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 142,800 9.3 (6.97%) 7,001,500 996,752.39 0 0 133,500 142,800 124,200
04/12/2025 267,000 -2.4 (-0.89%) 3,902,000 1,040,235.67 4,401,162 1,144,302.12 269,400 288,200 250,600
03/12/2025 269,400 -5.6 (-2.04%) 3,328,700 910,087.55 3,500,000 910,000 275,000 294,200 255,800
02/12/2025 275,000 5.1 (1.89%) 4,093,500 1,104,783.52 5,993,100 1,558,206 269,900 288,700 251,100
01/12/2025 269,900 9.5 (3.65%) 4,500,600 1,214,984.55 8,054,000 2,014,520.08 260,400 278,600 242,200
28/11/2025 260,400 12.4 (5%) 3,844,800 989,482.46 11,950,000 2,868,320 248,000 265,300 230,700
27/11/2025 248,000 3 (1.22%) 2,348,000 583,980.34 0 0 245,000 262,100 227,900
26/11/2025 245,000 2 (0.82%) 4,196,800 1,021,546.89 8,100,000 1,864,300 243,000 260,000 226,000
25/11/2025 243,000 3.5 (1.46%) 3,425,500 838,211.29 6,000,000 1,380,000 239,500 256,200 222,800
24/11/2025 239,500 9.8 (4.27%) 3,203,000 762,764.66 0 0 229,700 245,700 213,700
21/11/2025 229,700 1.7 (0.75%) 2,778,400 630,996.87 439,000 100,150.55 228,000 243,900 212,100
20/11/2025 228,000 7.5 (3.4%) 2,828,600 640,871.68 2,000,000 434,000 220,500 235,900 205,100
19/11/2025 220,500 0.5 (0.23%) 2,328,900 515,557.4 3,000,000 651,000 220,000 235,400 204,600
18/11/2025 220,000 3 (1.38%) 3,027,200 662,267.43 955,938 207,438.55 217,000 232,100 201,900
17/11/2025 217,000 6 (2.84%) 3,889,800 843,443.84 0 0 211,000 225,700 196,300
14/11/2025 211,000 -0.2 (-0.09%) 2,083,100 437,380.88 0 0 211,200 225,900 196,500
13/11/2025 211,200 0 (0%) 3,061,500 648,730.66 0 0 211,200 225,900 196,500
12/11/2025 211,200 10.2 (5.07%) 3,885,100 805,149.4 0 0 201,000 215,000 187,000
11/11/2025 201,000 2 (1.01%) 4,226,300 848,134.87 0 0 199,000 212,900 185,100
10/11/2025 199,000 -0.7 (-0.35%) 2,785,800 555,080.82 0 0 199,700 213,600 185,800
07/11/2025 199,700 -8.1 (-3.9%) 3,701,700 751,641.29 0 0 207,800 222,300 193,300
06/11/2025 207,800 1.3 (0.63%) 4,605,200 963,036.22 0 0 206,500 220,900 192,100
05/11/2025 206,500 5.5 (2.74%) 2,136,600 438,704.43 0 0 201,000 215,000 187,000
04/11/2025 201,000 5.6 (2.87%) 2,514,100 507,081.37 0 0 195,400 209,000 181,800
03/11/2025 195,400 4.4 (2.3%) 3,627,000 704,674.84 1,000,000 191,000 191,000 204,300 177,700
31/10/2025 191,000 -13.1 (-6.42%) 7,461,600 1,449,375.4 20,000 4,242 204,100 218,300 189,900
30/10/2025 204,100 -7.9 (-3.73%) 3,772,500 771,993.6 120,000 24,836.3 212,000 226,800 197,200
29/10/2025 212,000 -8.1 (-3.68%) 2,739,200 586,460.52 100,000 21,394.4 220,100 235,500 204,700
28/10/2025 220,100 6.1 (2.85%) 5,205,500 1,081,267.56 100,000 20,760.9 214,000 228,900 199,100
27/10/2025 214,000 -5 (-2.28%) 3,889,100 855,690.89 5,400,000 1,110,625.2 219,000 234,300 203,700
24/10/2025 219,000 4 (1.86%) 3,412,900 747,603.49 400,000 87,594.1 215,000 230,000 200,000
