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
31/12/2025 33,450 -0.05 (-0.15%) 107,700 3,602.54 0 0 33,500 35,800 31,200
30/12/2025 33,500 0.2 (0.6%) 121,000 4,063.47 0 0 33,300 35,600 31,000
29/12/2025 33,300 0.3 (0.91%) 74,600 2,473.93 200,000 6,600 33,000 35,300 30,700
26/12/2025 33,000 0.2 (0.61%) 283,700 9,326.81 0 0 32,800 35,050 30,550
25/12/2025 32,800 -1.1 (-3.24%) 464,100 15,437.91 0 0 33,900 36,250 31,550
24/12/2025 33,900 -0.2 (-0.59%) 210,000 7,043.44 0 0 34,100 36,450 31,750
23/12/2025 34,100 0 (0%) 415,000 14,397.95 0 0 34,100 36,450 31,750
22/12/2025 34,100 0 (0%) 293,000 9,987.77 0 0 34,100 36,450 31,750
19/12/2025 34,100 1.45 (4.44%) 521,200 17,518.25 0 0 32,650 34,900 30,400
18/12/2025 32,650 -0.25 (-0.76%) 54,600 1,791.92 0 0 32,900 35,200 30,600
17/12/2025 32,900 -0.1 (-0.3%) 203,600 6,699.61 0 0 33,000 35,300 30,700
16/12/2025 33,000 0.5 (1.54%) 104,600 3,423.57 0 0 32,500 34,750 30,250
15/12/2025 32,500 0.45 (1.4%) 205,700 6,681.58 0 0 32,050 34,250 29,850
12/12/2025 32,050 -0.5 (-1.54%) 172,200 5,551.79 0 0 32,550 34,800 30,300
11/12/2025 32,550 -0.25 (-0.76%) 43,700 1,429.88 0 0 32,800 35,050 30,550
10/12/2025 32,800 -0.3 (-0.91%) 224,600 7,338.97 0 0 33,100 35,400 30,800
09/12/2025 33,100 -0.2 (-0.6%) 131,800 4,333.92 0 0 33,300 35,600 31,000
08/12/2025 33,300 0.2 (0.6%) 337,800 11,206.15 0 0 33,100 35,400 30,800
05/12/2025 33,100 -0.4 (-1.19%) 69,800 2,319.54 0 0 33,500 35,800 31,200
04/12/2025 33,500 0.5 (1.52%) 208,400 6,979.62 0 0 33,000 35,300 30,700
03/12/2025 33,000 0.95 (2.96%) 705,400 22,984.62 0 0 32,050 34,250 29,850
02/12/2025 32,050 -0.7 (-2.14%) 578,200 18,660.24 0 0 32,750 35,000 30,500
01/12/2025 32,750 -0.75 (-2.24%) 117,200 3,859.71 0 0 33,500 35,800 31,200
28/11/2025 33,500 0.15 (0.45%) 225,100 7,503.49 0 0 33,350 35,650 31,050
27/11/2025 33,350 0 (0%) 62,500 2,086.23 200,000 6,600 33,350 35,650 31,050
26/11/2025 33,350 0.35 (1.06%) 86,600 2,883.7 0 0 33,000 35,300 30,700
25/11/2025 33,000 0.2 (0.61%) 154,600 5,080.08 395,000 13,035 32,800 35,050 30,550
24/11/2025 32,800 -0.75 (-2.24%) 231,700 7,641.62 55,000 1,815 33,550 35,850 31,250
21/11/2025 33,550 -0.5 (-1.47%) 105,300 3,527.51 495,000 16,335 34,050 36,400 31,700
20/11/2025 34,050 0.15 (0.44%) 579,000 19,888.79 0 0 33,900 36,250 31,550
19/11/2025 33,900 0.25 (0.74%) 146,300 4,937.84 300,000 9,900 33,650 36,000 31,300
18/11/2025 33,650 0.15 (0.45%) 214,400 7,216.54 0 0 33,500 35,800 31,200
17/11/2025 33,500 -0.3 (-0.89%) 247,900 8,363.56 0 0 33,800 36,150 31,450
