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 23,400 -0.5 (-2.09%) 515,500 12,144.86 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.5 (-2.05%) 277,900 6,709.14 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.1 (0.41%) 436,700 10,660.49 0 0 24,300 26,000 22,600
03/12/2025 24,300 0 (0%) 304,500 7,356.27 0 0 24,300 26,000 22,600
02/12/2025 24,300 0.75 (3.18%) 406,500 9,693.89 0 0 23,550 25,150 21,950
01/12/2025 23,550 -0.45 (-1.88%) 487,300 11,632.79 0 0 24,000 25,650 22,350
28/11/2025 24,000 -1.1 (-4.38%) 788,700 19,362.86 0 0 25,100 26,850 23,350
27/11/2025 25,100 0.2 (0.8%) 571,100 14,493.37 0 0 24,900 26,600 23,200
26/11/2025 24,900 0.1 (0.4%) 868,400 22,194.54 0 0 24,800 26,500 23,100
25/11/2025 24,800 1.6 (6.9%) 1,340,700 33,129.11 0 0 23,200 24,800 21,600
24/11/2025 23,200 0.05 (0.22%) 128,000 2,944.83 0 0 23,150 24,750 21,550
21/11/2025 23,150 -0.25 (-1.07%) 203,000 4,681.46 0 0 23,400 25,000 21,800
20/11/2025 23,400 -0.45 (-1.89%) 208,400 4,912.85 0 0 23,850 25,500 22,200
19/11/2025 23,850 -0.15 (-0.63%) 278,300 6,713.81 0 0 24,000 25,650 22,350
18/11/2025 24,000 0.1 (0.42%) 152,400 3,647.6 0 0 23,900 25,550 22,250
17/11/2025 23,900 0 (0%) 309,800 7,400.84 0 0 23,900 25,550 22,250
14/11/2025 23,900 -0.15 (-0.62%) 174,000 4,169.54 0 0 24,050 25,700 22,400
13/11/2025 24,050 0.55 (2.34%) 362,500 8,805.95 0 0 23,500 25,100 21,900
12/11/2025 23,500 0.3 (1.29%) 244,500 5,749.76 0 0 23,200 24,800 21,600
11/11/2025 23,200 -0.8 (-3.33%) 398,400 9,265.95 0 0 24,000 25,650 22,350
10/11/2025 24,000 -1 (-4%) 416,300 10,102.72 0 0 25,000 26,750 23,250
07/11/2025 25,000 0.65 (2.67%) 843,400 21,366.99 0 0 24,350 26,050 22,650
06/11/2025 24,350 1.55 (6.8%) 665,100 16,038.19 0 0 22,800 24,350 21,250
05/11/2025 22,800 0.4 (1.79%) 304,300 6,904.56 0 0 22,400 23,950 20,850
04/11/2025 22,400 0.1 (0.45%) 357,100 7,856.98 0 0 22,300 23,850 20,750
03/11/2025 22,300 -0.35 (-1.55%) 220,500 4,960.65 0 0 22,650 24,200 21,100
31/10/2025 22,650 -0.15 (-0.66%) 170,700 3,883.31 0 0 22,800 24,350 21,250
30/10/2025 22,800 -0.25 (-1.08%) 195,200 4,483.45 0 0 23,050 24,650 21,450
29/10/2025 23,050 0.8 (3.6%) 419,000 9,537.48 0 0 22,250 23,800 20,700
28/10/2025 22,250 -0.15 (-0.67%) 188,200 4,211.84 0 0 22,400 23,950 20,850
27/10/2025 22,400 0 (0%) 141,200 3,146.25 0 0 22,400 23,950 20,850
24/10/2025 22,400 -0.1 (-0.44%) 247,400 5,471.23 0 0 22,500 24,050 20,950
