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
07/01/2026 6,460 0.11 (1.73%) 483,300 3,105.96 0 0 6,350 6,790 5,910
06/01/2026 6,350 -0.05 (-0.78%) 445,400 2,842.54 0 0 6,400 6,840 5,960
05/01/2026 6,400 -0.04 (-0.62%) 223,100 1,434.29 0 0 6,440 6,890 5,990
31/12/2025 6,440 -0.03 (-0.46%) 355,500 2,289.51 0 0 6,470 6,920 6,020
30/12/2025 6,470 -0.05 (-0.77%) 203,700 1,323.58 0 0 6,520 6,970 6,070
29/12/2025 6,520 0 (0%) 213,900 1,393.74 0 0 6,520 6,970 6,070
26/12/2025 6,520 -0.06 (-0.91%) 497,300 3,241.8 0 0 6,580 7,040 6,120
25/12/2025 6,580 -0.02 (-0.3%) 490,300 3,234.96 0 0 6,600 7,060 6,140
24/12/2025 6,600 -0.03 (-0.45%) 332,300 2,196. 0 0 6,630 7,090 6,170
23/12/2025 6,630 0.01 (0.15%) 273,100 1,816.67 0 0 6,620 7,080 6,160
22/12/2025 6,620 0.04 (0.61%) 326,700 2,161.69 0 0 6,580 7,040 6,120
19/12/2025 6,580 -0.03 (-0.45%) 412,800 2,721.75 0 0 6,610 7,070 6,150
18/12/2025 6,610 -0.04 (-0.6%) 195,500 1,296.84 0 0 6,650 7,110 6,190
17/12/2025 6,650 -0.03 (-0.45%) 177,200 1,184.53 0 0 6,680 7,140 6,220
16/12/2025 6,680 0.06 (0.91%) 430,700 2,863.76 0 0 6,620 7,080 6,160
15/12/2025 6,620 0.02 (0.3%) 459,900 3,056.46 0 0 6,600 7,060 6,140
12/12/2025 6,600 -0.25 (-3.65%) 327,800 2,204.14 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.06 (-0.87%) 233,800 1,611.03 0 0 6,910 7,390 6,430
10/12/2025 6,910 0.13 (1.92%) 236,700 1,618.38 0 0 6,780 7,250 6,310
09/12/2025 6,780 -0.08 (-1.17%) 316,600 2,156.32 0 0 6,860 7,340 6,380
08/12/2025 6,860 -0.06 (-0.87%) 266,000 1,833.31 0 0 6,920 7,400 6,440
05/12/2025 6,920 -0.05 (-0.72%) 189,300 1,315.65 0 0 6,970 7,450 6,490
04/12/2025 6,970 0.03 (0.43%) 628,300 4,380.22 0 0 6,940 7,420 6,460
03/12/2025 6,940 0.04 (0.58%) 273,400 1,890.99 0 0 6,900 7,380 6,420
02/12/2025 6,900 0.01 (0.15%) 268,600 1,840.37 0 0 6,890 7,370 6,410
01/12/2025 6,890 -0.07 (-1.01%) 347,000 2,394.08 0 0 6,960 7,440 6,480
28/11/2025 6,960 -0.07 (-1.%) 424,900 2,961.72 0 0 7,030 7,520 6,540
27/11/2025 7,030 -0.01 (-0.14%) 252,900 1,772.66 0 0 7,040 7,530 6,550
26/11/2025 7,040 0.03 (0.43%) 174,500 1,224.71 0 0 7,010 7,500 6,520
25/11/2025 7,010 -0.02 (-0.28%) 356,100 2,492.16 0 0 7,030 7,520 6,540
24/11/2025 7,030 -0.03 (-0.42%) 204,900 1,443.05 0 0 7,060 7,550 6,570
21/11/2025 7,060 -0.09 (-1.26%) 479,300 3,381.25 0 0 7,150 7,650 6,650
