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 58,300 -0.6 (-1.02%) 3,604,700 210,699.71 70,000 4,014 58,900 63,000 54,800
04/12/2025 58,900 0 (0%) 2,923,100 172,458.07 175,000 10,329 58,900 63,000 54,800
03/12/2025 58,900 1.3 (2.26%) 6,161,200 361,077.73 70,000 4,190 57,600 61,600 53,600
02/12/2025 57,600 0.1 (0.17%) 3,185,600 182,963.27 175,000 9,809 57,500 61,500 53,500
01/12/2025 57,500 0.1 (0.17%) 2,824,900 162,890.07 70,000 4,273 57,400 61,400 53,400
28/11/2025 57,400 -0.5 (-0.86%) 3,534,300 203,933.46 175,000 10,467 57,900 61,900 53,900
27/11/2025 57,900 -0.2 (-0.34%) 3,113,500 181,001.38 70,000 4,064 58,100 62,100 54,100
26/11/2025 58,100 -0.1 (-0.17%) 5,371,200 311,997.03 1,813,000 105,388.03 58,200 62,200 54,200
25/11/2025 58,200 -0.6 (-1.02%) 2,755,000 161,301.3 240,000 14,146.5 58,800 62,900 54,700
24/11/2025 58,800 -0.2 (-0.34%) 2,025,600 119,277.09 775,000 45,866 59,000 63,100 54,900
21/11/2025 59,000 -0.4 (-0.67%) 3,452,400 203,318.96 670,000 39,220 59,400 63,500 55,300
20/11/2025 59,400 0 (0%) 2,259,400 134,195.97 475,000 28,466.7 59,400 63,500 55,300
19/11/2025 59,400 -0.5 (-0.83%) 2,896,200 172,689.59 302,600 18,246.58 59,900 64,000 55,800
18/11/2025 59,900 -0.3 (-0.5%) 2,158,800 129,592.16 2,575,000 158,384.5 60,200 64,400 56,000
17/11/2025 60,200 0.2 (0.33%) 1,585,600 95,327.39 270,000 16,672 60,000 64,200 55,800
14/11/2025 60,000 0.2 (0.33%) 2,069,600 124,042.74 475,000 28,177.1 59,800 63,900 55,700
13/11/2025 59,800 0.3 (0.5%) 2,113,500 126,166 540,000 33,172 59,500 63,600 55,400
12/11/2025 59,500 0.6 (1.02%) 2,012,700 119,451.63 205,000 12,376 58,900 63,000 54,800
11/11/2025 58,900 0.1 (0.17%) 2,540,900 149,980.69 40,000 2,196 58,800 62,900 54,700
10/11/2025 58,800 -0.5 (-0.84%) 2,316,500 136,983.28 597,000 36,157.2 59,300 63,400 55,200
07/11/2025 59,300 -1 (-1.66%) 3,586,300 213,567.96 68,000 3,874 60,300 64,500 56,100
06/11/2025 60,300 -0.5 (-0.82%) 2,821,200 171,095.14 347,000 20,724.1 60,800 65,000 56,600
05/11/2025 60,800 0.7 (1.16%) 4,601,700 278,521.16 0 0 60,100 64,300 55,900
04/11/2025 60,100 0.8 (1.35%) 2,952,400 176,177.68 2,211,000 135,883.7 59,300 63,400 55,200
03/11/2025 59,300 -0.3 (-0.5%) 2,800,100 167,153.68 50,000 2,900 59,600 63,700 55,500
31/10/2025 59,600 -1 (-1.65%) 2,117,800 127,319 279,000 16,809.4 60,600 64,800 56,400
30/10/2025 60,600 -0.1 (-0.16%) 1,946,600 118,304.14 0 0 60,700 64,900 56,500
29/10/2025 60,700 0.7 (1.17%) 3,716,000 223,920.94 745,000 44,900.5 60,000 64,200 55,800
28/10/2025 60,000 0.8 (1.35%) 2,789,700 166,577.55 0 0 59,200 63,300 55,100
27/10/2025 59,200 -0.3 (-0.5%) 2,640,000 157,145.23 245,000 14,948.4 59,500 63,600 55,400
24/10/2025 59,500 -0.3 (-0.5%) 4,372,700 260,109.2 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.2 (0.34%) 4,227,100 252,653.2 245,000 14,679.1 59,600 63,700 55,500
