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 78,200 -1.7 (-2.13%) 6,658,500 527,175.92 0 0 79,900 85,400 74,400
04/12/2025 79,900 -0.7 (-0.87%) 5,309,300 427,069.64 470,000 36,976.64 80,600 86,200 75,000
03/12/2025 80,600 2 (2.54%) 12,175,800 978,442.46 204,000 15,814 78,600 84,100 73,100
02/12/2025 78,600 -0.2 (-0.25%) 4,648,900 366,188.64 450,000 35,370 78,800 84,300 73,300
01/12/2025 78,800 1.4 (1.81%) 5,362,600 420,778.78 1,480,000 117,120 77,400 82,800 72,000
28/11/2025 77,400 -1.1 (-1.4%) 4,238,900 331,010.55 900,000 70,703.95 78,500 83,900 73,100
27/11/2025 78,500 -0.1 (-0.13%) 4,485,400 354,734.44 340,000 27,952.3 78,600 84,100 73,100
26/11/2025 78,600 1.6 (2.08%) 3,197,800 249,873.41 1,707,000 134,084.5 77,000 82,300 71,700
25/11/2025 77,000 -0.8 (-1.03%) 3,736,600 289,569.81 2,292,500 176,578.26 77,800 83,200 72,400
24/11/2025 77,800 0.3 (0.39%) 3,380,300 265,039.63 4,649,000 360,498.32 77,500 82,900 72,100
21/11/2025 77,500 -1 (-1.27%) 4,020,000 312,529.56 71,600 5,566.47 78,500 83,900 73,100
20/11/2025 78,500 -0.3 (-0.38%) 3,398,600 267,738.19 190,000 15,865 78,800 84,300 73,300
19/11/2025 78,800 -0.2 (-0.25%) 3,470,500 274,268.43 0 0 79,000 84,500 73,500
18/11/2025 79,000 -0.7 (-0.88%) 4,594,500 363,730.21 1,230,100 94,912.6 79,700 85,200 74,200
17/11/2025 79,700 1.7 (2.18%) 5,528,700 437,939.01 0 0 78,000 83,400 72,600
14/11/2025 78,000 -1 (-1.27%) 5,137,900 402,355.99 72,900 5,706.47 79,000 84,500 73,500
13/11/2025 79,000 -0.2 (-0.25%) 4,590,600 363,863.65 20,000 1,590 79,200 84,700 73,700
12/11/2025 79,200 1 (1.28%) 5,010,800 396,312.76 2,547,000 199,175.4 78,200 83,600 72,800
11/11/2025 78,200 2.2 (2.89%) 7,667,500 596,709.23 20,000 1,416 76,000 81,300 70,700
10/11/2025 76,000 -0.8 (-1.04%) 5,025,900 388,816.6 436,100 32,917.18 76,800 82,100 71,500
07/11/2025 76,800 -2 (-2.54%) 7,306,800 571,774.85 0 0 78,800 84,300 73,300
06/11/2025 78,800 -1.4 (-1.75%) 4,652,600 369,115.24 225,000 17,100 80,200 85,800 74,600
05/11/2025 80,200 0.2 (0.25%) 8,834,200 709,811.38 0 0 80,000 85,600 74,400
04/11/2025 80,000 3 (3.9%) 12,598,000 972,955.27 355,000 28,248.39 77,000 82,300 71,700
03/11/2025 77,000 -2.6 (-3.27%) 7,670,000 600,316.23 0 0 79,600 85,100 74,100
31/10/2025 79,600 0.3 (0.38%) 6,477,800 517,252.95 100,000 7,985.8 79,300 84,800 73,800
30/10/2025 79,300 0.1 (0.13%) 6,826,300 545,559.84 160,000 12,640 79,200 84,700 73,700
29/10/2025 79,200 0.2 (0.25%) 8,381,100 668,042.66 0 0 79,000 84,500 73,500
28/10/2025 79,000 0.5 (0.64%) 7,889,400 612,144.77 0 0 78,500 83,900 73,100
27/10/2025 78,500 -0.8 (-1.01%) 7,509,000 590,721.14 127,000 9,931.4 79,300 84,800 73,800
24/10/2025 79,300 1.1 (1.41%) 13,522,400 1,046,241.43 0 0 78,200 83,600 72,800
23/10/2025 78,200 -0.8 (-1.01%) 9,732,300 764,951.4 287,000 22,361.4 79,000 84,500 73,500
