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 33,950 -0.5 (-1.45%) 2,633,000 89,987.11 0 0 34,450 36,850 32,050
04/12/2025 34,450 0.25 (0.73%) 3,714,000 128,290.42 1,060,000 36,743 34,200 36,550 31,850
03/12/2025 34,200 0.65 (1.94%) 3,391,900 115,085.85 900,000 30,540 33,550 35,850 31,250
02/12/2025 33,550 -0.6 (-1.76%) 7,782,800 260,402.01 1,200,000 40,304.4 34,150 36,500 31,800
01/12/2025 34,150 -0.85 (-2.43%) 4,153,100 143,164.52 20,000 697.6 35,000 37,450 32,550
28/11/2025 35,000 -0.4 (-1.13%) 4,441,800 154,866.17 0 0 35,400 37,850 32,950
27/11/2025 35,400 0 (0%) 8,524,700 303,698.19 420,000 15,211 35,400 37,850 32,950
26/11/2025 35,400 0.9 (2.61%) 5,847,000 205,110.93 0 0 34,500 36,900 32,100
25/11/2025 34,500 -0.35 (-1.%) 7,825,000 274,437.2 593,000 21,247.31 34,850 37,250 32,450
24/11/2025 34,850 0 (0%) 3,086,900 107,913.14 0 0 34,850 37,250 32,450
21/11/2025 34,850 0.2 (0.58%) 7,257,300 252,966.31 193,000 6,687.45 34,650 37,050 32,250
20/11/2025 34,650 0.05 (0.14%) 3,319,400 114,694.17 400,000 14,600 34,600 37,000 32,200
19/11/2025 34,600 -0.8 (-2.26%) 4,310,900 150,094.4 20,000 681.36 35,400 37,850 32,950
18/11/2025 35,400 0.3 (0.85%) 6,433,600 224,820.64 400,000 14,600 35,100 37,550 32,650
17/11/2025 35,100 0.45 (1.3%) 7,830,000 274,596.72 95,000 3,294.29 34,650 37,050 32,250
14/11/2025 34,650 0.2 (0.58%) 3,625,700 125,034.27 0 0 34,450 36,850 32,050
13/11/2025 34,450 0.35 (1.03%) 6,884,900 239,168.78 75,000 2,628 34,100 36,450 31,750
12/11/2025 34,100 1.1 (3.33%) 5,154,100 174,219.13 30,000 1,021.86 33,000 35,300 30,700
11/11/2025 33,000 1 (3.13%) 2,965,900 96,718.97 20,000 669.22 32,000 34,200 29,800
10/11/2025 32,000 -0.5 (-1.54%) 6,613,000 211,630.46 50,000 1,737.5 32,500 34,750 30,250
07/11/2025 32,500 -1.6 (-4.69%) 6,728,100 223,140.7 20,000 729 34,100 36,450 31,750
06/11/2025 34,100 -0.85 (-2.43%) 4,490,600 154,325.85 45,000 1,680.75 34,950 37,350 32,550
05/11/2025 34,950 -0.65 (-1.83%) 6,401,200 222,553.8 0 0 35,600 38,050 33,150
04/11/2025 35,600 1.6 (4.71%) 12,204,600 413,837.62 1,675,000 60,024.75 34,000 36,350 31,650
03/11/2025 34,000 -1.85 (-5.16%) 9,662,000 333,785.98 0 0 35,850 38,350 33,350
31/10/2025 35,850 0 (0%) 11,395,100 407,347.35 220,000 8,185.8 35,850 38,350 33,350
30/10/2025 35,850 1.45 (4.22%) 11,419,700 407,536.05 0 0 34,400 36,800 32,000
29/10/2025 34,400 0.9 (2.69%) 16,159,700 560,439.91 0 0 33,500 35,800 31,200
28/10/2025 33,500 1 (3.08%) 6,038,100 194,857.62 0 0 32,500 34,750 30,250
27/10/2025 32,500 -1.3 (-3.85%) 3,937,800 130,670.62 400,000 14,400 33,800 36,150 31,450
24/10/2025 33,800 0.25 (0.75%) 5,128,500 170,907.93 0 0 33,550 35,850 31,250
