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 18,300 0.4 (2.23%) 120 2.2 0 0 17,900 19,600 16,200
05/12/2025 17,900 0 (0%) 2,010 35.44 0 0 17,900 19,600 16,200
04/12/2025 17,900 0.7 (4.07%) 200 3.61 0 0 17,200 18,900 15,500
03/12/2025 17,200 -1.6 (-8.51%) 3,810 69.28 0 0 18,800 20,600 17,000
02/12/2025 18,800 1.6 (9.3%) 100 1.88 0 0 17,200 18,900 15,500
01/12/2025 17,200 -1.9 (-9.95%) 6,000 104.07 0 0 19,100 21,000 17,200
28/11/2025 19,100 0.7 (3.8%) 100 1.91 0 0 18,400 20,200 16,600
27/11/2025 18,400 0.4 (2.22%) 100 1.84 0 0 18,000 19,800 16,200
26/11/2025 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 20,200 16,600
25/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,200 22.02 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.6 (-3.17%) 800 14.64 0 0 18,900 20,700 17,100
20/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 10 0.19 0 0 18,900 20,700 17,100
18/11/2025 18,900 -0.1 (-0.53%) 300 5.35 0 0 19,000 20,900 17,100
17/11/2025 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
14/11/2025 19,000 0.6 (3.26%) 505 9.31 0 0 18,400 20,200 16,600
13/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 3,025 55.73 0 0 18,300 20,100 16,500
11/11/2025 18,300 0 (0%) 15 0.26 0 0 18,300 20,100 16,500
10/11/2025 18,300 0 (0%) 200 3.53 0 0 18,300 20,100 16,500
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
05/11/2025 18,300 -0.1 (-0.54%) 564 10.12 0 0 18,400 20,200 16,600
04/11/2025 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
03/11/2025 18,400 -0.9 (-4.66%) 200 3.59 0 0 19,300 21,200 17,400
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/10/2025 19,300 0 (0%) 5 0.09 0 0 19,300 21,200 17,400
23/10/2025 19,300 -0.7 (-3.5%) 200 3.73 0 0 20,000 22,000 18,000
22/10/2025 20,000 1.8 (9.89%) 105 2.09 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
20/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/10/2025 18,200 -1.1 (-5.7%) 1,100 19.42 0 0 19,300 21,200 17,400
15/10/2025 19,300 1.4 (7.82%) 100 1.93 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.5 (-2.72%) 3,701 65.62 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
09/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
08/10/2025 18,400 -0.4 (-2.13%) 310 5.72 0 0 18,800 20,600 17,000
07/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/10/2025 18,800 0.9 (5.03%) 1,800 32.26 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.9 (-4.79%) 2,500 44.69 0 0 18,800 20,600 17,000
02/10/2025 18,800 1 (5.62%) 3,500 62.37 0 0 17,800 19,500 16,100
01/10/2025 17,800 0.9 (5.33%) 900 15.38 0 0 16,900 18,500 15,300
30/09/2025 16,900 -1.7 (-9.14%) 10,100 170.69 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0 (0%) 300 5.51 0 0 18,600 20,400 16,800
24/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/09/2025 18,600 -0.2 (-1.06%) 1,000 18.26 0 0 18,800 20,600 17,000
22/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/09/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 20,300 16,700
16/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/09/2025 18,500 0 (0%) 1,011 18.69 0 0 18,500 20,300 16,700
12/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
11/09/2025 18,500 0 (0%) 129 2.36 0 0 18,500 20,300 16,700
10/09/2025 18,500 -0.1 (-0.54%) 200 3.66 0 0 18,600 20,400 16,800
09/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
08/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
05/09/2025 18,600 0.2 (1.09%) 502 9.28 0 0 18,400 20,200 16,600
04/09/2025 18,400 -0.2 (-1.08%) 600 10.81 0 0 18,600 20,400 16,800
03/09/2025 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
29/08/2025 18,600 0 (0%) 800 14.82 0 0 18,600 20,400 16,800
28/08/2025 18,600 -0.1 (-0.53%) 12,100 223.85 0 0 18,700 20,500 16,900