22/10/2025 79,000 1 (1.28%) 13,805,300 1,094,091.83 0 0 78,000 83,400 72,600
21/10/2025 78,000 -3.9 (-4.76%) 28,573,200 2,228,190.5 0 0 81,900 87,600 76,200
20/10/2025 81,900 -6.1 (-6.93%) 31,684,600 2,653,845.15 1,617,700 133,270.03 88,000 94,100 81,900
17/10/2025 88,000 -0.2 (-0.23%) 32,812,700 2,975,353.66 400,000 32,840 88,200 94,300 82,100
16/10/2025 88,200 5.7 (6.91%) 17,212,400 1,501,031.78 44,116,718 3,473,350.38 82,500 88,200 76,800
15/10/2025 82,500 0 (0%) 6,589,100 546,170.77 200,000 16,540 82,500 88,200 76,800
14/10/2025 82,500 -2.5 (-2.94%) 12,780,300 1,072,813.66 3,125,000 264,796.18 85,000 90,900 79,100
13/10/2025 85,000 0.9 (1.07%) 12,632,300 1,073,646.83 544,600 46,298.88 84,100 89,900 78,300
10/10/2025 84,100 1 (1.2%) 13,452,100 1,125,139.26 2,186,000 183,374.53 83,100 88,900 77,300
09/10/2025 83,100 0.5 (0.61%) 7,329,600 610,797.71 2,712,300 227,426.36 82,600 88,300 76,900
08/10/2025 82,600 0.1 (0.12%) 11,323,000 942,386.44 400,000 33,291.2 82,500 88,200 76,800
07/10/2025 82,500 -0.5 (-0.6%) 5,203,300 430,921.39 5,651,180 471,410.11 83,000 88,800 77,200
06/10/2025 83,000 3 (3.75%) 8,979,600 740,721.18 269,600 22,201.56 80,000 85,600 74,400
03/10/2025 80,000 -1.5 (-1.84%) 6,475,000 519,247.01 4,561,980 380,925.33 81,500 87,200 75,800
02/10/2025 81,500 0.2 (0.25%) 3,777,300 307,926.52 280,000 23,980 81,300 86,900 75,700
01/10/2025 81,300 0.3 (0.37%) 3,192,800 260,489.24 0 0 81,000 86,600 75,400
30/09/2025 81,000 -0.8 (-0.98%) 4,726,100 383,701.28 2,316,000 192,228 81,800 87,500 76,100
29/09/2025 81,800 -0.4 (-0.49%) 4,298,200 351,134.19 467,000 38,761 82,200 87,900 76,500
26/09/2025 82,200 0 (0%) 6,728,100 554,913.71 0 0 82,200 87,900 76,500
25/09/2025 82,200 -0.7 (-0.84%) 4,585,800 379,605.41 310,000 25,389 82,900 88,700 77,100
24/09/2025 82,900 1 (1.22%) 5,235,500 429,825.99 100,000 8,178.6 81,900 87,600 76,200
23/09/2025 81,900 0 (0%) 3,808,100 311,926.38 630,000 52,027.4 81,900 87,600 76,200
22/09/2025 81,900 -2 (-2.38%) 8,824,400 724,864.54 4,176,000 350,573.45 83,900 89,700 78,100
19/09/2025 83,900 -0.1 (-0.12%) 10,383,000 870,915.52 0 0 84,000 89,800 78,200
18/09/2025 84,000 -0.2 (-0.24%) 6,725,200 567,077.96 0 0 84,200 90,000 78,400
17/09/2025 84,200 -2.6 (-3.%) 11,516,500 986,302.63 186,900 16,006.68 86,800 92,800 80,800
16/09/2025 86,800 -1.7 (-1.92%) 13,155,500 1,152,756.56 481,000 41,255.54 88,500 94,600 82,400
15/09/2025 88,500 2.5 (2.91%) 16,596,700 1,458,161.34 20,000 1,736 86,000 92,000 80,000
12/09/2025 86,000 4 (4.88%) 21,808,200 1,846,122.62 0 0 82,000 87,700 76,300
11/09/2025 82,000 1 (1.23%) 10,202,400 823,256.39 0 0 81,000 86,600 75,400
10/09/2025 81,000 0 (0%) 4,256,100 343,064.32 2,964,000 240,084 81,000 86,600 75,400