22/10/2025 59,600 0.3 (0.51%) 4,664,800 276,154.65 0 0 59,300 63,400 55,200
21/10/2025 59,300 -0.1 (-0.17%) 8,416,700 504,612.01 480,500 28,967.17 59,400 63,500 55,300
20/10/2025 59,400 -2.5 (-4.04%) 12,115,600 740,009 0 0 61,900 66,200 57,600
17/10/2025 61,900 -1 (-1.59%) 5,405,900 336,717.51 548,200 33,497.24 62,900 67,300 58,500
16/10/2025 62,900 0.4 (0.64%) 4,634,400 290,527.39 0 0 62,500 66,800 58,200
15/10/2025 62,500 -0.6 (-0.95%) 5,218,800 329,246.58 345,000 21,567 63,100 67,500 58,700
14/10/2025 63,100 0 (0%) 7,008,900 443,354.14 0 0 63,100 67,500 58,700
13/10/2025 63,100 -1.1 (-1.71%) 7,992,500 505,177.75 528,800 33,746.73 64,200 68,600 59,800
10/10/2025 64,200 0.4 (0.63%) 4,985,600 319,565.47 400,000 25,671.6 63,800 68,200 59,400
09/10/2025 63,800 -0.8 (-1.24%) 5,734,200 368,139.75 245,000 15,489.5 64,600 69,100 60,100
08/10/2025 64,600 0.9 (1.41%) 8,113,800 520,241.72 195,000 13,009.5 63,700 68,100 59,300
07/10/2025 63,700 -0.3 (-0.47%) 4,229,300 269,759.71 245,000 15,657.5 64,000 68,400 59,600
06/10/2025 64,000 2.3 (3.73%) 7,461,700 474,017.05 0 0 61,700 66,000 57,400
03/10/2025 61,700 0 (0%) 2,821,100 174,222.83 245,000 16,170 61,700 66,000 57,400
02/10/2025 62,100 -0.3 (-0.48%) 3,657,500 229,086.42 100,000 6,248.2 62,400 66,700 58,100
01/10/2025 62,400 0.4 (0.65%) 3,022,000 188,400.46 205,000 12,259.7 62,000 66,300 57,700
30/09/2025 62,000 -0.6 (-0.96%) 4,104,100 255,132.62 190,000 12,369 62,600 66,900 58,300
29/09/2025 62,600 -0.4 (-0.63%) 2,782,900 174,229.91 438,000 26,957.43 63,000 67,400 58,600
26/09/2025 63,000 0 (0%) 3,981,900 251,215.76 40,000 2,392 63,000 67,400 58,600
25/09/2025 63,000 0.3 (0.48%) 3,870,300 244,105 205,000 12,697.1 62,700 67,000 58,400
24/09/2025 62,700 0.5 (0.8%) 3,879,200 241,048.44 40,000 2,462 62,200 66,500 57,900
23/09/2025 62,200 0.2 (0.32%) 3,267,800 204,691.38 538,500 33,902.61 62,000 66,300 57,700
22/09/2025 62,000 -1 (-1.59%) 6,061,300 377,811.75 40,000 2,566 63,000 67,400 58,600
19/09/2025 63,000 -0.9 (-1.41%) 6,932,700 438,861.19 205,000 13,078.5 63,900 68,300 59,500
18/09/2025 63,900 -0.9 (-1.39%) 8,783,400 563,070.81 20,000 1,206 64,800 69,300 60,300
17/09/2025 64,800 -0.8 (-1.22%) 5,627,200 366,683.42 639,600 41,811.15 65,600 70,100 61,100
16/09/2025 65,600 -0.2 (-0.3%) 6,765,400 447,031.13 55,000 3,601.88 65,800 70,400 61,200
15/09/2025 65,800 0 (0%) 5,367,400 352,711.8 6,649,500 412,755.9 65,800 70,400 61,200
12/09/2025 65,800 0.1 (0.15%) 5,694,200 373,462.79 0 0 65,700 70,200 61,200
11/09/2025 65,700 -0.1 (-0.15%) 6,349,100 413,050.95 282,000 18,724.3 65,800 70,400 61,200
10/09/2025 65,800 0.9 (1.39%) 5,006,400 326,945.7 0 0 64,900 69,400 60,400
09/09/2025 64,900 -0.4 (-0.61%) 6,192,300 402,660.3 245,000 16,564.8 65,300 69,800 60,800
08/09/2025 65,300 -2.2 (-3.26%) 11,249,800 745,660.08 0 0 67,500 72,200 62,800
