600
07/08/2025 58,700 1 (1.73%) 3,784,500 224,130.61 0 0 57,700 61,700 53,700
06/08/2025 76,000 -0.2 (-0.26%) 3,881,400 294,728.78 0 0 76,200 81,500 70,900
05/08/2025 76,200 -4 (-4.99%) 9,139,000 717,571 0 0 80,200 85,800 74,600
04/08/2025 80,200 0 (0%) 3,846,200 308,558.59 1,500,000 119,500 80,200 85,800 74,600
01/08/2025 80,200 5.2 (6.93%) 8,949,100 702,654.38 0 0 75,000 80,200 69,800
31/07/2025 75,000 1.5 (2.04%) 5,914,000 440,915.17 240,000 16,440 73,500 78,600 68,400
30/07/2025 73,500 2.5 (3.52%) 4,420,900 319,023.34 0 0 71,000 75,900 66,100
29/07/2025 71,000 -5 (-6.58%) 8,640,100 635,397.31 0 0 76,000 81,300 70,700
28/07/2025 76,000 1.7 (2.29%) 6,189,600 466,433.77 0 0 74,300 79,500 69,100
25/07/2025 74,300 2 (2.77%) 7,934,700 596,390.67 0 0 72,300 77,300 67,300
24/07/2025 72,300 0.6 (0.84%) 4,917,100 351,113.83 0 0 71,700 76,700 66,700
23/07/2025 71,700 -1.2 (-1.65%) 4,913,600 355,271.96 0 0 72,900 78,000 67,800
22/07/2025 72,900 3.4 (4.89%) 6,696,600 475,502.66 3,000,000 195,000 69,500 74,300 64,700
21/07/2025 69,500 -0.5 (-0.71%) 3,392,700 238,336.92 0 0 70,000 74,900 65,100
18/07/2025 70,000 1.6 (2.34%) 6,866,500 476,748.02 2,000,000 128,000 68,400 73,100 63,700
17/07/2025 68,400 0.5 (0.74%) 2,900,900 198,783.51 0 0 67,900 72,600 63,200
16/07/2025 67,900 0 (0%) 2,521,500 171,914.13 0 0 67,900 72,600 63,200
15/07/2025 67,900 -1.3 (-1.88%) 6,083,400 416,388.24 25,300 1,629.32 69,200 74,000 64,400
14/07/2025 69,200 -0.1 (-0.14%) 3,016,300 207,229.32 0 0 69,300 74,100 64,500
11/07/2025 69,300 -0.9 (-1.28%) 3,596,100 250,521.16 0 0 70,200 75,100 65,300
10/07/2025 70,200 1.1 (1.59%) 4,547,800 320,258.78 0 0 69,100 73,900 64,300
09/07/2025 69,100 -0.7 (-1.%) 2,274,400 158,459.6 0 0 69,800 74,600 65,000
08/07/2025 69,800 1.7 (2.5%) 3,162,200 219,367.68 7,867,200 499,567.2 68,100 72,800 63,400
07/07/2025 68,100 -0.9 (-1.3%) 2,579,500 176,344.52 0 0 69,000 73,800 64,200
04/07/2025 69,000 -0.7 (-1.%) 1,465,600 101,717.31 0 0 69,700 74,500 64,900
03/07/2025 69,700 2.6 (3.87%) 5,736,800 398,406.7 0 0 67,100 71,700 62,500
02/07/2025 67,100 0.7 (1.05%) 2,057,200 137,785 0 0 66,400 71,000 61,800
01/07/2025 66,400 -1.1 (-1.63%) 1,874,200 125,146.66 0 0 67,500 72,200 62,800
30/06/2025 67,500 1.4 (2.12%) 2,276,600 153,542.45 0 0 66,100 70,700 61,500
27/06/2025 66,100 -1 (-1.49%) 1,852,800 123,256.58 0 0 67,100 71,700 62,500
26/06/2025 67,100 0.6 (0.9%) 2,966,000 197,864.23 0 0 66,500 71,100 61,900
25/06/2025 66,500 -1.6 (-2.35%) 3,205,600 216,209.67 20,000 1,420 68,100 72,800 63,400
24/06/2025 68,100 -1.5 (-2.16%) 3,354,200 230,408.35 0 0 69,600 74,400 64,800
23/06/2025 69,600 -0.4 (-0.57%) 2,681,300 189,295.19 20,000 1,304 70,000 74,900 65,100
20/06/2025 70,000 1.4 (2.04%) 4,774,700 329,308.85 0 0 68,600 73,400 63,800
19/06/2025 68,600 -1.4 (-2%) 2,548,500 175,567.54 450,000 33,705 70,000 74,900 65,100
18/06/2025 70,000 0.5 (0.72%) 2,958,500 209,584.49 0 0 69,500 74,300 64,700
17/06/2025 69,500 -1.4 (-1.97%) 2,446,800 170,538.28 800,000 60,640 70,900 75,800 66,000
16/06/2025 70,900 1 (1.43%) 2,715,100 194,260.91 700,000 45,640 69,900 74,700 65,100
13/06/2025 69,900 0.4 (0.58%) 2,881,800 203,117.67 500,000 37,150 69,500 74,300 64,700
12/06/2025 69,500 0.7 (1.02%) 2,968,000 204,957.53 0 0 68,800 73,600 64,000
11/06/2025 68,800 -1.7 (-2.41%) 2,912,200 202,450.58 170,000 11,818.06 70,500 75,400 65,600
10/06/2025 70,500 -0.2 (-0.28%) 2,780,100 197,001.44 0 0 70,700 75,600 65,800
09/06/2025 70,700 -5.3 (-6.97%) 4,045,600 293,695.91 0 0 76,000 81,300 70,700

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