23/10/2025 22,500 -0.5 (-2.17%) 184,300 4,194.6 0 0 23,000 24,600 21,400
22/10/2025 23,000 1.4 (6.48%) 324,800 7,322.36 0 0 21,600 23,100 20,100
21/10/2025 21,600 -0.6 (-2.7%) 652,400 14,138.64 0 0 22,200 23,750 20,650
20/10/2025 22,200 -0.8 (-3.48%) 378,100 8,744.51 0 0 23,000 24,600 21,400
17/10/2025 23,000 -1.05 (-4.37%) 334,300 7,869.3 0 0 24,050 25,700 22,400
16/10/2025 24,050 0.1 (0.42%) 307,600 7,340.01 0 0 23,950 25,600 22,300
15/10/2025 23,950 -0.35 (-1.44%) 295,700 7,130.11 0 0 24,300 26,000 22,600
14/10/2025 24,300 -0.6 (-2.41%) 513,900 12,658.66 0 0 24,900 26,600 23,200
13/10/2025 24,900 -0.6 (-2.35%) 275,700 6,913.11 0 0 25,500 27,250 23,750
10/10/2025 25,500 0.45 (1.8%) 438,500 11,179.56 0 0 25,050 26,800 23,300
09/10/2025 25,050 -0.2 (-0.79%) 248,500 6,227.87 0 0 25,250 27,000 23,500
08/10/2025 25,250 -0.05 (-0.2%) 159,000 4,018.62 0 0 25,300 27,050 23,550
07/10/2025 25,300 0.3 (1.2%) 354,800 9,049.77 0 0 25,000 26,750 23,250
06/10/2025 25,000 0.75 (3.09%) 211,100 5,243.99 0 0 24,250 25,900 22,600
03/10/2025 24,250 -0.65 (-2.61%) 261,900 6,377.94 0 0 24,900 26,600 23,200
02/10/2025 24,900 -0.3 (-1.19%) 146,600 3,661.24 0 0 25,200 26,950 23,450
01/10/2025 25,200 0 (0%) 292,300 7,395.42 0 0 25,200 26,950 23,450
30/09/2025 25,200 0.35 (1.41%) 418,100 10,323.03 0 0 24,850 26,550 23,150
29/09/2025 24,850 -0.25 (-1.%) 211,600 5,272.97 0 0 25,100 26,850 23,350
26/09/2025 25,100 -0.4 (-1.57%) 259,300 6,538.51 0 0 25,500 27,250 23,750
25/09/2025 25,500 0.1 (0.39%) 163,100 4,155.01 0 0 25,400 27,150 23,650
24/09/2025 25,400 0.2 (0.79%) 213,800 5,394.29 0 0 25,200 26,950 23,450
23/09/2025 25,200 0 (0%) 169,300 4,276.71 0 0 25,200 26,950 23,450
22/09/2025 25,200 -0.6 (-2.33%) 351,100 8,916.54 0 0 25,800 27,600 24,000
19/09/2025 25,800 0 (0%) 212,200 5,499.7 0 0 25,800 27,600 24,000
18/09/2025 25,800 -0.4 (-1.53%) 262,300 6,818.42 0 0 26,200 28,000 24,400
17/09/2025 26,200 -0.45 (-1.69%) 397,800 10,503.36 0 0 26,650 28,500 24,800
16/09/2025 26,650 -0.35 (-1.3%) 412,300 11,045.2 0 0 27,000 28,850 25,150
15/09/2025 27,000 0.55 (2.08%) 726,400 19,650.16 0 0 26,450 28,300 24,600
12/09/2025 26,450 0.75 (2.92%) 471,400 12,381.33 0 0 25,700 27,450 23,950
11/09/2025 25,700 0.2 (0.78%) 386,700 9,895.07 0 0 25,500 27,250 23,750
10/09/2025 25,500 -0.35 (-1.35%) 263,000 6,724.25 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.05 (0.19%) 301,800 7,778.33 0 0 25,800 27,600 24,000