05/09/2025 67,500 -1.4 (-2.03%) 11,047,800 759,069.22 245,000 16,918.4 68,900 73,700 64,100
04/09/2025 68,900 1.9 (2.84%) 8,942,100 607,466.39 90,000 6,302.43 67,000 71,600 62,400
03/09/2025 67,000 -1.6 (-2.33%) 14,216,900 962,297.89 345,000 23,438.6 68,600 73,400 63,800
29/08/2025 68,600 -0.4 (-0.58%) 14,696,100 1,017,860.55 0 0 69,000 73,800 64,200
28/08/2025 69,000 -0.1 (-0.14%) 8,799,400 611,089.56 545,000 37,592.6 69,100 73,900 64,300
27/08/2025 69,100 4.5 (6.97%) 31,048,100 2,128,073.13 2,137,000 145,826.7 64,600 69,100 60,100
26/08/2025 64,600 1 (1.57%) 7,988,400 507,780.74 213,000 13,470.2 63,600 68,000 59,200
25/08/2025 63,600 -1 (-1.55%) 7,750,800 498,260 117,000 7,673 64,600 69,100 60,100
22/08/2025 64,600 0.4 (0.62%) 18,944,300 1,245,865.98 213,000 13,686.5 64,200 68,600 59,800
21/08/2025 64,200 1.2 (1.9%) 9,639,300 620,318.45 270,000 17,451.3 63,000 67,400 58,600
20/08/2025 63,000 -1.2 (-1.87%) 10,537,600 667,369.55 213,000 13,339.2 64,200 68,600 59,800
19/08/2025 64,200 -0.3 (-0.47%) 9,191,400 593,569.36 217,000 14,268.7 64,500 69,000 60,000
18/08/2025 64,500 0.2 (0.31%) 8,297,300 536,929.47 273,000 17,007 64,300 68,800 59,800
15/08/2025 64,300 -0.9 (-1.38%) 16,667,800 1,098,675.63 63,000 3,878.9 65,200 69,700 60,700
14/08/2025 65,200 2.7 (4.32%) 19,003,100 1,227,651.39 273,000 17,353.6 62,500 66,800 58,200
13/08/2025 62,500 -0.5 (-0.79%) 7,519,800 470,654.32 63,000 3,943.6 63,000 67,400 58,600
12/08/2025 63,000 0.5 (0.8%) 12,129,000 770,169.85 328,000 20,155.6 62,500 66,800 58,200
11/08/2025 62,500 0.6 (0.97%) 7,266,300 454,515.45 117,000 7,010.6 61,900 66,200 57,600
08/08/2025 61,900 0.2 (0.32%) 10,679,800 665,503.89 128,000 7,677.6 61,700 66,000 57,400
07/08/2025 61,700 -0.6 (-0.96%) 9,498,700 587,678.43 117,000 7,102.4 62,300 66,600 58,000
06/08/2025 62,300 0.8 (1.3%) 4,677,500 291,502.42 128,000 7,871.4 61,500 65,800 57,200
05/08/2025 61,500 0.4 (0.65%) 18,590,000 1,159,664.36 278,200 16,775.03 61,100 65,300 56,900
04/08/2025 61,100 0.9 (1.5%) 4,462,400 271,298.38 128,000 7,915.2 60,200 64,400 56,000
01/08/2025 60,200 0 (0%) 4,751,600 285,499.09 177,000 10,799.4 60,200 64,400 56,000
31/07/2025 60,200 -0.7 (-1.15%) 6,066,900 367,509.74 128,000 7,885.2 60,900 65,100 56,700
30/07/2025 60,900 -0.1 (-0.16%) 7,271,000 444,118.68 117,000 7,230.6 61,000 65,200 56,800
29/07/2025 61,000 -1.8 (-2.87%) 10,595,600 655,561.7 172,200 10,933.3 62,800 67,100 58,500
28/07/2025 62,800 0.8 (1.29%) 10,484,700 656,340.84 317,000 19,903.6 62,000 66,300 57,700
25/07/2025 62,000 -0.1 (-0.16%) 4,978,400 309,008.94 128,000 7,585 62,100 66,400 57,800
24/07/2025 62,100 0 (0%) 8,710,200 545,398.43 217,000 13,242.4 62,100 66,400 57,800
23/07/2025 62,100 -0.1 (-0.16%) 5,087,300 316,242.2 128,000 7,843.2 62,200 66,500 57,900
22/07/2025 62,200 0.9 (1.47%) 4,902,600 302,798.62 117,000 7,455 61,300 65,500 57,100