23/10/2025 215,000 12 (5.91%) 4,761,200 994,008.33 0 0 203,000 217,200 188,800
22/10/2025 203,000 -0.4 (-0.2%) 4,196,300 834,223.35 12,784,000 2,429,666.68 203,400 217,600 189,200
21/10/2025 203,400 8.5 (4.36%) 3,700,400 739,202.17 299,000 59,797.31 194,900 208,500 181,300
20/10/2025 194,900 -9.1 (-4.46%) 5,671,000 1,124,774.19 0 0 204,000 218,200 189,800
17/10/2025 204,000 -9.1 (-4.27%) 5,615,100 1,155,539.04 29,000 5,924.85 213,100 228,000 198,200
16/10/2025 213,100 3.6 (1.72%) 5,217,400 1,098,309.16 0 0 209,500 224,100 194,900
15/10/2025 209,500 -2.4 (-1.13%) 3,752,400 787,520.33 57,200 12,004.62 211,900 226,700 197,100
14/10/2025 211,900 6.5 (3.16%) 8,065,500 1,740,507.76 6,205,000 1,200,389.59 205,400 219,700 191,100
13/10/2025 205,400 13.4 (6.98%) 7,178,300 1,454,693.61 16,811,000 3,028,633.89 192,000 205,400 178,600
10/10/2025 192,000 12.5 (6.96%) 4,294,700 794,362.44 0 0 179,500 192,000 167,000
09/10/2025 179,500 1.4 (0.79%) 4,131,300 740,515.99 190,000 34,056.55 178,100 190,500 165,700
08/10/2025 178,100 -1.9 (-1.06%) 3,256,600 583,370.95 0 0 180,000 192,600 167,400
07/10/2025 180,000 0.3 (0.17%) 2,368,100 426,509.1 0 0 179,700 192,200 167,200
06/10/2025 179,700 3.2 (1.81%) 2,398,200 430,225.49 0 0 176,500 188,800 164,200
03/10/2025 176,500 5.5 (3.22%) 4,892,400 863,941.39 0 0 171,000 182,900 159,100
02/10/2025 171,000 1 (0.59%) 2,381,100 412,874.17 0 0 170,000 181,900 158,100
01/10/2025 170,000 -4.9 (-2.8%) 2,643,100 450,984.83 0 0 174,900 187,100 162,700
30/09/2025 174,900 2.1 (1.22%) 4,674,600 830,067.55 0 0 172,800 184,800 160,800
29/09/2025 172,800 8.8 (5.37%) 2,445,600 416,462.9 0 0 164,000 175,400 152,600
26/09/2025 164,000 6 (3.8%) 2,709,300 435,529.35 0 0 158,000 169,000 147,000
25/09/2025 158,000 9 (6.04%) 2,820,700 433,635.7 100,000 15,415.9 149,000 159,400 138,600
24/09/2025 149,000 -0.2 (-0.13%) 1,753,900 260,309.66 1,904,800 282,980.9 149,200 159,600 138,800
23/09/2025 149,200 0.4 (0.27%) 1,426,200 211,781.64 0 0 148,800 159,200 138,400
22/09/2025 148,800 -4.4 (-2.87%) 5,112,200 759,366.99 1,904,800 283,434.24 153,200 163,900 142,500
19/09/2025 153,200 8.2 (5.66%) 5,615,300 831,601.93 0 0 145,000 155,100 134,900
18/09/2025 145,000 1.9 (1.33%) 4,389,200 634,458.12 3,196,800 430,877.49 143,100 153,100 133,100
17/09/2025 143,100 8.1 (6%) 3,984,900 555,971.58 814,000 109,714.18 135,000 144,400 125,600
16/09/2025 135,000 -2.8 (-2.03%) 2,920,100 395,134.41 3,462,600 467,519.44 137,800 147,400 128,200
15/09/2025 137,800 0 (0%) 2,142,000 291,968.65 814,000 109,890 137,800 147,400 128,200
12/09/2025 137,800 1.8 (1.32%) 1,964,200 268,529.8 4,788,178 621,467.2 136,000 145,500 126,500
11/09/2025 136,000 5.1 (3.9%) 3,017,000 400,897.97 0 0 130,900 140,000 121,800