23/10/2025 33,550 1.35 (4.19%) 13,833,800 462,793.99 20,200 604.99 32,200 34,450 29,950
22/10/2025 32,200 0.45 (1.42%) 6,630,800 209,881.52 0 0 31,750 33,950 29,550
21/10/2025 31,750 0.2 (0.63%) 9,776,400 303,192.66 671,936 20,838.75 31,550 33,750 29,350
20/10/2025 31,550 -2.35 (-6.93%) 13,397,700 437,944.99 0 0 33,900 36,250 31,550
17/10/2025 33,900 -0.3 (-0.88%) 12,420,700 426,567.77 0 0 34,200 36,550 31,850
16/10/2025 34,200 0.1 (0.29%) 10,297,400 354,652.91 0 0 34,100 36,450 31,750
15/10/2025 34,100 2.2 (6.9%) 21,160,400 686,928.06 20,000 652 31,900 34,100 29,700
14/10/2025 31,900 -0.65 (-2.%) 10,322,700 332,569.72 0 0 32,550 34,800 30,300
13/10/2025 32,550 0.1 (0.31%) 8,191,200 265,099.63 222,300 7,207.86 32,450 34,700 30,200
10/10/2025 32,450 0 (0%) 5,841,600 189,955.38 0 0 32,450 34,700 30,200
09/10/2025 32,450 0.05 (0.15%) 4,571,600 147,763.48 30,000 990 32,400 34,650 30,150
08/10/2025 32,400 0.15 (0.47%) 5,045,000 162,254.59 2,429,900 77,933 32,250 34,500 30,000
07/10/2025 32,250 -0.75 (-2.27%) 3,144,100 102,471.04 0 0 33,000 35,300 30,700
06/10/2025 33,000 1.25 (3.94%) 3,922,700 126,921.77 0 0 31,750 33,950 29,550
03/10/2025 31,750 -1.25 (-3.79%) 6,795,900 218,059.55 0 0 33,000 35,300 30,700
02/10/2025 33,000 -0.7 (-2.08%) 4,391,000 146,394.85 0 0 33,700 36,050 31,350
01/10/2025 33,700 -0.1 (-0.3%) 3,011,300 101,328. 0 0 33,800 36,150 31,450
30/09/2025 33,800 -0.45 (-1.31%) 8,398,800 286,605.36 9,294,431 316,010.65 34,250 36,600 31,900
29/09/2025 34,250 -0.25 (-0.72%) 2,799,400 96,253.35 0 0 34,500 36,900 32,100
26/09/2025 34,500 0.8 (2.37%) 10,125,300 347,151.57 0 0 33,700 36,050 31,350
25/09/2025 33,700 -0.25 (-0.74%) 6,273,200 212,578.52 0 0 33,950 36,300 31,600
24/09/2025 33,950 0.55 (1.65%) 4,292,500 144,700 0 0 33,400 35,700 31,100
23/09/2025 33,400 -0.6 (-1.76%) 2,941,200 99,265.35 0 0 34,000 36,350 31,650
22/09/2025 34,000 -0.3 (-0.87%) 5,622,300 190,653.78 0 0 34,300 36,700 31,900
19/09/2025 34,300 0.9 (2.69%) 3,270,600 110,324.45 0 0 33,400 35,700 31,100
18/09/2025 33,400 -0.1 (-0.3%) 3,318,900 110,764.51 0 0 33,500 35,800 31,200
17/09/2025 33,500 -0.8 (-2.33%) 3,920,100 132,807.72 552,500 18,804.93 34,300 36,700 31,900
16/09/2025 34,300 -0.55 (-1.58%) 4,366,500 151,115.83 460,000 15,881.04 34,850 37,250 32,450
15/09/2025 34,850 0.05 (0.14%) 3,294,200 114,664.95 0 0 34,800 37,200 32,400
12/09/2025 34,800 -0.2 (-0.57%) 3,361,100 117,596.37 0 0 35,000 37,450 32,550
11/09/2025 35,000 0.3 (0.86%) 6,149,900 209,605.86 0 0 34,700 37,100 32,300
10/09/2025 34,700 -0.1 (-0.29%) 3,199,300 110,937.27 0 0 34,800 37,200 32,400
09/09/2025 34,800 0 (0%) 4,220,800 146,924.5 0 0 34,800 37,200 32,400
