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 27,650 -0.15 (-0.54%) 969,100 26,789.78 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.15 (-0.54%) 1,031,400 28,670.96 0 0 27,950 29,900 26,000
04/12/2025 27,950 0.15 (0.54%) 1,356,300 37,747.95 0 0 27,800 29,700 25,900
03/12/2025 27,800 -0.2 (-0.71%) 1,095,400 30,438.9 0 0 28,000 29,950 26,050
02/12/2025 28,000 -0.05 (-0.18%) 1,133,300 31,578.81 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.15 (-0.53%) 509,000 14,249.29 0 0 28,200 30,150 26,250
28/11/2025 28,200 0 (0%) 1,403,500 39,366.46 0 0 28,200 30,150 26,250
27/11/2025 28,200 0 (0%) 952,500 26,799.63 0 0 28,200 30,150 26,250
26/11/2025 28,200 0.1 (0.36%) 1,085,200 30,413.88 0 0 28,100 30,050 26,150
25/11/2025 28,100 -0.35 (-1.23%) 1,517,200 42,653.41 0 0 28,450 30,400 26,500
24/11/2025 28,450 -0.05 (-0.18%) 827,600 23,438.38 0 0 28,500 30,450 26,550
21/11/2025 28,500 -0.15 (-0.52%) 1,184,000 33,481.9 0 0 28,650 30,650 26,650
20/11/2025 28,650 -0.1 (-0.35%) 998,600 28,476.55 0 0 28,750 30,750 26,750
19/11/2025 28,750 -0.25 (-0.86%) 1,064,800 30,775.15 0 0 29,000 31,000 27,000
18/11/2025 29,000 0.05 (0.17%) 2,011,800 57,834.4 0 0 28,950 30,950 26,950
17/11/2025 28,950 0.05 (0.17%) 1,390,100 40,240.27 0 0 28,900 30,900 26,900
14/11/2025 28,900 0.65 (2.3%) 2,473,500 71,048.57 0 0 28,250 30,200 26,300
13/11/2025 28,250 0.65 (2.36%) 2,150,000 60,151.92 0 0 27,600 29,500 25,700
12/11/2025 27,600 0 (0%) 1,875,100 51,470.64 0 0 27,600 29,500 25,700
11/11/2025 27,600 0 (0%) 1,399,000 38,418.04 0 0 27,600 29,500 25,700
10/11/2025 27,600 -0.3 (-1.08%) 915,000 25,215.15 0 0 27,900 29,850 25,950
07/11/2025 27,900 -0.25 (-0.89%) 1,048,900 29,388.5 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 1,388,300 38,985.69 0 0 28,100 30,050 26,150
05/11/2025 28,100 0.05 (0.18%) 1,338,100 37,417.55 0 0 28,050 30,000 26,100
04/11/2025 28,050 0.05 (0.18%) 1,186,500 33,031.57 0 0 28,000 29,950 26,050
03/11/2025 28,000 -0.8 (-2.78%) 541,600 15,408.03 0 0 28,800 30,800 26,800
31/10/2025 28,800 0.3 (1.05%) 1,259,200 36,269.77 0 0 28,500 30,450 26,550
30/10/2025 28,500 -0.15 (-0.52%) 1,845,200 52,572.42 0 0 28,650 30,650 26,650
29/10/2025 28,650 0 (0%) 776,900 22,196.93 0 0 28,650 30,650 26,650
28/10/2025 28,650 0 (0%) 1,787,300 50,684.84 0 0 28,650 30,650 26,650
27/10/2025 28,650 0.7 (2.5%) 1,825,400 52,338.9 0 0 27,950 29,900 26,000
24/10/2025 27,950 0 (0%) 1,456,100 40,324.14 0 0 27,950 29,900 26,000