10/09/2025 130,900 1.7 (1.32%) 1,985,100 256,600.86 4,788,178 622,463.14 129,200 138,200 120,200
09/09/2025 129,200 4.2 (3.36%) 2,659,700 340,608.93 0 0 125,000 133,700 116,300
08/09/2025 125,000 0 (0%) 2,203,500 277,343.56 0 0 125,000 133,700 116,300
05/09/2025 125,000 0 (0%) 2,141,000 272,695.85 0 0 125,000 133,700 116,300
04/09/2025 125,000 0 (0%) 1,988,700 247,662.56 0 0 125,000 133,700 116,300
03/09/2025 125,000 -3.3 (-2.57%) 2,287,100 287,269.72 20,000 2,711.92 128,300 137,200 119,400
29/08/2025 128,300 -1.8 (-1.38%) 2,470,800 319,782.83 20,000 2,654 130,100 139,200 121,000
28/08/2025 130,100 -1.9 (-1.44%) 2,178,800 286,905.71 20,000 2,824 132,000 141,200 122,800
27/08/2025 132,000 -3.5 (-2.58%) 2,351,500 313,079.64 40,000 5,517.1 135,500 144,900 126,100
26/08/2025 135,500 4.5 (3.44%) 2,595,000 351,142.77 0 0 131,000 140,100 121,900
25/08/2025 131,000 6.9 (5.56%) 3,813,100 495,180.8 40,000 5,250.34 124,100 132,700 115,500
22/08/2025 124,100 -0.9 (-0.72%) 5,032,500 623,049.1 0 0 125,000 133,700 116,300
21/08/2025 125,000 0.8 (0.64%) 4,069,100 508,068.38 60,000 7,376 124,200 132,800 115,600
20/08/2025 124,200 6 (5.08%) 7,458,200 909,570.07 0 0 118,200 126,400 110,000
19/08/2025 118,200 0 (0%) 5,290,800 626,627.04 0 0 118,200 126,400 110,000
18/08/2025 118,200 0 (0%) 3,592,000 421,664.1 0 0 118,200 126,400 110,000
15/08/2025 118,200 0 (0%) 5,258,600 639,127.4 0 0 118,200 126,400 110,000
14/08/2025 118,200 2.2 (1.9%) 4,312,200 506,181.12 40,000 4,800 116,000 124,100 107,900
13/08/2025 116,000 0.5 (0.43%) 4,109,600 472,292.72 0 0 115,500 123,500 107,500
12/08/2025 115,500 0 (0%) 2,958,100 341,321.56 22,000 2,541 115,500 123,500 107,500
11/08/2025 115,500 -1.5 (-1.28%) 3,280,300 382,293.13 0 0 117,000 125,100 108,900
08/08/2025 117,000 2 (1.74%) 3,217,500 372,952.89 0 0 115,000 123,000 107,000
07/08/2025 115,000 -3.5 (-2.95%) 4,140,100 487,581.46 0 0 118,500 126,700 110,300
06/08/2025 118,500 1 (0.85%) 4,212,200 495,730.61 797,399 93,767.31 117,500 125,700 109,300
05/08/2025 117,500 6.3 (5.67%) 8,377,700 986,588.15 25,963,812 2,833,719.7 111,200 118,900 103,500
04/08/2025 111,200 7.2 (6.92%) 3,877,600 428,546.93 90,000,000 9,818,640 104,000 111,200 96,800
01/08/2025 104,000 -1.5 (-1.42%) 3,947,500 418,963.15 0 0 105,500 112,800 98,200
31/07/2025 105,500 -4 (-3.65%) 5,664,700 605,014.72 0 0 109,500 117,100 101,900
30/07/2025 109,500 -3.7 (-3.27%) 4,353,100 483,367.71 0 0 113,200 121,100 105,300
29/07/2025 113,200 -2.4 (-2.08%) 4,560,800 524,722.1 34,500 3,969.23 115,600 123,600 107,600
28/07/2025 115,600 1.5 (1.31%) 3,265,900 377,721.86 0 0 114,100 122,000 106,200
25/07/2025 114,100 -1.9 (-1.64%) 3,383,900 389,779.36 0 0 116,000 124,100 107,900
24/07/2025 116,000 1 (0.87%) 6,030,600 681,174.72 0 0 115,000 123,000 107,000