20/11/2025 7,150 0.06 (0.85%) 767,300 5,484.76 0 0 7,090 7,580 6,600
19/11/2025 7,090 -0.11 (-1.53%) 366,500 2,613.38 0 0 7,200 7,700 6,700
18/11/2025 7,200 0.21 (3.%) 1,013,900 7,210.75 0 0 6,990 7,470 6,510
17/11/2025 6,990 0.1 (1.45%) 473,700 3,301.45 0 0 6,890 7,370 6,410
14/11/2025 6,890 -0.01 (-0.14%) 243,800 1,681.6 0 0 6,900 7,380 6,420
13/11/2025 6,900 0.01 (0.15%) 336,400 2,326.78 0 0 6,890 7,370 6,410
12/11/2025 6,890 0.11 (1.62%) 710,200 4,846.34 0 0 6,780 7,250 6,310
11/11/2025 6,780 -0.02 (-0.29%) 214,000 1,446.6 0 0 6,800 7,270 6,330
10/11/2025 6,800 -0.04 (-0.58%) 165,500 1,123.36 0 0 6,840 7,310 6,370
07/11/2025 6,840 -0.02 (-0.29%) 294,400 2,006.28 0 0 6,860 7,340 6,380
06/11/2025 6,860 -0.02 (-0.29%) 199,100 1,366.21 0 0 6,880 7,360 6,400
05/11/2025 6,880 -0.04 (-0.58%) 191,800 1,320.78 0 0 6,920 7,400 6,440
04/11/2025 6,920 0.07 (1.02%) 448,900 3,046.8 0 0 6,850 7,320 6,380
03/11/2025 6,850 -0.16 (-2.28%) 361,200 2,498.1 0 0 7,010 7,500 6,520
31/10/2025 7,010 -0.04 (-0.57%) 382,000 2,686.22 0 0 7,050 7,540 6,560
30/10/2025 7,050 0.03 (0.43%) 467,200 3,320.06 0 0 7,020 7,510 6,530
29/10/2025 7,020 0.15 (2.18%) 596,200 4,166.61 0 0 6,870 7,350 6,390
28/10/2025 6,870 0.03 (0.44%) 349,000 2,376.6 0 0 6,840 7,310 6,370
27/10/2025 6,840 0.08 (1.18%) 355,300 2,425.61 0 0 6,760 7,230 6,290
24/10/2025 6,760 -0.04 (-0.59%) 325,000 2,190.69 0 0 6,800 7,270 6,330
23/10/2025 6,800 0 (0%) 431,100 2,952.24 0 0 6,800 7,270 6,330
22/10/2025 6,800 0.03 (0.44%) 357,200 2,418.55 0 0 6,770 7,240 6,300
21/10/2025 6,770 0.15 (2.27%) 1,052,300 7,016.89 0 0 6,620 7,080 6,160
20/10/2025 6,620 -0.49 (-6.89%) 826,400 5,714.49 0 0 7,110 7,600 6,620
17/10/2025 7,110 0.02 (0.28%) 662,000 4,732.91 0 0 7,090 7,580 6,600
16/10/2025 7,090 0.03 (0.42%) 794,000 5,640.39 0 0 7,060 7,550 6,570
15/10/2025 7,060 -0.19 (-2.62%) 1,362,400 9,735.84 0 0 7,250 7,750 6,750
14/10/2025 7,250 -0.15 (-2.03%) 1,438,200 10,582.98 0 0 7,400 7,910 6,890
13/10/2025 7,400 -0.19 (-2.5%) 1,685,300 12,564.58 0 0 7,590 8,120 7,060
10/10/2025 7,590 0.07 (0.93%) 2,064,700 15,597.13 0 0 7,520 8,040 7,000
09/10/2025 7,520 -0.12 (-1.57%) 1,556,600 11,795.03 0 0 7,640 8,170 7,110
08/10/2025 7,640 -0.16 (-2.05%) 1,622,600 12,529.61 0 0 7,800 8,340 7,260
07/10/2025 7,800 -0.02 (-0.26%) 1,138,300 8,930.09 0 0 7,820 8,360 7,280
