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
12/01/2026 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450
23/12/2025 35,950 -0.05 (-0.14%) 160,100 5,766.56 0 0 36,000 38,500 33,500
22/12/2025 36,000 -0.3 (-0.83%) 114,700 4,139.78 0 0 36,300 38,800 33,800
19/12/2025 36,300 1.2 (3.42%) 280,100 10,029.95 0 0 35,100 37,550 32,650
18/12/2025 35,100 -0.2 (-0.57%) 119,100 4,181.68 0 0 35,300 37,750 32,850
17/12/2025 35,300 0.15 (0.43%) 106,000 3,736.76 0 0 35,150 37,600 32,700
16/12/2025 36,150 0.65 (1.83%) 257,300 9,192.71 0 0 35,500 37,950 33,050
15/12/2025 35,500 -0.35 (-0.98%) 106,400 3,794.41 0 0 35,850 38,350 33,350
12/12/2025 35,850 0 (0%) 236,400 8,634.62 28,600 953.81 35,850 38,350 33,350
11/12/2025 35,850 -0.15 (-0.42%) 79,500 2,866.51 0 0 36,000 38,500 33,500
10/12/2025 36,000 -0.3 (-0.83%) 100,500 3,601.72 0 0 36,300 38,800 33,800
09/12/2025 36,300 0.15 (0.41%) 208,100 7,449.79 0 0 36,150 38,650 33,650
08/12/2025 36,150 -0.55 (-1.5%) 152,600 5,551.86 0 0 36,700 39,250 34,150
05/12/2025 36,700 0.05 (0.14%) 132,700 4,898.96 0 0 36,650 39,200 34,100
04/12/2025 36,650 0.25 (0.69%) 265,100 9,726.53 0 0 36,400 38,900 33,900
03/12/2025 36,400 -0.15 (-0.41%) 196,300 7,098.95 0 0 36,550 39,100 34,000
02/12/2025 36,550 1 (2.81%) 177,800 6,368.87 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.95 (-2.6%) 408,400 14,665.14 0 0 36,500 39,050 33,950
28/11/2025 36,500 -0.5 (-1.35%) 233,800 8,587.78 0 0 37,000 39,550 34,450
27/11/2025 37,000 -0.1 (-0.27%) 105,300 3,895.31 0 0 37,100 39,650 34,550
26/11/2025 37,100 0.3 (0.82%) 94,900 3,508.52 0 0 36,800 39,350 34,250
25/11/2025 36,800 -0.5 (-1.34%) 536,300 20,133.25 0 0 37,300 39,900 34,700
24/11/2025 37,300 0.1 (0.27%) 542,900 20,426.1 0 0 37,200 39,800 34,600
21/11/2025 37,200 0.4 (1.09%) 262,900 9,681.56 0 0 36,800 39,350 34,250
20/11/2025 36,800 1.3 (3.66%) 670,100 24,708.24 0 0 35,500 37,950 33,050
19/11/2025 35,500 -1.05 (-2.87%) 210,600 7,580.82 0 0 36,550 39,100 34,000
18/11/2025 36,550 0.85 (2.38%) 233,600 8,477.47 0 0 35,700 38,150 33,250
17/11/2025 35,700 -0.3 (-0.83%) 179,100 6,429.44 0 0 36,000 38,500 33,500
14/11/2025 36,000 0 (0%) 224,500 8,113.99 0 0 36,000 38,500 33,500
13/11/2025 36,000 -0.05 (-0.14%) 129,800 4,663.99 0 0 36,050 38,550 33,550
12/11/2025 36,050 1.2 (3.44%) 321,400 11,508.34 0 0 34,850 37,250 32,450
11/11/2025 34,850 -0.05 (-0.14%) 28,900 1,009.46 0 0 34,900 37,300 32,500
10/11/2025 34,900 0.6 (1.75%) 186,400 6,529.93 0 0 34,300 36,700 31,900
07/11/2025 34,300 -1 (-2.83%) 63,600 2,204.65 0 0 35,300 37,750 32,850
06/11/2025 35,300 0.1 (0.28%) 120,900 4,225.54 0 0 35,200 37,650 32,750
05/11/2025 35,200 0.5 (1.44%) 107,000 3,732.97 0 0 34,700 37,100 32,300
04/11/2025 34,700 0.2 (0.58%) 186,000 6,273.95 0 0 34,500 36,900 32,100
03/11/2025 34,500 -1.05 (-2.95%) 134,500 4,713 0 0 35,550 38,000 33,100
31/10/2025 35,550 -0.2 (-0.56%) 62,200 2,219.55 0 0 35,750 38,250 33,250