21/07/2025 61,300 -0.6 (-0.97%) 6,138,200 379,850.48 978,000 60,346 61,900 66,200 57,600
18/07/2025 61,900 -0.3 (-0.48%) 6,915,300 429,538.95 117,000 7,014.8 62,200 66,500 57,900
17/07/2025 62,200 0.4 (0.65%) 9,992,700 622,315.11 4,283,000 257,380.57 61,800 66,100 57,500
16/07/2025 61,800 0.4 (0.65%) 7,603,200 467,298.42 55,117,000 3,280,154.9 61,400 65,600 57,200
15/07/2025 61,400 -1 (-1.6%) 6,315,400 391,249.84 128,000 8,256.4 62,400 66,700 58,100
14/07/2025 62,400 -0.3 (-0.48%) 6,475,000 402,296.06 1,677,000 99,099 62,700 67,000 58,400
11/07/2025 62,700 1.3 (2.12%) 12,701,900 795,708.85 128,000 7,808.8 61,400 65,600 57,200
10/07/2025 61,400 -0.1 (-0.16%) 8,152,900 501,362.8 117,000 6,692.4 61,500 65,800 57,200
09/07/2025 61,500 2.5 (4.24%) 16,449,700 1,003,388.65 128,000 7,102.2 59,000 63,100 54,900
08/07/2025 59,000 0.4 (0.68%) 10,394,500 613,358.39 481,500 27,970.31 58,600 62,700 54,500
07/07/2025 58,600 0.2 (0.34%) 8,056,200 471,306.68 128,000 7,324.8 58,400 62,400 54,400
04/07/2025 58,400 0.5 (0.86%) 4,849,800 282,238.4 117,000 6,578 57,900 61,900 53,900
03/07/2025 57,900 -0.1 (-0.17%) 7,395,300 431,490.37 128,000 7,421.6 58,000 62,000 54,000
02/07/2025 58,000 -0.2 (-0.34%) 2,913,600 168,776.33 117,000 6,600.7 58,200 62,200 54,200
01/07/2025 58,200 1.2 (2.11%) 10,049,500 583,844.72 88,000 4,759.8 57,000 60,900 53,100
30/06/2025 57,000 0.3 (0.53%) 2,952,200 168,442.84 1,032,000 54,957 56,700 60,600 52,800
27/06/2025 56,700 0.3 (0.53%) 4,082,600 232,101.46 88,000 4,793 56,400 60,300 52,500
26/06/2025 56,400 -0.2 (-0.35%) 2,842,900 160,733.16 157,000 8,781.9 56,600 60,500 52,700
25/06/2025 56,600 0 (0%) 2,739,800 155,447.37 88,000 5,040.2 56,600 60,500 52,700
24/06/2025 56,600 0 (0%) 3,507,600 198,965.39 1,157,000 66,569.9 56,600 60,500 52,700
23/06/2025 56,600 -0.5 (-0.88%) 2,480,600 140,613.96 291,100 15,596.83 57,100 61,000 53,200
20/06/2025 57,100 0.5 (0.88%) 6,886,500 392,140.28 1,187,000 68,472.9 56,600 60,500 52,700
19/06/2025 56,600 -0.1 (-0.18%) 2,368,700 134,163.84 58,000 3,201.4 56,700 60,600 52,800
18/06/2025 56,700 -0.5 (-0.87%) 3,421,100 194,396.02 187,000 10,360.1 57,200 61,200 53,200
17/06/2025 57,200 0.6 (1.06%) 5,159,800 294,779.23 58,000 3,195.8 56,600 60,500 52,700
16/06/2025 56,600 0.4 (0.71%) 4,336,600 245,228.47 287,000 16,514.4 56,200 60,100 52,300
13/06/2025 56,200 0.2 (0.36%) 5,364,900 302,070.56 58,000 3,363.2 56,000 59,900 52,100
12/06/2025 56,000 0.3 (0.54%) 2,560,800 143,068.5 187,000 10,204.9 55,700 59,500 51,900
11/06/2025 55,700 -0.2 (-0.36%) 2,295,800 128,194.62 58,000 3,390.4 55,900 59,800 52,000
10/06/2025 55,900 0 (0%) 2,231,400 125,006.25 187,000 10,622.9 55,900 59,800 52,000
09/06/2025 55,900 -0.2 (-0.36%) 2,223,900 124,622.37 58,000 3,111.6 56,100 60,000 52,200

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