証券
Báo cáo
Tin tức
Hướng dẫn
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
15/01/2026 35,250 1.15 (3.37%) 378,600 13,214.83 0 0 34,100 36,450 31,750
14/01/2026 34,100 0.65 (1.94%) 436,200 14,911.01 0 0 33,450 35,750 31,150
13/01/2026 36,800 -0.15 (-0.41%) 467,600 17,269.96 0 0 36,950 39,500 34,400
12/01/2026 36,950 -0.1 (-0.27%) 442,800 16,472.69 0 0 37,050 39,600 34,500
09/01/2026 37,050 0.8 (2.21%) 460,900 17,190.49 0 0 36,250 38,750 33,750
08/01/2026 36,250 0.25 (0.69%) 513,000 18,749.49 0 0 36,000 38,500 33,500
07/01/2026 36,000 1.05 (3.%) 368,300 13,158.41 0 0 34,950 37,350 32,550
06/01/2026 34,950 0.1 (0.29%) 356,500 12,401.3 0 0 34,850 37,250 32,450
05/01/2026 34,850 -0.75 (-2.11%) 283,300 9,937.29 0 0 35,600 38,050 33,150
31/12/2025 35,600 -0.05 (-0.14%) 266,200 9,489 0 0 35,650 38,100 33,200
30/12/2025 35,650 0.25 (0.71%) 396,800 14,143.04 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.5 (1.43%) 283,900 9,972.38 0 0 34,900 37,300 32,500
26/12/2025 34,900 -0.1 (-0.29%) 312,100 10,834.12 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.2 (-0.57%) 234,300 8,216.62 0 0 35,200 37,650 32,750
24/12/2025 35,200 -0.2 (-0.56%) 163,900 5,786.63 0 0 35,400 37,850 32,950
23/12/2025 35,400 0 (0%) 232,200 8,256.62 0 0 35,400 37,850 32,950
22/12/2025 35,400 0.2 (0.57%) 184,500 6,509.75 0 0 35,200 37,650 32,750
19/12/2025 35,200 -0.15 (-0.42%) 171,300 6,028.74 0 0 35,350 37,800 32,900
18/12/2025 35,350 -0.45 (-1.26%) 66,000 2,337.92 0 0 35,800 38,300 33,300
17/12/2025 35,800 0.25 (0.7%) 133,600 4,785.76 0 0 35,550 38,000 33,100
16/12/2025 35,550 0.45 (1.28%) 216,500 7,590.52 0 0 35,100 37,550 32,650
15/12/2025 35,100 -0.7 (-1.96%) 284,100 10,017.63 0 0 35,800 38,300 33,300
12/12/2025 35,800 -0.85 (-2.32%) 230,800 8,360.74 0 0 36,650 39,200 34,100
11/12/2025 36,650 0.1 (0.27%) 305,400 11,234.63 0 0 36,550 39,100 34,000
10/12/2025 36,550 0.05 (0.14%) 129,700 4,746.08 0 0 36,500 39,050 33,950
09/12/2025 36,500 0.05 (0.14%) 345,200 12,480.93 0 0 36,450 39,000 33,900
08/12/2025 36,450 -0.25 (-0.68%) 257,000 9,395.52 0 0 36,700 39,250 34,150
05/12/2025 36,700 -0.3 (-0.81%) 345,000 12,751.98 0 0 37,000 39,550 34,450
04/12/2025 37,000 0.15 (0.41%) 186,200 6,909.39 0 0 36,850 39,400 34,300
03/12/2025 36,850 0.3 (0.82%) 292,700 10,730.2 0 0 36,550 39,100 34,000
02/12/2025 36,550 -0.8 (-2.14%) 606,900 22,239.27 0 0 37,350 39,950 34,750
01/12/2025 37,350 -0.05 (-0.13%) 209,000 7,812.52 0 0 37,400 40,000 34,800