08/09/2025 34,800 -0.65 (-1.83%) 7,426,000 259,378.71 0 0 35,450 37,900 33,000
05/09/2025 35,450 -1.3 (-3.54%) 12,748,300 467,927.51 0 0 36,750 39,300 34,200
04/09/2025 36,750 -0.25 (-0.68%) 5,226,700 193,690.48 0 0 37,000 39,550 34,450
03/09/2025 37,000 0.5 (1.37%) 7,773,600 289,754.13 0 0 36,500 39,050 33,950
29/08/2025 36,500 0.6 (1.67%) 9,336,700 339,373.89 150,000 5,392.5 35,900 38,400 33,400
28/08/2025 35,900 -0.1 (-0.28%) 4,963,000 176,123.06 0 0 36,000 38,500 33,500
27/08/2025 36,000 0.5 (1.41%) 10,329,500 378,205.87 0 0 35,500 37,950 33,050
26/08/2025 35,500 1.85 (5.5%) 4,910,200 170,011.22 150,000 5,388.45 33,650 36,000 31,300
25/08/2025 33,650 -0.35 (-1.03%) 6,227,800 209,510.17 0 0 34,000 36,350 31,650
22/08/2025 34,000 -1.9 (-5.29%) 8,559,400 296,425.79 100,000 3,667.9 35,900 38,400 33,400
21/08/2025 35,900 -0.6 (-1.64%) 12,621,400 448,012.56 368,800 13,526.48 36,500 39,050 33,950
20/08/2025 36,500 -0.3 (-0.82%) 9,419,400 338,312.64 0 0 36,800 39,350 34,250
19/08/2025 36,800 -0.2 (-0.54%) 9,366,600 345,736.47 3,000,000 108,000 37,000 39,550 34,450
18/08/2025 37,000 1.5 (4.23%) 9,990,700 361,403.24 0 0 35,500 37,950 33,050
15/08/2025 35,500 -0.6 (-1.66%) 10,968,200 386,172.29 0 0 36,100 38,600 33,600
14/08/2025 36,100 -0.1 (-0.28%) 7,428,400 267,362.58 0 0 36,200 38,700 33,700
13/08/2025 36,200 2 (5.85%) 12,039,400 432,608.38 0 0 34,200 36,550 31,850
12/08/2025 34,200 2.2 (6.88%) 10,570,600 349,235.91 20,000 640 32,000 34,200 29,800
11/08/2025 32,000 0.3 (0.95%) 8,499,300 274,935.22 0 0 31,700 33,900 29,500
08/08/2025 31,700 1.8 (6.02%) 10,765,600 335,399.11 0 0 29,900 31,950 27,850
07/08/2025 29,900 1.8 (6.41%) 10,535,300 308,438.46 0 0 28,100 30,050 26,150
06/08/2025 28,100 0.2 (0.72%) 7,131,500 200,344.8 1,203,000 33,786.26 27,900 29,850 25,950
05/08/2025 27,900 0 (0%) 8,495,800 239,087.23 1,040,000 29,266.64 27,900 29,850 25,950
04/08/2025 27,900 0.2 (0.72%) 2,841,800 79,287.51 0 0 27,700 29,600 25,800
01/08/2025 27,700 0.3 (1.09%) 3,291,700 91,250.78 0 0 27,400 29,300 25,500
31/07/2025 27,400 -0.2 (-0.72%) 5,593,000 151,991.82 0 0 27,600 29,500 25,700
30/07/2025 27,600 0.1 (0.36%) 3,836,400 105,597.89 0 0 27,500 29,400 25,600
29/07/2025 27,500 -1.8 (-6.14%) 8,226,600 234,921.14 0 0 29,300 31,350 27,250
28/07/2025 29,300 0.6 (2.09%) 7,440,100 218,010.19 0 0 28,700 30,700 26,700
25/07/2025 28,700 -0.1 (-0.35%) 3,687,800 106,024.88 0 0 28,800 30,800 26,800
24/07/2025 28,800 0.3 (1.05%) 6,155,200 176,657.78 0 0 28,500 30,450 26,550
23/07/2025 28,500 0.1 (0.35%) 3,062,000 87,197.42 385,000 10,960.95 28,400 30,350 26,450
