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 17,400 -0.2 (-1.14%) 7,624,600 133,413. 0 0 17,600 18,800 16,400
04/12/2025 17,600 0.25 (1.44%) 16,127,000 283,035.66 168,000 2,923.65 17,350 18,550 16,150
03/12/2025 17,350 0.25 (1.46%) 17,159,000 299,595.17 20,000 342 17,100 18,250 15,950
02/12/2025 17,100 0.1 (0.59%) 6,543,900 111,167.34 0 0 17,000 18,150 15,850
01/12/2025 17,000 -0.3 (-1.73%) 4,157,400 71,092.91 4,210,000 72,833 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 3,772,500 64,916.05 0 0 17,350 18,550 16,150
27/11/2025 17,350 -0.05 (-0.29%) 8,297,800 145,446.79 750,000 12,900 17,400 18,600 16,200
26/11/2025 17,400 0.45 (2.65%) 6,895,100 118,561.59 1,050,000 17,640 16,950 18,100 15,800
25/11/2025 16,950 -0.3 (-1.74%) 5,087,000 86,465.73 2,153,000 36,560 17,250 18,450 16,050
24/11/2025 17,250 0 (0%) 6,498,000 111,913.54 200,000 3,450 17,250 18,450 16,050
21/11/2025 17,250 0 (0%) 5,447,600 92,795.86 0 0 17,250 18,450 16,050
20/11/2025 17,250 0.1 (0.58%) 4,211,000 72,254.34 0 0 17,150 18,350 15,950
19/11/2025 17,150 -0.45 (-2.56%) 4,219,000 73,236.64 1,090,000 19,244 17,600 18,800 16,400
18/11/2025 17,600 0.45 (2.62%) 13,307,100 232,297.22 0 0 17,150 18,350 15,950
17/11/2025 17,150 0.2 (1.18%) 4,670,500 79,709.86 30,000 507 16,950 18,100 15,800
14/11/2025 16,950 0 (0%) 4,315,300 72,929.7 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.35 (-2.02%) 4,498,500 76,706.51 400,000 6,920 17,300 18,500 16,100
12/11/2025 17,300 0.4 (2.37%) 10,048,700 171,867.4 789,000 13,334.1 16,900 18,050 15,750
11/11/2025 16,900 0.4 (2.42%) 4,332,600 72,123.94 0 0 16,500 17,650 15,350
10/11/2025 16,500 0 (0%) 5,423,200 90,085.69 0 0 16,500 17,650 15,350
07/11/2025 16,500 -0.4 (-2.37%) 8,560,700 143,060.17 0 0 16,900 18,050 15,750
06/11/2025 16,900 0 (0%) 4,174,700 70,770.13 0 0 16,900 18,050 15,750
05/11/2025 16,900 -0.35 (-2.03%) 4,660,000 79,470.94 0 0 17,250 18,450 16,050
04/11/2025 17,250 0.6 (3.6%) 16,470,600 279,746.53 0 0 16,650 17,800 15,500
03/11/2025 16,650 0 (0%) 20,592,700 351,242.63 0 0 16,650 17,800 15,500
31/10/2025 16,650 -0.5 (-2.92%) 8,998,600 152,157.04 0 0 17,150 18,350 15,950
30/10/2025 17,150 -0.15 (-0.87%) 5,633,500 97,538.35 0 0 17,300 18,500 16,100
29/10/2025 18,150 0.2 (1.11%) 10,934,100 199,230.61 200,000 3,840 17,950 19,200 16,700
28/10/2025 17,950 0.4 (2.28%) 8,875,800 156,327.05 120,000 2,106 17,550 18,750 16,350
27/10/2025 17,550 -0.35 (-1.96%) 7,149,400 126,948.57 355,000 6,354.5 17,900 19,150 16,650
24/10/2025 17,900 0.1 (0.56%) 10,405,100 183,765.67 0 0 17,800 19,000 16,600
23/10/2025 17,800 -0.35 (-1.93%) 9,146,100 164,690.71 0 0 18,150 19,400 16,900
22/10/2025 18,150 -0.05 (-0.27%) 8,153,400 146,213.79 0 0 18,200 19,450 16,950