08/09/2025 25,800 -1.4 (-5.15%) 879,400 23,230.34 20,000 538 27,200 29,100 25,300
05/09/2025 27,200 -0.45 (-1.63%) 614,700 16,959.07 0 0 27,650 29,550 25,750
04/09/2025 27,650 -0.25 (-0.9%) 434,300 12,043.26 0 0 27,900 29,850 25,950
03/09/2025 27,900 1 (3.72%) 613,600 16,943.35 0 0 26,900 28,750 25,050
29/08/2025 26,900 -0.6 (-2.18%) 649,900 17,601.01 0 0 27,500 29,400 25,600
28/08/2025 27,500 0.55 (2.04%) 531,900 14,508.54 0 0 26,950 28,800 25,100
27/08/2025 26,950 -0.25 (-0.92%) 427,600 11,585.67 0 0 27,200 29,100 25,300
26/08/2025 27,200 0.65 (2.45%) 361,200 9,733.03 0 0 26,550 28,400 24,700
25/08/2025 26,550 0.15 (0.57%) 526,200 14,156.12 0 0 26,400 28,200 24,600
22/08/2025 26,400 -1.5 (-5.38%) 823,400 22,186.63 0 0 27,900 29,850 25,950
21/08/2025 27,900 -0.1 (-0.36%) 552,900 15,602.07 0 0 28,000 29,950 26,050
20/08/2025 28,000 -0.6 (-2.1%) 942,300 26,540.55 0 0 28,600 30,600 26,600
19/08/2025 28,600 0.2 (0.7%) 1,058,800 30,540.26 0 0 28,400 30,350 26,450
18/08/2025 28,400 -0.65 (-2.24%) 810,500 23,398.47 0 0 29,050 31,050 27,050
15/08/2025 29,050 -1.45 (-4.75%) 2,367,300 70,102.76 0 0 30,500 32,600 28,400
14/08/2025 30,500 -0.45 (-1.45%) 1,075,400 32,761.41 0 0 30,950 33,100 28,800
13/08/2025 30,950 -0.8 (-2.52%) 1,123,100 34,980.28 0 0 31,750 33,950 29,550
12/08/2025 31,750 0.15 (0.47%) 885,300 28,333.29 0 0 31,600 33,800 29,400
11/08/2025 31,600 -0.3 (-0.94%) 677,200 21,466.19 0 0 31,900 34,100 29,700
08/08/2025 31,900 0.9 (2.9%) 1,389,300 43,896.05 0 0 31,000 33,150 28,850
07/08/2025 31,000 0.4 (1.31%) 568,600 17,525.31 0 0 30,600 32,700 28,500
06/08/2025 30,600 0.65 (2.17%) 404,500 12,449.31 0 0 29,950 32,000 27,900
05/08/2025 29,950 -1.75 (-5.52%) 1,480,400 45,645.11 0 0 31,700 33,900 29,500
04/08/2025 31,700 -0.6 (-1.86%) 722,300 23,312.73 0 0 32,300 34,550 30,050
01/08/2025 32,300 2.1 (6.95%) 955,500 30,602.89 0 0 30,200 32,300 28,100
31/07/2025 30,200 -0.2 (-0.66%) 1,206,900 36,069.29 0 0 30,400 32,500 28,300
30/07/2025 30,400 -0.75 (-2.41%) 1,071,400 32,913.08 0 0 31,150 33,300 29,000
29/07/2025 31,150 -1.2 (-3.71%) 1,065,500 34,723.15 0 0 32,350 34,600 30,100
28/07/2025 32,350 0.35 (1.09%) 1,031,900 33,429.93 0 0 32,000 34,200 29,800
25/07/2025 32,000 -0.9 (-2.74%) 1,323,500 43,066.76 0 0 32,900 35,200 30,600
24/07/2025 32,900 -1.15 (-3.38%) 1,065,600 35,398.57 0 0 34,050 36,400 31,700
23/07/2025 34,050 -0.15 (-0.44%) 1,202,200 41,687.63 0 0 34,200 36,550 31,850
