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 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400
10/11/2025 35,000 4.5 (14.75%) 13,481 450.99 0 0 30,500 35,000 26,000
07/11/2025 30,900 0.2 (0.65%) 11,101 338.28 0 0 30,700 35,300 26,100
06/11/2025 30,500 -3.1 (-9.23%) 36,176 1,109.29 0 0 33,600 38,600 28,600
05/11/2025 32,600 -1.9 (-5.51%) 42,102 1,414.38 0 0 34,500 39,600 29,400
04/11/2025 34,600 0 (0%) 27,659 955.01 0 0 34,600 39,700 29,500
03/11/2025 34,500 -2.6 (-7.01%) 48,681 1,683.34 0 0 37,100 42,600 31,600
31/10/2025 37,000 -3.2 (-7.96%) 234,720 8,721.84 0 0 40,200 46,200 34,200
30/10/2025 40,200 5.2 (14.86%) 84,502 3,396.28 0 0 35,000 40,200 29,800
29/10/2025 35,000 4.5 (14.75%) 98,124 3,434.34 0 0 30,500 35,000 26,000
28/10/2025 30,500 3.9 (14.66%) 49,800 1,518.9 0 0 26,600 30,500 22,700
27/10/2025 26,600 3.4 (14.66%) 40,450 1,075.28 0 0 23,200 26,600 19,800
24/10/2025 23,200 3 (14.85%) 717,852 16,653.51 0 0 20,200 23,200 17,200
23/10/2025 20,200 2.6 (14.77%) 381,926 7,706.04 0 0 17,600 20,200 15,000
22/10/2025 18,000 0.8 (4.65%) 143,143 2,516.76 0 0 17,200 19,700 14,700
21/10/2025 16,500 -2.3 (-12.23%) 91,158 1,569.35 0 0 18,800 21,600 16,000
20/10/2025 17,700 -1 (-5.35%) 92,566 1,743.05 0 0 18,700 21,500 15,900
17/10/2025 18,200 1.7 (10.3%) 234,611 4,376.75 0 0 16,500 18,900 14,100
16/10/2025 16,700 2.1 (14.38%) 212,005 3,492.68 0 0 14,600 16,700 12,500
15/10/2025 14,700 1.9 (14.84%) 134,918 1,969.02 0 0 12,800 14,700 10,900
14/10/2025 12,700 0.3 (2.42%) 14,000 178.95 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 22,241 276.87 0 0 12,400 14,200 10,600
10/10/2025 12,400 0 (0%) 6,207 77.04 0 0 12,400 14,200 10,600
09/10/2025 12,400 -0.4 (-3.13%) 12,100 149.46 0 0 12,800 14,700 10,900
08/10/2025 12,300 -1.2 (-8.89%) 27,901 355.95 0 0 13,500 15,500 11,500
07/10/2025 12,700 -0.7 (-5.22%) 32,500 437.8 0 0 13,400 15,400 11,400
06/10/2025 13,500 1.4 (11.57%) 22,300 299.13 0 0 12,100 13,900 10,300
03/10/2025 13,300 1.2 (9.92%) 14,000 169.78 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.7 (-5.51%) 16,100 194.62 0 0 12,700 14,600 10,800
01/10/2025 12,600 -1.5 (-10.64%) 65,923 839.59 0 0 14,100 16,200 12,000
30/09/2025 14,400 -0.4 (-2.7%) 3,000 42.36 0 0 14,800 17,000 12,600
29/09/2025 14,400 -0.6 (-4%) 10,801 159.8 0 0 15,000 17,200 12,800
26/09/2025 15,300 1.1 (7.75%) 69,000 1,032.11 0 0 14,200 16,300 12,100
25/09/2025 14,200 0.2 (1.43%) 29,300 416.19 0 0 14,000 16,100 11,900
24/09/2025 14,000 -0.2 (-1.41%) 19,619 273.72 0 0 14,200 16,300 12,100