30/10/2025 35,750 -0.05 (-0.14%) 221,200 7,952.05 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.1 (0.28%) 189,500 6,807.34 0 0 35,700 38,150 33,250
28/10/2025 35,700 1.65 (4.85%) 475,600 16,772.59 0 0 34,050 36,400 31,700
27/10/2025 34,050 -0.45 (-1.3%) 69,700 2,383.48 0 0 34,500 36,900 32,100
24/10/2025 34,500 -0.05 (-0.14%) 122,300 4,165.97 0 0 34,550 36,950 32,150
23/10/2025 34,550 -0.3 (-0.86%) 239,500 8,375.62 0 0 34,850 37,250 32,450
22/10/2025 34,850 1.15 (3.41%) 354,200 12,232.46 0 0 33,700 36,050 31,350
21/10/2025 33,700 2.2 (6.98%) 553,900 18,433.13 0 0 31,500 33,700 29,300
20/10/2025 31,500 -0.3 (-0.94%) 275,500 8,923.03 0 0 31,800 34,000 29,600
17/10/2025 31,800 -0.4 (-1.24%) 245,500 7,829.36 0 0 32,200 34,450 29,950
16/10/2025 32,200 -0.4 (-1.23%) 221,700 7,132.99 0 0 32,600 34,850 30,350
15/10/2025 32,600 -0.5 (-1.51%) 177,600 5,822.86 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.65 (-1.93%) 296,900 9,934.12 0 0 33,750 36,100 31,400
13/10/2025 33,750 -0.65 (-1.89%) 265,900 9,011.71 0 0 34,400 36,800 32,000
10/10/2025 34,400 -0.2 (-0.58%) 203,200 6,995.72 0 0 34,600 37,000 32,200
09/10/2025 34,600 0 (0%) 182,300 6,319.96 0 0 34,600 37,000 32,200
08/10/2025 34,600 0.15 (0.44%) 126,600 4,365.47 0 0 34,450 36,850 32,050
07/10/2025 34,450 -0.15 (-0.43%) 124,400 4,293.75 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 182,100 6,269.55 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.5 (-1.44%) 256,700 8,766.53 0 0 34,700 37,100 32,300
02/10/2025 34,700 -0.5 (-1.42%) 80,500 2,819.87 0 0 35,200 37,650 32,750
01/10/2025 35,200 0.7 (2.03%) 142,700 4,997.61 0 0 34,500 36,900 32,100
30/09/2025 34,500 -1 (-2.82%) 371,800 12,855.7 0 0 35,500 37,950 33,050
29/09/2025 35,500 0 (0%) 95,400 3,408.4 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.5 (-1.39%) 133,200 4,740.88 0 0 36,000 38,500 33,500
25/09/2025 36,000 0.15 (0.42%) 130,100 4,674.04 0 0 35,850 38,350 33,350
24/09/2025 35,850 0.25 (0.7%) 129,800 4,605.99 0 0 35,600 38,050 33,150
23/09/2025 35,600 -0.5 (-1.39%) 128,100 4,592.73 0 0 36,100 38,600 33,600
22/09/2025 36,100 -0.8 (-2.17%) 169,400 6,155. 0 0 36,900 39,450 34,350
19/09/2025 36,900 0.6 (1.65%) 227,400 8,396.4 0 0 36,300 38,800 33,800
18/09/2025 36,300 0.05 (0.14%) 96,600 3,503.39 0 0 36,250 38,750 33,750
17/09/2025 36,250 -0.45 (-1.23%) 132,300 4,823.88 0 0 36,700 39,250 34,150
16/09/2025 36,700 -0.4 (-1.08%) 235,900 8,715.27 0 0 37,100 39,650 34,550
15/09/2025 37,100 0.7 (1.92%) 182,000 6,723.42 0 0 36,400 38,900 33,900
12/09/2025 36,400 0.1 (0.28%) 464,700 16,968.57 0 0 36,300 38,800 33,800
11/09/2025 36,300 0.05 (0.14%) 343,200 12,291.06 0 0 36,250 38,750 33,750
10/09/2025 36,250 -0.2 (-0.55%) 147,500 5,345.13 0 0 36,450 39,000 33,900
09/09/2025 36,450 0.2 (0.55%) 150,800 5,477.76 0 0 36,250 38,750 33,750
08/09/2025 36,250 -1.2 (-3.2%) 425,900 15,562.52 0 0 37,450 40,050 34,850