21/10/2025 18,200 0.25 (1.39%) 23,292,000 414,801.13 0 0 17,950 19,200 16,700
20/10/2025 17,950 -1.3 (-6.75%) 26,339,100 489,998.37 0 0 19,250 20,550 17,950
17/10/2025 19,250 -0.5 (-2.53%) 18,700,200 364,390.94 0 0 19,750 21,100 18,400
16/10/2025 19,750 0.05 (0.25%) 17,126,800 336,910.22 475,000 9,519.5 19,700 21,050 18,350
15/10/2025 19,700 0.5 (2.6%) 28,525,100 561,575.19 800,000 15,300 19,200 20,500 17,900
14/10/2025 19,200 -0.25 (-1.29%) 41,097,900 800,203.45 0 0 19,450 20,800 18,100
13/10/2025 19,450 -0.15 (-0.77%) 18,298,800 354,802.07 0 0 19,600 20,950 18,250
10/10/2025 19,600 -0.4 (-2%) 23,788,700 472,758.28 150,000 2,902.5 20,000 21,400 18,600
09/10/2025 20,000 0.55 (2.83%) 42,825,400 846,505.66 470,000 9,101.5 19,450 20,800 18,100
08/10/2025 19,450 0.1 (0.52%) 21,253,800 412,834.55 530,000 10,255.5 19,350 20,700 18,000
07/10/2025 19,350 -0.5 (-2.52%) 12,560,200 245,369.22 20,000 397 19,850 21,200 18,500
06/10/2025 19,850 1.15 (6.15%) 25,592,500 499,497.53 5,550,000 105,435 18,700 20,000 17,400
03/10/2025 18,700 -0.1 (-0.53%) 9,148,300 171,201.6 0 0 18,800 20,100 17,500
02/10/2025 18,800 -0.5 (-2.59%) 11,176,400 214,639.18 0 0 19,300 20,650 17,950
01/10/2025 19,300 0.45 (2.39%) 19,780,100 383,225.96 0 0 18,850 20,150 17,550
30/09/2025 18,850 0 (0%) 11,734,600 219,403.32 45,000 850.5 18,850 20,150 17,550
29/09/2025 18,850 0.05 (0.27%) 7,329,400 138,025.05 0 0 18,800 20,100 17,500
26/09/2025 18,800 -0.6 (-3.09%) 10,599,500 201,787.35 2,800,000 53,200 19,400 20,750 18,050
25/09/2025 19,400 -0.25 (-1.27%) 9,188,700 179,151.97 11,607,500 220,542.5 19,650 21,000 18,300
24/09/2025 19,650 0.45 (2.34%) 29,866,300 575,877.59 0 0 19,200 20,500 17,900
23/09/2025 19,200 0.2 (1.05%) 12,062,800 229,508.9 1,500,000 28,500 19,000 20,300 17,700
22/09/2025 19,000 0.4 (2.15%) 20,761,200 387,284.16 0 0 18,600 19,900 17,300
19/09/2025 18,600 -0.25 (-1.33%) 12,254,000 230,167.26 0 0 18,850 20,150 17,550
18/09/2025 18,850 -0.45 (-2.33%) 18,506,300 350,501.33 860,000 16,598 19,300 20,650 17,950
17/09/2025 19,300 -0.35 (-1.78%) 10,738,100 208,952.53 0 0 19,650 21,000 18,300
16/09/2025 19,650 -0.15 (-0.76%) 14,881,100 294,916.46 0 0 19,800 21,150 18,450
15/09/2025 19,800 0.3 (1.54%) 13,096,000 257,740.32 0 0 19,500 20,850 18,150
12/09/2025 19,500 -0.15 (-0.76%) 13,552,300 264,284.51 0 0 19,650 21,000 18,300
11/09/2025 19,650 0.45 (2.34%) 33,078,100 629,096.26 180,000 3,456 19,200 20,500 17,900
10/09/2025 19,200 -0.25 (-1.29%) 20,204,200 391,025.96 0 0 19,450 20,800 18,100
09/09/2025 19,450 0.1 (0.52%) 21,852,800 422,660.25 485,000 10,039.5 19,350 20,700 18,000
08/09/2025 19,350 -1.25 (-6.07%) 54,200,200 1,078,011.65 55,000 1,133 20,600 22,000 19,200