23/10/2025 27,950 -0.05 (-0.18%) 1,676,400 46,684.6 0 0 28,000 29,950 26,050
22/10/2025 28,000 0.05 (0.18%) 629,400 17,534.94 0 0 27,950 29,900 26,000
21/10/2025 27,950 -0.05 (-0.18%) 1,712,800 46,978.69 0 0 28,000 29,950 26,050
20/10/2025 28,000 -0.8 (-2.78%) 775,900 21,885.12 0 0 28,800 30,800 26,800
17/10/2025 28,800 0 (0%) 1,532,900 43,971.95 0 0 28,800 30,800 26,800
16/10/2025 28,800 -0.2 (-0.69%) 264,700 7,629.94 0 0 29,000 31,000 27,000
15/10/2025 29,000 0.05 (0.17%) 1,864,800 53,686.43 0 0 28,950 30,950 26,950
14/10/2025 28,950 -0.2 (-0.69%) 1,516,500 43,801 0 0 29,150 31,150 27,150
13/10/2025 29,150 0 (0%) 1,454,000 42,208.9 0 0 29,150 31,150 27,150
10/10/2025 29,150 -0.2 (-0.68%) 1,536,900 44,756.09 0 0 29,350 31,400 27,300
09/10/2025 29,350 0.05 (0.17%) 1,329,200 38,827.3 0 0 29,300 31,350 27,250
08/10/2025 29,300 0.1 (0.34%) 1,240,500 36,133.6 0 0 29,200 31,200 27,200
07/10/2025 29,200 -0.4 (-1.35%) 1,023,200 30,012.44 0 0 29,600 31,650 27,550
06/10/2025 29,600 0.05 (0.17%) 1,271,000 37,543.33 0 0 29,550 31,600 27,500
03/10/2025 29,550 -0.1 (-0.34%) 1,234,100 36,249.92 0 0 29,650 31,700 27,600
02/10/2025 29,650 0 (0%) 1,323,200 39,053.59 0 0 29,650 31,700 27,600
01/10/2025 29,650 0.1 (0.34%) 1,187,500 35,163.23 0 0 29,550 31,600 27,500
30/09/2025 29,550 -0.45 (-1.5%) 1,883,000 55,666.23 0 0 30,000 32,100 27,900
29/09/2025 30,000 -0.25 (-0.83%) 1,462,400 43,755.14 0 0 30,250 32,350 28,150
26/09/2025 30,250 -0.15 (-0.49%) 1,356,000 40,909.5 0 0 30,400 32,500 28,300
25/09/2025 30,400 0 (0%) 1,485,400 45,030.56 0 0 30,400 32,500 28,300
24/09/2025 30,400 0.15 (0.5%) 2,232,000 67,457.46 0 0 30,250 32,350 28,150
23/09/2025 30,250 0.05 (0.17%) 1,100,100 33,112.35 0 0 30,200 32,300 28,100
22/09/2025 30,200 -0.7 (-2.27%) 1,324,200 40,270.97 0 0 30,900 33,050 28,750
19/09/2025 30,900 -0.2 (-0.64%) 1,049,600 32,346.97 0 0 31,100 33,250 28,950
18/09/2025 31,100 -0.25 (-0.8%) 1,291,500 39,987.75 0 0 31,350 33,500 29,200
17/09/2025 31,350 0 (0%) 1,689,800 52,425.44 0 0 31,350 33,500 29,200
16/09/2025 31,350 -0.15 (-0.48%) 2,030,200 63,299.96 0 0 31,500 33,700 29,300
15/09/2025 31,500 1.4 (4.65%) 2,402,700 73,915.33 0 0 30,100 32,200 28,000
12/09/2025 30,100 0.1 (0.33%) 1,749,600 52,436.48 0 0 30,000 32,100 27,900
11/09/2025 30,000 0 (0%) 1,869,400 55,681.6 0 0 30,000 32,100 27,900
10/09/2025 30,000 -0.1 (-0.33%) 1,496,300 44,862.54 0 0 30,100 32,200 28,000
09/09/2025 30,100 0.2 (0.67%) 1,827,100 54,747.13 0 0 29,900 31,950 27,850