09/09/2025 81,000 0 (0%) 6,003,800 483,283.46 0 0 81,000 86,600 75,400
08/09/2025 81,000 -2 (-2.41%) 13,945,500 1,138,231.89 330,000 28,050 83,000 88,800 77,200
05/09/2025 83,000 -1.8 (-2.12%) 12,005,700 1,025,374.29 0 0 84,800 90,700 78,900
04/09/2025 84,800 1.8 (2.17%) 13,228,500 1,104,002.79 23,000 1,927.4 83,000 88,800 77,200
03/09/2025 83,000 0 (0%) 9,531,800 800,313.52 0 0 83,000 88,800 77,200
29/08/2025 83,000 -0.1 (-0.12%) 7,420,100 614,029 0 0 83,100 88,900 77,300
28/08/2025 83,100 0.9 (1.09%) 6,539,900 541,028.58 300,000 24,813 82,200 87,900 76,500
27/08/2025 82,200 1.1 (1.36%) 8,098,600 665,159.5 0 0 81,100 86,700 75,500
26/08/2025 81,100 1.6 (2.01%) 8,579,900 682,289.03 2,159,000 177,038 79,500 85,000 74,000
25/08/2025 79,500 -1.5 (-1.85%) 10,287,200 821,475.16 4,623,000 374,752.97 81,000 86,600 75,400
22/08/2025 81,000 -3.3 (-3.91%) 18,642,000 1,516,871.16 0 0 84,300 90,200 78,400
21/08/2025 84,300 0.4 (0.48%) 9,701,000 813,979.29 0 0 83,900 89,700 78,100
20/08/2025 83,900 -1.1 (-1.29%) 19,059,400 1,610,102.1 20,000 1,720 85,000 90,900 79,100
19/08/2025 85,000 1.1 (1.31%) 14,531,000 1,235,301.47 810,000 67,311 83,900 89,700 78,100
18/08/2025 83,900 0.8 (0.96%) 8,972,500 749,033.05 941,900 77,235.8 83,100 88,900 77,300
15/08/2025 83,100 -1.7 (-2.%) 13,662,000 1,151,198.53 810,000 67,311 84,800 90,700 78,900
14/08/2025 84,800 -1.1 (-1.28%) 13,527,300 1,147,621.82 0 0 85,900 91,900 79,900
13/08/2025 85,900 2.3 (2.75%) 24,211,400 2,050,793.48 0 0 83,600 89,400 77,800
12/08/2025 83,600 1.6 (1.95%) 13,213,200 1,112,908.23 384,700 29,634.75 82,000 87,700 76,300
11/08/2025 82,000 5.3 (6.91%) 29,731,100 2,419,454.78 490,000 37,401 76,700 82,000 71,400
08/08/2025 76,700 0.5 (0.66%) 11,377,400 871,975.16 357,700 27,149.43 76,200 81,500 70,900
07/08/2025 76,200 0.2 (0.26%) 9,815,900 751,137.9 460,000 35,052 76,000 81,300 70,700
06/08/2025 76,000 1.4 (1.88%) 9,656,300 733,110.94 357,700 27,185.2 74,600 79,800 69,400
05/08/2025 74,600 0.7 (0.95%) 18,436,200 1,389,410.24 997,000 72,334.3 73,900 79,000 68,800
04/08/2025 73,900 1.4 (1.93%) 5,917,800 432,260.66 100,000 7,579.2 72,500 77,500 67,500
01/08/2025 72,500 0 (0%) 5,598,500 402,087.66 957,000 69,392.5 72,500 77,500 67,500
31/07/2025 72,500 -0.5 (-0.68%) 9,176,600 659,078.5 20,000 1,460 73,000 78,100 67,900
30/07/2025 73,000 0.8 (1.11%) 9,483,500 688,019.03 219,000 15,889.69 72,200 77,200 67,200
29/07/2025 72,200 -5.4 (-6.96%) 16,023,900 1,211,141.27 1,386,000 107,553.6 77,600 83,000 72,200
28/07/2025 77,600 1.8 (2.37%) 12,672,700 981,919.31 55,800 4,291.44 75,800 81,100 70,500
25/07/2025 75,800 -0.2 (-0.26%) 8,684,800 660,196.94 27,000 2,068.2 76,000 81,300 70,700
24/07/2025 76,000 -1.3 (-1.68%) 16,440,600 1,256,257.5 0 0 77,300 82,700 71,900