05/09/2025 20,600 -0.9 (-4.19%) 47,070,000 994,319.61 55,000 1,133 21,500 23,000 20,000
04/09/2025 21,500 0.45 (2.14%) 37,882,800 810,129.8 50,000 1,052.5 21,050 22,500 19,600
03/09/2025 21,050 0.15 (0.72%) 27,320,500 571,416.2 200,000 4,180 20,900 22,350 19,450
29/08/2025 20,900 0.1 (0.48%) 47,735,900 1,004,265.87 0 0 20,800 22,250 19,350
28/08/2025 20,800 0.6 (2.97%) 38,282,600 791,191.12 860,000 17,372 20,200 21,600 18,800
27/08/2025 20,200 -0.75 (-3.58%) 54,262,500 1,123,988.14 0 0 20,950 22,400 19,500
26/08/2025 20,950 0.85 (4.23%) 49,478,800 994,285.61 250,000 5,025 20,100 21,500 18,700
25/08/2025 20,100 -1.5 (-6.94%) 59,487,200 1,213,487.31 200,000 4,416.4 21,600 23,100 20,100
22/08/2025 21,600 -0.45 (-2.04%) 80,694,300 1,748,978.93 0 0 22,050 23,550 20,550
21/08/2025 22,050 1.4 (6.78%) 114,491,700 2,503,884.05 1,228,000 25,270 20,650 22,050 19,250
20/08/2025 20,650 -0.6 (-2.82%) 55,892,900 1,153,459.5 2,664,000 56,610 21,250 22,700 19,800
19/08/2025 21,250 1.1 (5.46%) 70,595,800 1,457,878.16 0 0 20,150 21,550 18,750
18/08/2025 20,150 0.65 (3.33%) 50,412,200 1,003,274.69 368,800 7,359.87 19,500 20,850 18,150
15/08/2025 19,500 -0.3 (-1.52%) 44,703,500 870,294.61 0 0 19,800 21,150 18,450
14/08/2025 19,800 0.65 (3.39%) 71,645,800 1,423,379.24 190,000 3,657.5 19,150 20,450 17,850
13/08/2025 19,150 -0.05 (-0.26%) 43,125,300 817,307.28 1,445,000 27,636.98 19,200 20,500 17,900
12/08/2025 19,200 -0.35 (-1.79%) 41,379,400 794,504.3 1,244,000 24,288.2 19,550 20,900 18,200
11/08/2025 19,550 0.2 (1.03%) 60,916,300 1,180,033.79 860,000 16,641 19,350 20,700 18,000
08/08/2025 19,350 -0.1 (-0.51%) 43,594,800 853,024.05 0 0 19,450 20,800 18,100
07/08/2025 19,450 1.25 (6.87%) 73,654,600 1,391,952.19 1,730,000 31,590.5 18,200 19,450 16,950
06/08/2025 18,200 0.6 (3.41%) 52,729,600 964,527.44 0 0 17,600 18,800 16,400
05/08/2025 17,600 0.85 (5.07%) 95,593,800 1,699,672.8 5,554,900 90,117.72 16,750 17,900 15,600
04/08/2025 16,750 1.05 (6.69%) 58,130,500 947,874.85 100,000 1,570 15,700 16,750 14,650
01/08/2025 15,700 0 (0%) 20,589,500 320,596.57 1,045,000 16,600.75 15,700 16,750 14,650
31/07/2025 15,700 -0.2 (-1.26%) 19,584,200 306,663.5 0 0 15,900 17,000 14,800
30/07/2025 15,900 0.6 (3.92%) 28,359,900 443,003.85 605,897 8,634.03 15,300 16,350 14,250
29/07/2025 15,300 -1.15 (-6.99%) 48,783,300 773,769.17 0 0 16,450 17,600 15,300
28/07/2025 16,450 0.85 (5.45%) 42,094,400 676,076.93 0 0 15,600 16,650 14,550
25/07/2025 15,600 0 (0%) 23,916,200 373,693.35 0 0 15,600 16,650 14,550
24/07/2025 15,600 0.2 (1.3%) 28,826,900 450,842.27 0 0 15,400 16,450 14,350
23/07/2025 15,400 0.1 (0.65%) 27,098,100 417,279.14 2,452,882 35,216.07 15,300 16,350 14,250
22/07/2025 15,300 0.2 (1.32%) 28,514,100 433,026.95 2,102,882 29,545.49 15,100 16,150 14,050