14/11/2025 33,800 -0.2 (-0.59%) 218,000 7,388.09 0 0 34,000 36,350 31,650
13/11/2025 34,000 0.75 (2.26%) 323,100 10,971.59 0 0 33,250 35,550 30,950
12/11/2025 33,250 0 (0%) 168,400 5,601.44 0 0 33,250 35,550 30,950
11/11/2025 33,250 0.4 (1.22%) 145,200 4,796.75 0 0 32,850 35,100 30,600
10/11/2025 32,850 0 (0%) 118,600 3,900.58 0 0 32,850 35,100 30,600
07/11/2025 32,850 -0.8 (-2.38%) 314,100 10,350.12 0 0 33,650 36,000 31,300
06/11/2025 33,650 -0.4 (-1.17%) 161,900 5,470.85 100,360 3,512.6 34,050 36,400 31,700
05/11/2025 34,050 -1.05 (-2.99%) 152,100 5,210.18 0 0 35,100 37,550 32,650
04/11/2025 35,100 0.1 (0.29%) 222,800 7,667.11 0 0 35,000 37,450 32,550
03/11/2025 35,000 0.45 (1.3%) 253,500 8,920.82 20,000 678 34,550 36,950 32,150
31/10/2025 34,550 -0.7 (-1.99%) 129,700 4,546.51 150,000 5,332.5 35,250 37,700 32,800
30/10/2025 35,250 0.05 (0.14%) 365,700 13,071.01 138,000 4,830 35,200 37,650 32,750
29/10/2025 35,200 1.2 (3.53%) 401,700 14,023.17 180,000 6,417 34,000 36,350 31,650
28/10/2025 35,000 -0.35 (-0.99%) 368,800 12,878.03 0 0 35,350 37,800 32,900
27/10/2025 35,350 0.2 (0.57%) 326,300 11,651.67 200,000 7,030 35,150 37,600 32,700
24/10/2025 35,150 0.8 (2.33%) 244,100 8,520.04 20,750 690.98 34,350 36,750 31,950
23/10/2025 34,350 0.2 (0.59%) 126,900 4,356.43 50,000 1,640 34,150 36,500 31,800
22/10/2025 34,150 0.75 (2.25%) 203,400 6,870.4 0 0 33,400 35,700 31,100
21/10/2025 33,400 1.4 (4.38%) 425,000 13,992.47 0 0 32,000 34,200 29,800
20/10/2025 32,000 -1.6 (-4.76%) 398,400 13,084.3 0 0 33,600 35,950 31,250
17/10/2025 33,600 0.4 (1.2%) 280,500 9,463.7 0 0 33,200 35,500 30,900
16/10/2025 33,200 0.25 (0.76%) 152,100 5,031.68 150,000 4,950 32,950 35,250 30,650
15/10/2025 32,950 -0.65 (-1.93%) 263,800 8,803.83 0 0 33,600 35,950 31,250
14/10/2025 33,600 -0.9 (-2.61%) 424,300 14,486.14 0 0 34,500 36,900 32,100
13/10/2025 34,500 0.15 (0.44%) 190,600 6,548.76 0 0 34,350 36,750 31,950
10/10/2025 34,350 0.1 (0.29%) 152,700 5,288.26 0 0 34,250 36,600 31,900
09/10/2025 34,250 -0.3 (-0.87%) 169,800 5,839.93 0 0 34,550 36,950 32,150
08/10/2025 34,550 -0.15 (-0.43%) 245,100 8,438.92 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.6 (-1.7%) 170,800 5,956.67 0 0 35,300 37,750 32,850
06/10/2025 35,300 0.6 (1.73%) 168,100 5,948.39 0 0 34,700 37,100 32,300
03/10/2025 34,700 0.1 (0.29%) 152,000 5,284.34 0 0 34,600 37,000 32,200
02/10/2025 34,600 -0.4 (-1.14%) 190,500 6,664. 0 0 35,000 37,450 32,550