28/11/2025 37,400 -0.15 (-0.4%) 191,000 7,162.09 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.05 (0.13%) 188,800 7,113.47 0 0 37,500 40,100 34,900
26/11/2025 37,500 0.25 (0.67%) 228,500 8,552.73 0 0 37,250 39,850 34,650
25/11/2025 37,250 -0.9 (-2.36%) 357,900 13,478.56 0 0 38,150 40,800 35,500
24/11/2025 38,150 0.15 (0.39%) 122,600 4,654.31 0 0 38,000 40,650 35,350
21/11/2025 38,000 -0.25 (-0.65%) 452,800 17,132.97 0 0 38,250 40,900 35,600
20/11/2025 38,250 -0.2 (-0.52%) 202,100 7,728.05 0 0 38,450 41,100 35,800
19/11/2025 38,450 -0.2 (-0.52%) 435,800 16,701.37 0 0 38,650 41,350 35,950
18/11/2025 38,650 0.05 (0.13%) 418,100 16,155.02 0 0 38,600 41,300 35,900
17/11/2025 38,600 0.5 (1.31%) 349,900 13,466.2 0 0 38,100 40,750 35,450
14/11/2025 38,100 -0.45 (-1.17%) 466,000 17,795.52 0 0 38,550 41,200 35,900
13/11/2025 38,550 0.05 (0.13%) 437,200 16,791.58 0 0 38,500 41,150 35,850
12/11/2025 38,500 0.9 (2.39%) 254,000 9,647.45 0 0 37,600 40,200 35,000
11/11/2025 37,600 -0.05 (-0.13%) 399,900 15,066.48 0 0 37,650 40,250 35,050
10/11/2025 37,650 -1.2 (-3.09%) 771,500 29,255.25 0 0 38,850 41,550 36,150
07/11/2025 38,850 -0.75 (-1.89%) 598,300 23,470.91 0 0 39,600 42,350 36,850
06/11/2025 39,600 0.3 (0.76%) 575,300 22,827.65 0 0 39,300 42,050 36,550
05/11/2025 39,300 -0.3 (-0.76%) 473,600 18,740.13 0 0 39,600 42,350 36,850
04/11/2025 39,600 -0.8 (-1.98%) 883,700 35,087.55 0 0 40,400 43,200 37,600
03/11/2025 40,400 -1.5 (-3.58%) 1,194,600 49,826.46 0 0 41,900 44,800 39,000
31/10/2025 41,900 0.6 (1.45%) 1,357,700 56,621.58 0 0 41,300 44,150 38,450
30/10/2025 41,300 1.5 (3.77%) 1,539,500 63,028.51 0 0 39,800 42,550 37,050
29/10/2025 39,800 0.1 (0.25%) 535,600 21,333.98 0 0 39,700 42,450 36,950
28/10/2025 39,700 0.2 (0.51%) 883,700 35,274.78 0 0 39,500 42,250 36,750
27/10/2025 39,500 0.75 (1.94%) 1,015,700 40,199.23 0 0 38,750 41,450 36,050
24/10/2025 38,750 1.15 (3.06%) 679,900 26,175.44 0 0 37,600 40,200 35,000
23/10/2025 37,600 -0.9 (-2.34%) 381,400 14,455.2 0 0 38,500 41,150 35,850
22/10/2025 38,500 0.1 (0.26%) 389,200 15,054.13 0 0 38,400 41,050 35,750
21/10/2025 38,400 1.4 (3.78%) 701,000 26,688.68 0 0 37,000 39,550 34,450
20/10/2025 37,000 -0.3 (-0.8%) 1,111,700 42,164.04 0 0 37,300 39,900 34,700
17/10/2025 37,300 -0.7 (-1.84%) 822,000 30,922.01 0 0 38,000 40,650 35,350
16/10/2025 38,000 -0.2 (-0.52%) 531,000 20,229.72 0 0 38,200 40,850 35,550
15/10/2025 38,200 -0.6 (-1.55%) 509,900 19,636.67 0 0 38,800 41,500 36,100