08/09/2025 29,900 -0.8 (-2.61%) 1,793,900 54,271. 0 0 30,700 32,800 28,600
05/09/2025 30,700 0.3 (0.99%) 2,347,200 71,986.42 0 0 30,400 32,500 28,300
04/09/2025 30,400 0.35 (1.16%) 1,610,800 48,767.17 0 0 30,050 32,150 27,950
03/09/2025 30,050 0.05 (0.17%) 1,920,800 57,505.71 0 0 30,000 32,100 27,900
29/08/2025 30,000 -0.05 (-0.17%) 2,411,100 72,120.89 0 0 30,050 32,150 27,950
28/08/2025 30,050 -0.05 (-0.17%) 2,126,600 63,617.55 0 0 30,100 32,200 28,000
27/08/2025 30,100 0.05 (0.17%) 2,131,800 63,885.21 0 0 30,050 32,150 27,950
26/08/2025 30,050 0.05 (0.17%) 1,802,800 53,915.92 0 0 30,000 32,100 27,900
25/08/2025 30,000 0 (0%) 916,600 27,512.6 0 0 30,000 32,100 27,900
22/08/2025 30,000 0.3 (1.01%) 2,157,400 64,706.53 0 0 29,700 31,750 27,650
21/08/2025 29,700 -0.7 (-2.3%) 2,119,100 63,470.22 0 0 30,400 32,500 28,300
20/08/2025 30,400 -0.9 (-2.88%) 1,572,200 48,091.83 0 0 31,300 33,450 29,150
19/08/2025 31,300 -0.15 (-0.48%) 3,293,700 102,274.25 0 0 31,450 33,650 29,250
18/08/2025 31,450 -0.05 (-0.16%) 1,323,400 41,578.92 0 0 31,500 33,700 29,300
15/08/2025 31,500 -0.75 (-2.33%) 2,026,800 64,395.8 0 0 32,250 34,500 30,000
14/08/2025 32,250 -0.4 (-1.23%) 1,666,700 53,822.81 0 0 32,650 34,900 30,400
13/08/2025 32,650 0.05 (0.15%) 2,452,100 79,696.19 0 0 32,600 34,850 30,350
12/08/2025 32,600 -0.55 (-1.66%) 2,508,200 82,169.01 0 0 33,150 35,450 30,850
11/08/2025 33,150 0.15 (0.45%) 2,660,600 87,793.12 0 0 33,000 35,300 30,700
08/08/2025 33,000 -0.4 (-1.2%) 2,295,000 75,545.12 0 0 33,400 35,700 31,100
07/08/2025 33,400 0.65 (1.98%) 3,488,100 116,565.54 0 0 32,750 35,000 30,500
06/08/2025 32,750 0.3 (0.92%) 2,654,800 86,641.19 0 0 32,450 34,700 30,200
05/08/2025 32,450 0 (0%) 3,304,200 106,324.83 0 0 32,450 34,700 30,200
04/08/2025 32,450 0 (0%) 1,978,300 63,765.59 0 0 32,450 34,700 30,200
01/08/2025 32,450 -0.3 (-0.92%) 2,124,300 68,753.06 0 0 32,750 35,000 30,500
31/07/2025 32,750 -0.05 (-0.15%) 1,905,300 62,343.82 0 0 32,800 35,050 30,550
30/07/2025 32,800 1.9 (6.15%) 2,948,000 92,606.25 0 0 30,900 33,050 28,750
29/07/2025 30,900 -2.1 (-6.36%) 3,323,000 106,384.42 0 0 33,000 35,300 30,700
28/07/2025 33,000 0.5 (1.54%) 3,065,000 100,351.82 0 0 32,500 34,750 30,250
25/07/2025 32,500 0.3 (0.93%) 2,845,400 92,147.25 0 0 32,200 34,450 29,950
24/07/2025 32,200 0 (0%) 2,004,100 64,538.8 0 0 32,200 34,450 29,950
23/07/2025 32,200 0 (0%) 2,322,300 74,681.96 0 0 32,200 34,450 29,950