05/09/2025 37,450 -0.55 (-1.45%) 487,500 18,463.99 0 0 38,000 40,650 35,350
04/09/2025 38,000 1.4 (3.83%) 710,900 26,997.68 0 0 36,600 39,150 34,050
03/09/2025 36,600 1.1 (3.1%) 281,500 10,113.54 28,300 935.32 35,500 37,950 33,050
29/08/2025 35,500 -0.3 (-0.84%) 401,400 14,291.37 0 0 35,800 38,300 33,300
28/08/2025 35,800 -0.1 (-0.28%) 159,000 5,712.44 0 0 35,900 38,400 33,400
27/08/2025 35,900 -0.1 (-0.28%) 281,400 10,060.01 0 0 36,000 38,500 33,500
26/08/2025 36,000 0.85 (2.42%) 236,000 8,356.53 0 0 35,150 37,600 32,700
25/08/2025 35,150 -0.2 (-0.57%) 274,700 9,697.55 28,300 1,069.74 35,350 37,800 32,900
22/08/2025 35,350 -1.45 (-3.94%) 835,300 29,789.69 0 0 36,800 39,350 34,250
21/08/2025 36,800 -0.5 (-1.34%) 641,300 23,783.82 0 0 37,300 39,900 34,700
20/08/2025 37,300 -0.95 (-2.48%) 823,300 31,031.23 0 0 38,250 40,900 35,600
19/08/2025 38,250 0.3 (0.79%) 832,200 31,839.52 0 0 37,950 40,600 35,300
18/08/2025 37,950 -0.05 (-0.13%) 661,300 25,180.88 0 0 38,000 40,650 35,350
15/08/2025 38,000 -1.3 (-3.31%) 1,434,900 54,957.78 0 0 39,300 42,050 36,550
14/08/2025 39,300 -0.8 (-2.%) 1,005,400 39,785.46 0 0 40,100 42,900 37,300
13/08/2025 40,100 -0.4 (-0.99%) 928,100 37,229.61 0 0 40,500 43,300 37,700
12/08/2025 40,500 -0.45 (-1.1%) 1,202,600 49,086.2 0 0 40,950 43,800 38,100
11/08/2025 40,950 0.65 (1.61%) 982,000 39,753.62 0 0 40,300 43,100 37,500
08/08/2025 40,300 0.3 (0.75%) 1,131,400 45,665.06 0 0 40,000 42,800 37,200
07/08/2025 40,000 0.1 (0.25%) 535,300 21,277.42 0 0 39,900 42,650 37,150
06/08/2025 39,900 0.6 (1.53%) 555,000 21,972.73 0 0 39,300 42,050 36,550
05/08/2025 39,300 -1.1 (-2.72%) 1,281,000 51,268.13 0 0 40,400 43,200 37,600
04/08/2025 40,400 1.3 (3.32%) 1,102,900 44,389.24 0 0 39,100 41,800 36,400
01/08/2025 39,100 -0.65 (-1.64%) 774,200 30,506.9 0 0 39,750 42,500 37,000
31/07/2025 39,750 -0.45 (-1.12%) 1,043,700 41,476.98 0 0 40,200 43,000 37,400
30/07/2025 40,200 1.2 (3.08%) 1,203,600 47,485.4 0 0 39,000 41,700 36,300
29/07/2025 39,000 -1.8 (-4.41%) 2,554,700 104,541.86 0 0 40,800 43,650 37,950
28/07/2025 40,800 0 (0%) 1,594,300 65,367.62 0 0 40,800 43,650 37,950
25/07/2025 40,800 2.25 (5.84%) 2,520,100 100,583.82 0 0 38,550 41,200 35,900
24/07/2025 38,550 0.35 (0.92%) 594,100 22,800.67 0 0 38,200 40,850 35,550
23/07/2025 38,200 0.3 (0.79%) 1,016,600 38,902.55 0 0 37,900 40,550 35,250
22/07/2025 37,900 -0.5 (-1.3%) 1,013,500 38,251.34 0 0 38,400 41,050 35,750
21/07/2025 38,400 -0.05 (-0.13%) 684,300 26,462.56 23,000 823.4 38,450 41,100 35,800
18/07/2025 38,450 -0.25 (-0.65%) 608,200 23,462.38 0 0 38,700 41,400 36,000
17/07/2025 38,700 0 (0%) 1,104,700 42,994.28 0 0 38,700 41,400 36,000
16/07/2025 38,700 0.2 (0.52%) 486,400 18,897.05 0 0 38,500 41,150 35,850
15/07/2025 38,500 -0.1 (-0.26%) 871,300 33,995.19 0 0 38,600 41,300 35,900
14/07/2025 38,600 0.25 (0.65%) 558,600 21,391.34 0 0 38,350 41,000 35,700

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