14/10/2025 38,800 -0.5 (-1.27%) 639,000 24,945.09 0 0 39,300 42,050 36,550
13/10/2025 39,300 -0.7 (-1.75%) 427,700 16,813.65 0 0 40,000 42,800 37,200
10/10/2025 40,000 0.4 (1.01%) 492,300 19,709.52 0 0 39,600 42,350 36,850
09/10/2025 39,600 -0.2 (-0.5%) 421,600 16,739.72 0 0 39,800 42,550 37,050
08/10/2025 39,800 0.15 (0.38%) 224,400 8,949.68 0 0 39,650 42,400 36,900
07/10/2025 39,650 -0.25 (-0.63%) 293,300 11,690.2 0 0 39,900 42,650 37,150
06/10/2025 39,900 0.75 (1.92%) 363,800 14,453.22 0 0 39,150 41,850 36,450
03/10/2025 39,150 -0.45 (-1.14%) 245,500 9,616.76 0 0 39,600 42,350 36,850
02/10/2025 39,600 0.45 (1.15%) 310,200 12,208 0 0 39,150 41,850 36,450
01/10/2025 39,150 -0.05 (-0.13%) 213,900 8,368.96 0 0 39,200 41,900 36,500
30/09/2025 39,200 -0.25 (-0.63%) 783,300 30,396.75 0 0 39,450 42,200 36,700
29/09/2025 39,450 -0.05 (-0.13%) 292,400 11,555.05 0 0 39,500 42,250 36,750
26/09/2025 39,500 -0.4 (-1.%) 425,900 16,964.68 0 0 39,900 42,650 37,150
25/09/2025 39,900 -0.3 (-0.75%) 356,200 14,225.11 0 0 40,200 43,000 37,400
24/09/2025 40,200 0.5 (1.26%) 267,500 10,626.02 0 0 39,700 42,450 36,950
23/09/2025 39,700 0.2 (0.51%) 366,900 14,509.64 0 0 39,500 42,250 36,750
22/09/2025 39,500 -1.25 (-3.07%) 1,131,100 45,000.75 0 0 40,750 43,600 37,900
19/09/2025 40,750 -0.75 (-1.81%) 630,300 25,796.49 0 0 41,500 44,400 38,600
18/09/2025 41,500 -1.2 (-2.81%) 658,700 27,564.73 0 0 42,700 45,650 39,750
17/09/2025 42,700 1.15 (2.77%) 2,225,800 95,557.25 0 0 41,550 44,450 38,650
16/09/2025 41,550 0.75 (1.84%) 1,141,400 47,361.16 0 0 40,800 43,650 37,950
15/09/2025 40,800 0.25 (0.62%) 516,200 21,107.69 0 0 40,550 43,350 37,750
12/09/2025 40,550 0.65 (1.63%) 374,300 15,109.57 0 0 39,900 42,650 37,150
11/09/2025 39,900 0 (0%) 587,800 23,152.71 0 0 39,900 42,650 37,150
10/09/2025 39,900 -0.05 (-0.13%) 255,000 10,175.05 0 0 39,950 42,700 37,200
09/09/2025 39,950 0.25 (0.63%) 347,400 13,886.65 0 0 39,700 42,450 36,950
08/09/2025 39,700 -1.2 (-2.93%) 923,700 37,026.86 0 0 40,900 43,750 38,050
05/09/2025 40,900 -0.95 (-2.27%) 1,093,000 45,619.74 0 0 41,850 44,750 38,950
04/09/2025 41,850 -0.05 (-0.12%) 723,800 30,266.94 0 0 41,900 44,800 39,000
03/09/2025 41,900 1.6 (3.97%) 1,036,500 42,809.36 0 0 40,300 43,100 37,500
29/08/2025 40,300 -0.6 (-1.47%) 1,086,200 43,936.75 0 0 40,900 43,750 38,050
28/08/2025 40,900 0.3 (0.74%) 424,800 17,351.91 0 0 40,600 43,400 37,800
27/08/2025 40,600 0.9 (2.27%) 793,300 32,401.3 0 0 39,700 42,450 36,950