23/07/2025 115,000 -2.5 (-2.13%) 2,804,200 325,702.8 0 0 117,500 125,700 109,300
22/07/2025 117,500 5.5 (4.91%) 3,938,700 450,392.65 350,000 40,038.25 112,000 119,800 104,200
21/07/2025 112,000 -7 (-5.88%) 4,306,600 506,513.53 0 0 119,000 127,300 110,700
18/07/2025 119,000 -3 (-2.46%) 6,065,800 729,241.99 0 0 122,000 130,500 113,500
17/07/2025 122,000 4.6 (3.92%) 6,597,500 805,740.95 0 0 117,400 125,600 109,200
16/07/2025 117,400 5.8 (5.2%) 3,302,900 374,481 0 0 111,600 119,400 103,800
15/07/2025 111,600 -1.4 (-1.24%) 3,248,800 365,325.42 0 0 113,000 120,900 105,100
14/07/2025 113,000 5 (4.63%) 5,532,400 630,911.68 0 0 108,000 115,500 100,500
11/07/2025 108,000 6.4 (6.3%) 4,793,600 512,720.13 0 0 101,600 108,700 94,500
10/07/2025 101,600 6.6 (6.95%) 7,069,900 708,082.89 0 0 95,000 101,600 88,400
09/07/2025 95,000 1.7 (1.82%) 3,286,600 308,520.68 0 0 93,300 99,800 86,800
08/07/2025 93,300 0.3 (0.32%) 1,420,800 132,807.15 0 0 93,000 99,500 86,500
07/07/2025 93,000 1.1 (1.2%) 2,009,500 186,293.6 0 0 91,900 98,300 85,500
04/07/2025 91,900 -2.6 (-2.75%) 3,983,100 366,904.21 0 0 94,500 101,100 87,900
03/07/2025 94,500 -0.9 (-0.94%) 1,890,400 178,967.55 0 0 95,400 102,000 88,800
02/07/2025 95,400 -0.2 (-0.21%) 1,090,300 103,484.43 0 0 95,600 102,200 89,000
01/07/2025 95,600 0 (0%) 2,334,000 221,825.42 0 0 95,600 102,200 89,000
30/06/2025 95,600 0.1 (0.1%) 1,265,200 120,931.75 0 0 95,500 102,100 88,900
27/06/2025 95,500 0.5 (0.53%) 3,029,000 285,652.49 0 0 95,000 101,600 88,400
26/06/2025 95,000 -0.8 (-0.84%) 1,611,200 154,103.17 1,300,000 124,790 95,800 102,500 89,100
25/06/2025 95,800 0 (0%) 2,655,500 254,261.54 100,000 9,580 95,800 102,500 89,100
24/06/2025 95,800 3 (3.23%) 3,974,800 382,284.94 150,000 14,370 92,800 99,200 86,400
23/06/2025 92,800 6 (6.91%) 3,871,300 349,520.32 807,400 66,785.66 86,800 92,800 80,800
20/06/2025 86,800 -2.6 (-2.91%) 13,615,300 1,184,075.25 50,000 4,340 89,400 95,600 83,200
19/06/2025 89,400 1.4 (1.59%) 3,247,900 289,065.83 100,000 8,901.3 88,000 94,100 81,900
18/06/2025 88,000 0.3 (0.34%) 1,429,200 125,536.1 110,900 9,719.72 87,700 93,800 81,600
17/06/2025 87,700 2.3 (2.69%) 3,384,000 296,646.31 100,000 8,540 85,400 91,300 79,500
16/06/2025 85,400 -0.1 (-0.12%) 2,514,600 211,693.32 100,000 8,540 85,500 91,400 79,600
13/06/2025 85,500 -1.3 (-1.5%) 4,992,800 417,531.22 0 0 86,800 92,800 80,800
12/06/2025 86,800 -3.4 (-3.77%) 4,156,300 366,513.31 0 0 90,200 96,500 83,900
11/06/2025 90,200 -0.4 (-0.44%) 1,438,900 131,118.49 729,900 65,131.21 90,600 96,900 84,300
10/06/2025 90,600 0.3 (0.33%) 6,840,100 614,557.26 149,200 13,523.04 90,300 96,600 84,000
09/06/2025 90,300 -6.7 (-6.91%) 3,775,300 354,276.37 0 0 97,000 103,700 90,300

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