23/07/2025 77,300 -0.4 (-0.51%) 8,228,200 641,658.07 165,000 12,902.61 77,700 83,100 72,300
22/07/2025 77,700 0.2 (0.26%) 7,375,500 570,571.7 0 0 77,500 82,900 72,100
21/07/2025 77,500 -1.6 (-2.02%) 7,866,900 617,405.67 0 0 79,100 84,600 73,600
18/07/2025 79,100 2.9 (3.81%) 14,574,300 1,152,980.11 430,000 33,822.5 76,200 81,500 70,900
17/07/2025 76,200 1.2 (1.6%) 10,772,700 824,231.84 20,000 1,514 75,000 80,200 69,800
16/07/2025 74,600 0.1 (0.13%) 4,454,200 331,838.27 0 0 74,500 79,700 69,300
15/07/2025 75,300 0 (0%) 6,382,900 483,372.26 0 0 75,300 80,500 70,100
14/07/2025 75,300 -1.2 (-1.57%) 6,527,400 493,171.2 25,000 1,920 76,500 81,800 71,200
11/07/2025 76,500 -0.4 (-0.52%) 8,284,200 636,002.75 0 0 76,900 82,200 71,600
10/07/2025 76,900 1.1 (1.45%) 12,326,900 950,668.62 25,000 1,900 75,800 81,100 70,500
09/07/2025 75,800 0.2 (0.26%) 7,231,700 548,446.92 0 0 75,600 80,800 70,400
08/07/2025 75,600 0.8 (1.07%) 7,088,700 533,325.05 0 0 74,800 80,000 69,600
07/07/2025 74,800 0.2 (0.27%) 5,874,900 439,914.85 0 0 74,600 79,800 69,400
04/07/2025 74,600 0.1 (0.13%) 4,470,400 332,413.35 0 0 74,500 79,700 69,300
03/07/2025 74,500 -0.7 (-0.93%) 5,988,200 451,357.33 132,000 9,926.4 75,200 80,400 70,000
02/07/2025 75,200 0 (0%) 4,787,500 362,335.35 0 0 75,200 80,400 70,000
01/07/2025 75,200 -1.6 (-2.08%) 6,823,100 515,774.17 182,000 13,686.4 76,800 82,100 71,500
30/06/2025 76,800 0 (0%) 8,361,100 642,556.16 13,059,500 998,207.66 76,800 82,100 71,500
27/06/2025 76,800 4.8 (6.67%) 14,084,900 1,056,148.5 20,000 1,486 72,000 77,000 67,000
26/06/2025 72,000 1.7 (2.42%) 8,616,800 614,052.61 2,688,000 188,966.4 70,300 75,200 65,400
25/06/2025 70,300 1.1 (1.59%) 7,935,800 553,189.81 813,000 56,732.7 69,200 74,000 64,400
24/06/2025 69,200 1.2 (1.76%) 6,555,800 450,633.77 7,518,000 511,186.46 68,000 72,700 63,300
23/06/2025 68,000 0.5 (0.74%) 5,818,700 391,451.92 7,663,800 515,279.32 67,500 72,200 62,800
20/06/2025 67,500 0 (0%) 6,005,100 404,253.69 5,208,700 351,906.58 67,500 72,200 62,800
19/06/2025 67,500 0 (0%) 5,629,600 375,872.99 0 0 67,500 72,200 62,800
18/06/2025 67,500 -0.4 (-0.59%) 5,472,800 368,250.06 0 0 67,900 72,600 63,200
17/06/2025 67,900 1.1 (1.65%) 5,760,000 384,946.38 4,838,700 316,450.98 66,800 71,400 62,200
16/06/2025 66,800 1.4 (2.14%) 7,846,900 519,236.38 87,000 5,776.63 65,400 69,900 60,900
13/06/2025 65,400 -0.4 (-0.61%) 5,911,100 383,728.29 0 0 65,800 70,400 61,200
12/06/2025 65,800 1 (1.54%) 6,866,200 450,358.58 0 0 64,800 69,300 60,300
11/06/2025 64,800 0 (0%) 2,850,500 184,077.13 0 0 64,800 69,300 60,300
10/06/2025 64,800 0.7 (1.09%) 5,622,000 364,458.53 0 0 64,100 68,500 59,700
09/06/2025 64,100 -0.9 (-1.38%) 5,031,500 322,748.99 150,000 9,608.55 65,000 69,500 60,500

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