23/09/2025 14,200 0.1 (0.71%) 39,141 555.76 0 0 14,100 16,200 12,000
22/09/2025 14,400 0.3 (2.13%) 16,900 237.81 0 0 14,100 16,200 12,000
19/09/2025 14,100 1.3 (10.16%) 41,164 582.21 0 0 12,800 14,700 10,900
18/09/2025 13,000 0 (0%) 6,000 77 0 0 13,000 14,900 11,100
17/09/2025 13,000 0.4 (3.17%) 30,572 398.17 0 0 12,600 14,400 10,800
16/09/2025 12,700 0.2 (1.6%) 4,601 57.85 0 0 12,500 14,300 10,700
15/09/2025 12,600 0.3 (2.44%) 12,633 157.77 0 0 12,300 14,100 10,500
12/09/2025 12,500 0 (0%) 2,200 27.1 0 0 12,500 14,300 10,700
11/09/2025 12,600 -0.6 (-4.55%) 10,808 134.72 0 0 13,200 15,100 11,300
10/09/2025 12,400 0.6 (5.08%) 30,500 403.65 0 0 11,800 13,500 10,100
09/09/2025 11,900 0.4 (3.48%) 8,608 101.75 0 0 11,500 13,200 9,800
08/09/2025 11,400 -0.2 (-1.72%) 6,400 73.68 0 0 11,600 13,300 9,900
05/09/2025 11,400 -0.5 (-4.2%) 17,303 200.02 0 0 11,900 13,600 10,200
04/09/2025 11,900 0.4 (3.48%) 11,814 140.28 0 0 11,500 13,200 9,800
03/09/2025 12,000 1.2 (11.11%) 20,100 231.91 0 0 10,800 12,400 9,200
29/08/2025 10,600 -0.9 (-7.83%) 26,300 285.12 0 0 11,500 13,200 9,800
28/08/2025 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 12,400 9,200
27/08/2025 10,800 0 (0%) 3,200 34.67 0 0 10,800 12,400 9,200
26/08/2025 11,600 1 (9.43%) 1,400 15.1 0 0 10,600 12,100 9,100
25/08/2025 10,500 -0.2 (-1.87%) 2,200 23.24 0 0 10,700 12,300 9,100
22/08/2025 10,700 -0.4 (-3.6%) 11,300 120.71 0 0 11,100 12,700 9,500
21/08/2025 10,900 -0.1 (-0.91%) 12,110 134.11 0 0 11,000 12,600 9,400
20/08/2025 11,000 -0.5 (-4.35%) 9,000 99.43 0 0 11,500 13,200 9,800
19/08/2025 11,600 0.2 (1.75%) 11,502 132.1 0 0 11,400 13,100 9,700
18/08/2025 11,400 0 (0%) 10,500 119.79 0 0 11,400 13,100 9,700
15/08/2025 11,500 -0.4 (-3.36%) 17,900 204.84 0 0 11,900 13,600 10,200
14/08/2025 11,600 0 (0%) 36,901 437.41 0 0 11,600 13,300 9,900
13/08/2025 12,200 0.9 (7.96%) 44,000 512.15 0 0 11,300 12,900 9,700
12/08/2025 11,300 0.1 (0.89%) 26,900 303.35 0 0 11,200 12,800 9,600
11/08/2025 11,200 -0.1 (-0.88%) 16,800 188.78 0 0 11,300 12,900 9,700
08/08/2025 11,400 -0.3 (-2.56%) 9,500 107.62 0 0 11,700 13,400 10,000
07/08/2025 11,800 0.7 (6.31%) 2,412 28.31 0 0 11,100 12,700 9,500
06/08/2025 11,500 0.5 (4.55%) 3,510 39.14 0 0 11,000 12,600 9,400
05/08/2025 10,800 -0.5 (-4.42%) 33,100 364.69 0 0 11,300 12,900 9,700
04/08/2025 11,000 -0.7 (-5.98%) 27,030 306.02 0 0 11,700 13,400 10,000
01/08/2025 11,500 -1.2 (-9.45%) 10,010 117.3 0 0 12,700 14,600 10,800
31/07/2025 12,500 1.3 (11.61%) 105,334 1,335.71 0 0 11,200 12,800 9,600
30/07/2025 11,700 1.5 (14.71%) 54,360 607.47 0 0 10,200 11,700 8,700