22/07/2025 34,200 1.15 (3.48%) 1,779,400 61,122.6 0 0 33,050 35,350 30,750
21/07/2025 33,050 2.15 (6.96%) 2,247,100 74,150.38 0 0 30,900 33,050 28,750
18/07/2025 30,900 2 (6.92%) 2,338,900 72,254.54 0 0 28,900 30,900 26,900
17/07/2025 28,900 1.85 (6.84%) 462,400 13,363.36 0 0 27,050 28,900 25,200
16/07/2025 27,050 1.75 (6.92%) 1,132,400 30,400.08 0 0 25,300 27,050 23,550
15/07/2025 25,300 0.7 (2.85%) 929,000 23,663.4 0 0 24,600 26,300 22,900
14/07/2025 24,600 1.6 (6.96%) 652,000 15,833.63 0 0 23,000 24,600 21,400
11/07/2025 23,000 -0.1 (-0.43%) 166,400 3,836.45 0 0 23,100 24,700 21,500
10/07/2025 23,100 -0.15 (-0.65%) 191,900 4,447.78 0 0 23,250 24,850 21,650
09/07/2025 23,250 0 (0%) 257,200 5,997.17 0 0 23,250 24,850 21,650
08/07/2025 23,250 -0.05 (-0.21%) 168,800 3,922.47 0 0 23,300 24,900 21,700
07/07/2025 23,300 0 (0%) 201,700 4,679.25 0 0 23,300 24,900 21,700
04/07/2025 23,300 -0.2 (-0.85%) 163,600 3,805.37 0 0 23,500 25,100 21,900
03/07/2025 23,500 0.3 (1.29%) 282,500 6,597.53 0 0 23,200 24,800 21,600
02/07/2025 23,200 -0.15 (-0.64%) 89,100 2,065.92 0 0 23,350 24,950 21,750
01/07/2025 23,350 -0.65 (-2.71%) 121,700 2,861.05 0 0 24,000 25,650 22,350
30/06/2025 24,000 1.15 (5.03%) 291,100 6,876.07 0 0 22,850 24,400 21,300
27/06/2025 22,850 -0.35 (-1.51%) 131,600 3,024.47 0 0 23,200 24,800 21,600
26/06/2025 23,200 -0.25 (-1.07%) 162,400 3,752.44 0 0 23,450 25,050 21,850
25/06/2025 23,450 -0.55 (-2.29%) 315,200 7,437.24 0 0 24,000 25,650 22,350
24/06/2025 24,000 0.1 (0.42%) 185,200 4,441.27 0 0 23,900 25,550 22,250
23/06/2025 23,900 -0.05 (-0.21%) 368,700 8,879.72 0 0 23,950 25,600 22,300
20/06/2025 36,900 -0.8 (-2.12%) 701,300 26,035.03 30,000 1,152 37,700 40,300 35,100
19/06/2025 37,700 -0.7 (-1.82%) 243,100 9,192.69 0 0 38,400 41,050 35,750
18/06/2025 38,400 0.9 (2.4%) 579,600 22,079.97 0 0 37,500 40,100 34,900
17/06/2025 37,500 0.1 (0.27%) 262,600 9,814.69 0 0 37,400 40,000 34,800
16/06/2025 37,400 0.4 (1.08%) 233,900 8,705.25 0 0 37,000 39,550 34,450
13/06/2025 37,000 -0.6 (-1.6%) 369,700 13,629.9 0 0 37,600 40,200 35,000
12/06/2025 37,600 0.4 (1.08%) 252,100 9,480.87 0 0 37,200 39,800 34,600
11/06/2025 37,200 0.25 (0.68%) 146,300 5,411.5 0 0 36,950 39,500 34,400
10/06/2025 36,950 0 (0%) 142,400 5,277.03 0 0 36,950 39,500 34,400
09/06/2025 36,950 0 (0%) 152,300 5,640.77 0 0 36,950 39,500 34,400

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