22/07/2025 28,400 0.15 (0.53%) 3,805,000 107,437.34 0 0 28,250 30,200 26,300
21/07/2025 28,250 -0.75 (-2.59%) 5,547,900 158,303.4 2,840,400 80,982.64 29,000 31,000 27,000
18/07/2025 29,000 0.05 (0.17%) 5,412,600 158,622.09 0 0 28,950 30,950 26,950
17/07/2025 28,950 0.7 (2.48%) 6,708,300 194,497.51 0 0 28,250 30,200 26,300
16/07/2025 31,100 -0.1 (-0.32%) 5,521,400 172,122.75 0 0 31,200 33,350 29,050
15/07/2025 31,200 -0.05 (-0.16%) 6,387,900 200,473.62 0 0 31,250 33,400 29,100
14/07/2025 31,250 0.95 (3.14%) 8,514,600 261,449.89 0 0 30,300 32,400 28,200
11/07/2025 30,300 -0.55 (-1.78%) 5,626,300 171,250.57 320,000 9,725.34 30,850 33,000 28,700
10/07/2025 30,850 -0.15 (-0.48%) 4,175,600 130,220.22 494,000 15,333.76 31,000 33,150 28,850
09/07/2025 31,000 0.7 (2.31%) 6,330,800 194,546.81 380,000 11,679.68 30,300 32,400 28,200
08/07/2025 30,300 0.3 (1%) 5,169,500 154,105.29 200,000 5,961 30,000 32,100 27,900
07/07/2025 30,000 0.3 (1.01%) 2,847,200 85,012.79 0 0 29,700 31,750 27,650
04/07/2025 29,700 0.35 (1.19%) 3,704,000 110,601.28 0 0 29,350 31,400 27,300
03/07/2025 29,350 0.15 (0.51%) 2,214,500 65,205.07 0 0 29,200 31,200 27,200
02/07/2025 29,200 -0.25 (-0.85%) 1,685,900 49,270.8 165,000 4,785 29,450 31,500 27,400
01/07/2025 29,450 0.05 (0.17%) 1,646,600 48,353.32 0 0 29,400 31,450 27,350
30/06/2025 29,400 0.4 (1.38%) 4,051,200 117,895.98 165,000 4,785 29,000 31,000 27,000
27/06/2025 29,000 0.2 (0.69%) 1,831,900 53,288.76 0 0 28,800 30,800 26,800
26/06/2025 28,800 -0.75 (-2.54%) 3,827,700 110,613.91 0 0 29,550 31,600 27,500
25/06/2025 29,550 0 (0%) 2,256,700 66,699.34 311,000 9,180.41 29,550 31,600 27,500
24/06/2025 29,550 0.05 (0.17%) 2,797,500 82,995.47 0 0 29,500 31,550 27,450
23/06/2025 29,500 -0.7 (-2.32%) 1,948,100 57,583.85 0 0 30,200 32,300 28,100
20/06/2025 30,200 0.2 (0.67%) 2,004,700 60,214.52 0 0 30,000 32,100 27,900
19/06/2025 30,000 0 (0%) 1,925,200 57,465.71 1,690,000 50,277.5 30,000 32,100 27,900
18/06/2025 30,000 0.3 (1.01%) 3,161,300 94,609.18 550,000 16,445 29,700 31,750 27,650
17/06/2025 29,700 0.3 (1.02%) 2,509,300 74,371.24 1,100,000 32,455 29,400 31,450 27,350
16/06/2025 29,400 0.15 (0.51%) 1,342,700 39,239.79 1,850,000 54,355.2 29,250 31,250 27,250
13/06/2025 29,250 -0.45 (-1.52%) 3,319,100 96,756.44 0 0 29,700 31,750 27,650
12/06/2025 29,700 0.4 (1.37%) 1,775,200 52,634.26 0 0 29,300 31,350 27,250
11/06/2025 29,300 -0.4 (-1.35%) 1,903,200 55,823 0 0 29,700 31,750 27,650
10/06/2025 29,700 -0.15 (-0.5%) 2,076,200 61,626.74 100,000 2,967.8 29,850 31,900 27,800
09/06/2025 29,850 0.25 (0.84%) 2,753,900 82,109.02 200,000 5,965 29,600 31,650 27,550

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