21/07/2025 15,100 0 (0%) 21,259,300 322,358.73 0 0 15,100 16,150 14,050
18/07/2025 15,100 0.2 (1.34%) 26,879,600 406,045.42 100,000 1,400 14,900 15,900 13,900
17/07/2025 14,900 0 (0%) 19,292,100 288,805.55 2,000,000 28,000 14,900 15,900 13,900
16/07/2025 14,900 0.15 (1.02%) 15,927,900 235,871.68 7,030,000 97,014 14,750 15,750 13,750
15/07/2025 14,750 -0.15 (-1.01%) 19,482,400 290,548.13 2,200,000 30,800 14,900 15,900 13,900
14/07/2025 14,900 0.05 (0.34%) 20,660,000 304,971.2 12,300,000 172,200 14,850 15,850 13,850
11/07/2025 14,850 0 (0%) 26,321,200 392,398.96 1,000,000 15,800 14,850 15,850 13,850
10/07/2025 14,850 -0.05 (-0.34%) 17,093,800 253,646.74 0 0 14,900 15,900 13,900
09/07/2025 14,900 0.9 (6.43%) 62,035,800 916,090.08 2,800,000 37,920 14,000 14,950 13,050
08/07/2025 14,000 -0.15 (-1.06%) 32,540,400 456,205.11 0 0 14,150 15,100 13,200
07/07/2025 14,150 0.4 (2.91%) 26,250,600 367,394.12 50,000 687.5 13,750 14,700 12,800
04/07/2025 13,750 0 (0%) 10,473,100 144,701.35 0 0 13,750 14,700 12,800
03/07/2025 13,750 0.15 (1.1%) 27,252,400 375,367.61 210,153 2,858.08 13,600 14,550 12,650
02/07/2025 13,600 0.05 (0.37%) 9,756,200 132,301.05 1,770,000 24,780 13,550 14,450 12,650
01/07/2025 13,550 0.1 (0.74%) 13,097,300 177,202.46 200,000 2,600 13,450 14,350 12,550
30/06/2025 13,450 0.05 (0.37%) 12,750,800 171,742.38 0 0 13,400 14,300 12,500
27/06/2025 13,400 0.05 (0.37%) 8,293,800 110,906.96 0 0 13,350 14,250 12,450
26/06/2025 13,350 -0.05 (-0.37%) 4,858,000 64,852.79 860,000 11,524 13,400 14,300 12,500
25/06/2025 13,400 0.15 (1.13%) 11,605,600 155,454.71 0 0 13,250 14,150 12,350
24/06/2025 13,250 -0.05 (-0.38%) 6,089,300 80,956.29 860,000 11,438 13,300 14,200 12,400
23/06/2025 13,300 -0.05 (-0.37%) 6,859,100 90,845.25 335,100 4,188.75 13,350 14,250 12,450
20/06/2025 13,350 -0.05 (-0.37%) 6,952,300 93,109.98 0 0 13,400 14,300 12,500
19/06/2025 13,400 0 (0%) 4,779,800 64,027.91 0 0 13,400 14,300 12,500
18/06/2025 13,400 -0.1 (-0.74%) 5,248,200 70,419.73 0 0 13,500 14,400 12,600
17/06/2025 13,500 0.2 (1.5%) 15,758,100 213,597.25 0 0 13,300 14,200 12,400
16/06/2025 13,300 0.1 (0.76%) 8,624,300 114,636.31 0 0 13,200 14,100 12,300
13/06/2025 13,200 -0.1 (-0.75%) 15,361,500 202,643.84 0 0 13,300 14,200 12,400
12/06/2025 13,300 0.05 (0.38%) 7,342,100 97,496.64 0 0 13,250 14,150 12,350
11/06/2025 13,250 0.2 (1.53%) 9,199,300 121,650.63 7,265,000 94,445 13,050 13,950 12,150
10/06/2025 13,050 0 (0%) 4,591,700 60,111.18 0 0 13,050 13,950 12,150
09/06/2025 13,050 -0.05 (-0.38%) 5,645,200 73,765.62 1,165,000 16,193.5 13,100 14,000 12,200
06/06/2025 13,100 -0.05 (-0.38%) 6,755,000 88,583.67 0 0 13,150 14,050 12,250

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