22/07/2025 32,200 0.1 (0.31%) 2,400,100 76,537.01 0 0 32,100 34,300 29,900
21/07/2025 32,100 -0.4 (-1.23%) 1,308,300 42,170.36 0 0 32,500 34,750 30,250
18/07/2025 32,500 0.7 (2.2%) 4,133,700 132,596.03 0 0 31,800 34,000 29,600
17/07/2025 31,800 0.3 (0.95%) 2,598,900 82,384.83 0 0 31,500 33,700 29,300
16/07/2025 31,500 0.05 (0.16%) 1,596,900 50,111.14 0 0 31,450 33,650 29,250
15/07/2025 31,450 0.1 (0.32%) 1,888,900 59,304.86 0 0 31,350 33,500 29,200
14/07/2025 31,350 -0.2 (-0.63%) 1,469,200 46,088.67 0 0 31,550 33,750 29,350
11/07/2025 31,550 -0.1 (-0.32%) 2,187,400 68,595.56 0 0 31,650 33,850 29,450
10/07/2025 31,650 -0.15 (-0.47%) 1,811,800 57,040.05 0 0 31,800 34,000 29,600
09/07/2025 31,800 0 (0%) 3,082,200 97,511.98 0 0 31,800 34,000 29,600
08/07/2025 31,800 0.7 (2.25%) 2,470,800 78,401.78 0 0 31,100 33,250 28,950
07/07/2025 31,100 0.1 (0.32%) 1,947,300 60,479.84 0 0 31,000 33,150 28,850
04/07/2025 31,000 -1 (-3.13%) 2,132,600 66,188.17 0 0 32,000 34,200 29,800
03/07/2025 32,000 -1 (-3.03%) 5,729,700 181,499.53 0 0 33,000 35,300 30,700
02/07/2025 33,000 0.85 (2.64%) 4,033,100 132,902.48 0 0 32,150 34,400 29,900
01/07/2025 32,150 0.45 (1.42%) 2,617,200 83,786.61 0 0 31,700 33,900 29,500
30/06/2025 31,700 0.25 (0.79%) 2,207,300 69,851.97 0 0 31,450 33,650 29,250
27/06/2025 31,450 0.55 (1.78%) 2,903,700 90,753.05 0 0 30,900 33,050 28,750
26/06/2025 30,900 -0.1 (-0.32%) 1,771,700 54,591.06 0 0 31,000 33,150 28,850
25/06/2025 31,000 0.2 (0.65%) 2,536,100 78,323.56 0 0 30,800 32,950 28,650
24/06/2025 30,800 0.6 (1.99%) 3,346,600 102,641.73 0 0 30,200 32,300 28,100
23/06/2025 30,200 -0.3 (-0.98%) 1,699,400 51,213.42 0 0 30,500 32,600 28,400
20/06/2025 30,500 1.5 (5.17%) 3,649,700 108,178.59 0 0 29,000 31,000 27,000
19/06/2025 29,000 -0.2 (-0.68%) 1,529,800 44,166.04 0 0 29,200 31,200 27,200
18/06/2025 29,200 0 (0%) 1,527,500 44,394.93 0 0 29,200 31,200 27,200
17/06/2025 29,200 0.25 (0.86%) 2,563,300 74,731.69 0 0 28,950 30,950 26,950
16/06/2025 28,950 0.15 (0.52%) 1,737,300 49,924.74 0 0 28,800 30,800 26,800
13/06/2025 28,800 -0.65 (-2.21%) 1,385,800 39,858.4 885,000 26,550 29,450 31,500 27,400
12/06/2025 29,450 0.55 (1.9%) 1,804,900 52,813.63 0 0 28,900 30,900 26,900
11/06/2025 28,900 -0.25 (-0.86%) 1,257,900 36,263.64 0 0 29,150 31,150 27,150
10/06/2025 29,150 -0.3 (-1.02%) 1,478,400 43,237.36 0 0 29,450 31,500 27,400
09/06/2025 29,450 -0.55 (-1.83%) 1,125,600 33,162.59 0 0 30,000 32,100 27,900

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