29/07/2025 10,200 0 (0%) 3,100 31.49 0 0 10,200 11,700 8,700
28/07/2025 10,100 -0.3 (-2.88%) 12,901 131.84 0 0 10,400 11,900 8,900
25/07/2025 10,400 0.1 (0.97%) 2,300 23.89 0 0 10,300 11,800 8,800
24/07/2025 10,400 -0.2 (-1.89%) 26,101 270.04 0 0 10,600 12,100 9,100
23/07/2025 10,700 0 (0%) 15,800 167.24 0 0 10,700 12,300 9,100
22/07/2025 10,500 -0.3 (-2.78%) 19,100 203.67 0 0 10,800 12,400 9,200
21/07/2025 10,600 -0.1 (-0.93%) 21,801 234.4 0 0 10,700 12,300 9,100
18/07/2025 10,900 0.2 (1.87%) 17,600 187.5 0 0 10,700 12,300 9,100
17/07/2025 10,800 0.3 (2.86%) 6,800 72.47 0 0 10,500 12,000 9,000
16/07/2025 10,500 0 (0%) 6,500 68.25 0 0 10,500 12,000 9,000
15/07/2025 10,500 -0.2 (-1.87%) 16,800 176.98 0 0 10,700 12,300 9,100
14/07/2025 10,600 -0.3 (-2.75%) 11,500 123.2 0 0 10,900 12,500 9,300
11/07/2025 11,000 0 (0%) 4,600 50.06 0 0 11,000 12,600 9,400
10/07/2025 11,100 0.2 (1.83%) 35,900 394.47 0 0 10,900 12,500 9,300
09/07/2025 10,900 0 (0%) 23,100 252.04 0 0 10,900 12,500 9,300
08/07/2025 10,900 -0.4 (-3.54%) 2,600 28.39 0 0 11,300 12,900 9,700
07/07/2025 11,400 0.5 (4.59%) 1,000 11.25 0 0 10,900 12,500 9,300
04/07/2025 11,200 0.4 (3.7%) 7,100 77.38 0 0 10,800 12,400 9,200
03/07/2025 10,800 -0.5 (-4.42%) 24,100 261.48 0 0 11,300 12,900 9,700
02/07/2025 11,500 0.3 (2.68%) 9,500 107.75 0 0 11,200 12,800 9,600
01/07/2025 11,300 -0.6 (-5.04%) 53,603 602.59 0 0 11,900 13,600 10,200
30/06/2025 11,900 -0.4 (-3.25%) 60,600 720.11 0 0 12,300 14,100 10,500
27/06/2025 12,000 -0.1 (-0.83%) 48,090 589.71 0 0 12,100 13,900 10,300
26/06/2025 12,400 0.9 (7.83%) 49,700 603.49 0 0 11,500 13,200 9,800
25/06/2025 11,600 0.9 (8.41%) 47,204 541.58 0 0 10,700 12,300 9,100
24/06/2025 11,100 0.5 (4.72%) 40,200 429.76 0 0 10,600 12,100 9,100
23/06/2025 10,400 0.3 (2.97%) 12,300 129.78 0 0 10,100 11,600 8,600
20/06/2025 10,100 0 (0%) 8,600 86.59 0 0 10,100 11,600 8,600
19/06/2025 10,000 -0.2 (-1.96%) 26,001 261.35 0 0 10,200 11,700 8,700
18/06/2025 10,000 0.1 (1.01%) 25,800 263.64 0 0 9,900 11,300 8,500
17/06/2025 9,900 -0.2 (-1.98%) 33,200 330.01 0 0 10,100 11,600 8,600
16/06/2025 10,000 0.1 (1.01%) 7,000 70.74 0 0 9,900 11,300 8,500
13/06/2025 9,900 0 (0%) 6,301 62.38 0 0 9,900 11,300 8,500
12/06/2025 9,800 -0.1 (-1.01%) 16,901 167.39 0 0 9,900 11,300 8,500
11/06/2025 9,700 -0.1 (-1.02%) 42,300 418.2 0 0 9,800 11,200 8,400
10/06/2025 9,900 0.2 (2.06%) 38,414 376.12 0 0 9,700 11,100 8,300
09/06/2025 9,500 0.1 (1.06%) 15,130 146.37 0 0 9,400 10,800 8,000

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