27/08/2025 18,700 -0.6 (-3.11%) 600 10.93 0 0 19,300 21,200 17,400
26/08/2025 19,300 0.9 (4.89%) 100 1.93 0 0 18,400 20,200 16,600
25/08/2025 18,400 -0.1 (-0.54%) 406 7.36 0 0 18,500 20,300 16,700
22/08/2025 18,500 0.2 (1.09%) 9,105 162.2 0 0 18,300 20,100 16,500
21/08/2025 18,300 0 (0%) 7,300 131.47 0 0 18,300 20,100 16,500
20/08/2025 18,300 -0.2 (-1.08%) 3,300 60.43 0 0 18,500 20,300 16,700
19/08/2025 18,500 0 (0%) 16,600 306.57 0 0 18,500 20,300 16,700
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/08/2025 18,500 -0.2 (-1.07%) 7,500 134.06 0 0 18,700 20,500 16,900
14/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/08/2025 18,700 0 (0%) 7,465 133.79 0 0 18,700 20,500 16,900
12/08/2025 18,700 -0.3 (-1.58%) 11,400 208.45 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0.5 (2.7%) 1,200 22.61 0 0 18,500 20,300 16,700
07/08/2025 18,500 -0.2 (-1.07%) 300 5.57 0 0 18,700 20,500 16,900
06/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
05/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
04/08/2025 18,700 0.2 (1.08%) 300 5.63 0 0 18,500 20,300 16,700
01/08/2025 18,500 0.5 (2.78%) 7,300 131.42 0 0 18,000 19,800 16,200
31/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2025 18,000 -0.9 (-4.76%) 21,600 400.37 0 0 18,900 20,700 17,100
28/07/2025 18,900 -0.1 (-0.53%) 3,200 59.27 0 0 19,000 20,900 17,100
25/07/2025 19,000 -0.1 (-0.52%) 300 5.7 0 0 19,100 21,000 17,200
24/07/2025 19,100 0.6 (3.24%) 2,200 40.52 0 0 18,500 20,300 16,700
23/07/2025 18,500 0 (0%) 2,119 39.11 0 0 18,500 20,300 16,700
22/07/2025 18,500 0 (0%) 4,000 73.51 0 0 18,500 20,300 16,700
21/07/2025 18,500 -0.5 (-2.63%) 5,101 94.37 0 0 19,000 20,900 17,100
18/07/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/07/2025 19,000 0 (0%) 2,500 47.64 0 0 19,000 20,900 17,100
16/07/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/07/2025 19,000 0.8 (4.4%) 3,002 57.04 0 0 18,200 20,000 16,400
14/07/2025 18,200 0.4 (2.25%) 4,601 82.81 0 0 17,800 19,500 16,100
11/07/2025 18,800 0 (0%) 1,000 18.8 0 0 18,800 20,600 17,000
10/07/2025 18,800 0 (0%) 33 0.58 0 0 18,800 20,600 17,000
09/07/2025 18,800 0.1 (0.53%) 3,300 62.1 0 0 18,700 20,500 16,900
08/07/2025 18,700 0.2 (1.08%) 13,600 252.27 0 0 18,500 20,300 16,700
07/07/2025 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
04/07/2025 18,500 0.2 (1.09%) 22,500 416.15 0 0 18,300 20,100 16,500
03/07/2025 18,300 -0.2 (-1.08%) 300 5.49 0 0 18,500 20,300 16,700
02/07/2025 18,500 0.1 (0.54%) 8,400 155.39 0 0 18,400 20,200 16,600
01/07/2025 18,400 -0.3 (-1.6%) 4,500 83.26 0 0 18,700 20,500 16,900
30/06/2025 18,700 0.2 (1.08%) 30,000 561 0 0 18,500 20,300 16,700
27/06/2025 18,500 -0.5 (-2.63%) 100 1.85 0 0 19,000 20,900 17,100
26/06/2025 19,000 0.6 (3.26%) 100 1.9 0 0 18,400 20,200 16,600
25/06/2025 18,400 0 (0%) 3,100 57.04 0 0 18,400 20,200 16,600
24/06/2025 18,400 -0.8 (-4.17%) 6,000 108.05 133,166 2,303.77 19,200 21,100 17,300
23/06/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
20/06/2025 19,200 0.7 (3.78%) 6,100 112.92 0 0 18,500 20,300 16,700
19/06/2025 18,500 0 (0%) 2,407 44.53 0 0 18,500 20,300 16,700
18/06/2025 18,500 -0.1 (-0.54%) 800 14.65 0 0 18,600 20,400 16,800
17/06/2025 18,600 -0.3 (-1.59%) 4,200 78 205,000 3,505.5 18,900 20,700 17,100
16/06/2025 18,900 0.3 (1.61%) 5,300 98.45 0 0 18,600 20,400 16,800
13/06/2025 18,600 0 (0%) 110 2.04 209,400 3,517.92 18,600 20,400 16,800
12/06/2025 18,600 0 (0%) 1,600 29.76 0 0 18,600 20,400 16,800
11/06/2025 18,600 -1.1 (-5.58%) 700 13.02 198,200 3,527.96 19,700 21,600 17,800
10/06/2025 19,700 0.3 (1.55%) 2,100 40.25 0 0 19,400 21,300 17,500
09/06/2025 19,400 0 (0%) 0 0 202,500 3,543.75 19,400 21,300 17,500

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