01/10/2025 35,000 0.1 (0.29%) 59,700 2,091.06 0 0 34,900 37,300 32,500
30/09/2025 34,900 0.7 (2.05%) 421,300 14,474.08 0 0 34,200 36,550 31,850
29/09/2025 34,200 -0.5 (-1.44%) 250,700 8,664.41 0 0 34,700 37,100 32,300
26/09/2025 34,700 -1.15 (-3.21%) 150,100 5,258.71 0 0 35,850 38,350 33,350
25/09/2025 35,850 -0.05 (-0.14%) 723,100 25,233.72 0 0 35,900 38,400 33,400
24/09/2025 35,900 0.1 (0.28%) 643,000 22,520.57 0 0 35,800 38,300 33,300
23/09/2025 35,800 -0.75 (-2.05%) 373,700 13,453.94 0 0 36,550 39,100 34,000
22/09/2025 36,550 -1.3 (-3.43%) 590,800 21,484.94 0 0 37,850 40,450 35,250
19/09/2025 37,850 1.65 (4.56%) 891,500 33,114.68 0 0 36,200 38,700 33,700
18/09/2025 36,200 1.5 (4.32%) 870,900 31,219.99 0 0 34,700 37,100 32,300
17/09/2025 34,700 0 (0%) 336,100 11,716.95 170,000 5,950 34,700 37,100 32,300
16/09/2025 34,700 -0.3 (-0.86%) 239,600 8,295.08 0 0 35,000 37,450 32,550
15/09/2025 35,000 0 (0%) 558,300 19,419.47 0 0 35,000 37,450 32,550
12/09/2025 35,000 -0.1 (-0.28%) 280,700 9,821.75 0 0 35,100 37,550 32,650
11/09/2025 35,100 1.8 (5.41%) 690,300 23,660.37 0 0 33,300 35,600 31,000
10/09/2025 33,300 -0.65 (-1.91%) 271,900 9,044.01 0 0 33,950 36,300 31,600
09/09/2025 33,950 -0.05 (-0.15%) 518,300 17,557.61 0 0 34,000 36,350 31,650
08/09/2025 34,000 0.15 (0.44%) 773,700 26,346.11 0 0 33,850 36,200 31,500
05/09/2025 33,850 1.9 (5.95%) 1,693,900 56,865.27 0 0 31,950 34,150 29,750
04/09/2025 31,950 -0.05 (-0.16%) 173,400 5,537.68 0 0 32,000 34,200 29,800
03/09/2025 32,000 0.9 (2.89%) 311,000 9,800.83 0 0 31,100 33,250 28,950
29/08/2025 31,100 0.15 (0.48%) 212,000 6,578.21 1,134,750 32,907.75 30,950 33,100 28,800
28/08/2025 30,950 0.05 (0.16%) 163,800 5,061.69 0 0 30,900 33,050 28,750
27/08/2025 30,900 -0.3 (-0.96%) 204,800 6,383.72 0 0 31,200 33,350 29,050
26/08/2025 31,200 0.6 (1.96%) 227,600 7,051.66 200,000 6,000 30,600 32,700 28,500
25/08/2025 30,600 -0.2 (-0.65%) 186,400 5,771.12 0 0 30,800 32,950 28,650
22/08/2025 30,800 -0.85 (-2.69%) 370,000 11,439.97 200,000 6,000 31,650 33,850 29,450
21/08/2025 31,650 -0.4 (-1.25%) 397,200 12,757.17 250,000 8,000 32,050 34,250 29,850
20/08/2025 32,050 -0.45 (-1.38%) 441,500 14,038.94 0 0 32,500 34,750 30,250
19/08/2025 32,500 0.5 (1.56%) 565,100 18,211.65 0 0 32,000 34,200 29,800
18/08/2025 32,000 0.8 (2.56%) 367,900 11,691.71 0 0 31,200 33,350 29,050
15/08/2025 31,200 -0.95 (-2.95%) 564,600 17,862.07 0 0 32,150 34,400 29,900
14/08/2025 32,150 0 (0%) 568,100 18,112.44 0 0 32,150 34,400 29,900