26/08/2025 39,700 0.6 (1.53%) 746,000 29,364.93 0 0 39,100 41,800 36,400
25/08/2025 39,100 -0.7 (-1.76%) 761,800 30,300.42 0 0 39,800 42,550 37,050
22/08/2025 39,800 -1.9 (-4.56%) 1,355,000 54,659.23 0 0 41,700 44,600 38,800
21/08/2025 41,700 1.05 (2.58%) 1,717,000 70,303.01 0 0 40,650 43,450 37,850
20/08/2025 40,650 -1.65 (-3.9%) 2,575,700 105,431.58 0 0 42,300 45,250 39,350
19/08/2025 42,300 -0.5 (-1.17%) 1,729,000 73,798.28 0 0 42,800 45,750 39,850
18/08/2025 42,800 -1.5 (-3.39%) 2,139,700 92,575.22 0 0 44,300 47,400 41,200
15/08/2025 44,300 -1.65 (-3.59%) 3,241,200 145,001.04 0 0 45,950 49,150 42,750
14/08/2025 45,950 1.45 (3.26%) 3,474,600 159,836.83 0 0 44,500 47,600 41,400
13/08/2025 44,500 2.9 (6.97%) 6,707,300 292,608.95 0 0 41,600 44,500 38,700
12/08/2025 41,600 0.15 (0.36%) 2,080,100 87,108.26 0 0 41,450 44,350 38,550
11/08/2025 41,450 0.55 (1.34%) 1,609,400 66,742.27 0 0 40,900 43,750 38,050
08/08/2025 40,900 0.2 (0.49%) 2,071,500 84,751.27 0 0 40,700 43,500 37,900
07/08/2025 40,700 0.7 (1.75%) 1,549,700 63,104.2 0 0 40,000 42,800 37,200
06/08/2025 40,000 0.5 (1.27%) 977,200 38,846.29 0 0 39,500 42,250 36,750
05/08/2025 39,500 -0.2 (-0.5%) 2,069,500 82,842.53 0 0 39,700 42,450 36,950
04/08/2025 39,700 -0.3 (-0.75%) 1,415,600 56,088.37 0 0 40,000 42,800 37,200
01/08/2025 40,000 -0.6 (-1.48%) 960,300 38,488.34 0 0 40,600 43,400 37,800
31/07/2025 40,600 1.15 (2.92%) 1,583,500 63,163.78 0 0 39,450 42,200 36,700
30/07/2025 39,450 -0.25 (-0.63%) 1,800,900 71,597.68 0 0 39,700 42,450 36,950
29/07/2025 39,700 -2.95 (-6.92%) 3,493,900 144,920.18 0 0 42,650 45,600 39,700
28/07/2025 42,650 -0.1 (-0.23%) 2,254,400 96,313.21 0 0 42,750 45,700 39,800
25/07/2025 42,750 -0.4 (-0.93%) 1,975,400 84,819.33 0 0 43,150 46,150 40,150
24/07/2025 43,150 0.15 (0.35%) 1,904,400 82,465.08 0 0 43,000 46,000 40,000
23/07/2025 43,000 1.4 (3.37%) 3,408,500 144,750.51 300,000 11,610 41,600 44,500 38,700
22/07/2025 41,600 0.25 (0.6%) 1,665,700 69,034.62 0 0 41,350 44,200 38,500
21/07/2025 41,350 -0.45 (-1.08%) 1,357,700 56,685.67 0 0 41,800 44,700 38,900
18/07/2025 41,800 0.15 (0.36%) 1,388,800 57,970.54 0 0 41,650 44,550 38,750
17/07/2025 41,650 0.05 (0.12%) 2,645,300 110,403.13 0 0 41,600 44,500 38,700
16/07/2025 41,600 -0.2 (-0.48%) 1,801,600 74,833.54 0 0 41,800 44,700 38,900
15/07/2025 41,800 -0.2 (-0.48%) 1,609,400 68,001.44 0 0 42,000 44,900 39,100

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