13/08/2025 32,150 -0.1 (-0.31%) 607,600 19,687.12 0 0 32,250 34,500 30,000
12/08/2025 32,250 0.55 (1.74%) 859,500 27,710.22 100,000 3,170 31,700 33,900 29,500
11/08/2025 31,700 0.15 (0.48%) 466,800 14,727.55 0 0 31,550 33,750 29,350
08/08/2025 31,550 -0.15 (-0.47%) 696,000 21,793.38 0 0 31,700 33,900 29,500
07/08/2025 31,700 0.25 (0.79%) 377,900 11,970.35 0 0 31,450 33,650 29,250
06/08/2025 31,450 0.45 (1.45%) 420,700 13,156.94 0 0 31,000 33,150 28,850
05/08/2025 31,000 0 (0%) 644,300 20,218.92 95,000 2,982.24 31,000 33,150 28,850
04/08/2025 31,000 0.1 (0.32%) 320,200 9,958.61 0 0 30,900 33,050 28,750
01/08/2025 30,900 0.15 (0.49%) 566,400 17,600.1 0 0 30,750 32,900 28,600
31/07/2025 30,750 -0.25 (-0.81%) 492,800 15,166.25 0 0 31,000 33,150 28,850
30/07/2025 31,000 1.35 (4.55%) 726,200 21,848.97 0 0 29,650 31,700 27,600
29/07/2025 29,650 -0.65 (-2.15%) 859,500 25,617.15 0 0 30,300 32,400 28,200
28/07/2025 30,300 0.1 (0.33%) 515,700 15,653.77 0 0 30,200 32,300 28,100
25/07/2025 30,200 0.45 (1.51%) 554,200 16,642.03 250,000 7,500 29,750 31,800 27,700
24/07/2025 29,750 -0.45 (-1.49%) 438,300 13,112.69 356,000 10,680 30,200 32,300 28,100
23/07/2025 30,200 0 (0%) 308,100 9,342.26 0 0 30,200 32,300 28,100
22/07/2025 30,200 1.3 (4.5%) 1,173,200 35,172.28 0 0 28,900 30,900 26,900
21/07/2025 28,900 -0.15 (-0.52%) 185,400 5,363.6 0 0 29,050 31,050 27,050
18/07/2025 29,050 -0.05 (-0.17%) 311,300 9,048.05 100,000 2,850 29,100 31,100 27,100
17/07/2025 29,100 0.3 (1.04%) 304,700 8,829.74 0 0 28,800 30,800 26,800
16/07/2025 28,800 0.1 (0.35%) 176,300 5,068.68 0 0 28,700 30,700 26,700
15/07/2025 28,700 -0.25 (-0.86%) 735,500 21,295.67 150,000 4,252.5 28,950 30,950 26,950
14/07/2025 28,950 -0.15 (-0.52%) 327,800 9,414.14 0 0 29,100 31,100 27,100
11/07/2025 29,100 0 (0%) 438,100 12,679.73 280,000 8,145 29,100 31,100 27,100
10/07/2025 29,100 0.2 (0.69%) 501,000 14,449.63 0 0 28,900 30,900 26,900
09/07/2025 28,900 0.05 (0.17%) 292,800 8,415.16 0 0 28,850 30,850 26,850
08/07/2025 28,850 0.4 (1.41%) 366,900 10,540.23 0 0 28,450 30,400 26,500
07/07/2025 28,450 -0.25 (-0.87%) 279,500 7,985.2 0 0 28,700 30,700 26,700
04/07/2025 28,700 0.1 (0.35%) 519,100 14,796.61 300,000 8,079.6 28,600 30,600 26,600
03/07/2025 28,600 -0.8 (-2.72%) 530,700 15,421.11 1,200,000 32,820 29,400 31,450 27,350
02/07/2025 29,400 1.65 (5.95%) 1,113,600 32,599.95 610,000 16,053.5 27,750 29,650 25,850
01/07/2025 27,750 0.4 (1.46%) 410,800 11,328.3 0 0 27,350 29,250 25,450

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