06/10/2025 8,600 0.09 (1.06%) 1,836,300 15,792.79 0 0 8,510 9,100 7,920
03/10/2025 8,510 -0.26 (-2.96%) 1,584,900 13,604.8 0 0 8,770 9,380 8,160
02/10/2025 8,770 -0.24 (-2.66%) 1,170,200 10,342.72 0 0 9,010 9,640 8,380
01/10/2025 9,010 0.11 (1.24%) 1,045,500 9,367.58 0 0 8,900 9,520 8,280
30/09/2025 8,900 -0.24 (-2.63%) 2,906,900 25,993.06 0 0 9,140 9,770 8,510
29/09/2025 9,140 -0.19 (-2.04%) 3,581,800 33,299.2 0 0 9,330 9,980 8,680
26/09/2025 9,330 0.33 (3.67%) 3,649,000 33,922.39 0 0 9,000 9,630 8,370
25/09/2025 9,000 0.23 (2.62%) 3,563,100 31,861.76 0 0 8,770 9,380 8,160
24/09/2025 8,770 0.14 (1.62%) 1,907,100 16,530.89 0 0 8,630 9,230 8,030
23/09/2025 8,630 0.06 (0.7%) 1,347,800 11,708.78 0 0 8,570 9,160 7,980
22/09/2025 8,570 0.11 (1.3%) 2,517,200 21,747.57 0 0 8,460 9,050 7,870
19/09/2025 8,460 0.11 (1.32%) 915,800 7,709.46 0 0 8,350 8,930 7,770
18/09/2025 8,350 -0.05 (-0.6%) 1,010,100 8,490.8 0 0 8,400 8,980 7,820
17/09/2025 8,400 -0.17 (-1.98%) 1,288,500 10,971.67 0 0 8,570 9,160 7,980
16/09/2025 8,570 -0.14 (-1.61%) 1,375,900 11,871.99 0 0 8,710 9,310 8,110
15/09/2025 8,710 0.46 (5.58%) 2,756,800 23,576.58 0 0 8,250 8,820 7,680
12/09/2025 8,250 0.16 (1.98%) 1,081,600 8,933.88 0 0 8,090 8,650 7,530
11/09/2025 8,090 -0.04 (-0.49%) 1,186,700 9,536.82 0 0 8,130 8,690 7,570
10/09/2025 8,130 -0.07 (-0.85%) 675,000 5,503.4 0 0 8,200 8,770 7,630
09/09/2025 8,200 0.01 (0.12%) 776,600 6,342.97 0 0 8,190 8,760 7,620
08/09/2025 8,190 -0.26 (-3.08%) 1,355,400 11,244.87 0 0 8,450 9,040 7,860
05/09/2025 8,450 0.08 (0.96%) 2,287,100 19,535.45 0 0 8,370 8,950 7,790
04/09/2025 8,370 0.11 (1.33%) 842,600 7,042.9 0 0 8,260 8,830 7,690
03/09/2025 8,260 0.05 (0.61%) 964,600 7,971.92 0 0 8,210 8,780 7,640
29/08/2025 8,210 -0.09 (-1.08%) 1,386,200 11,409.27 0 0 8,300 8,880 7,720
28/08/2025 8,300 0.1 (1.22%) 901,000 7,433.16 0 0 8,200 8,770 7,630
27/08/2025 8,200 0.01 (0.12%) 1,316,100 10,801.63 0 0 8,190 8,760 7,620
26/08/2025 8,190 0.15 (1.87%) 1,148,000 9,300.72 0 0 8,040 8,600 7,480
25/08/2025 8,040 -0.09 (-1.11%) 1,022,400 8,298.94 0 0 8,130 8,690 7,570
22/08/2025 8,130 -0.17 (-2.05%) 2,911,100 23,621.91 0 0 8,300 8,880 7,720
21/08/2025 8,300 -0.28 (-3.26%) 2,431,100 20,514.28 0 0 8,580 9,180 7,980
20/08/2025 8,580 -0.35 (-3.92%) 2,819,400 24,470.88 0 0 8,930 9,550 8,310
19/08/2025 8,930 0.23 (2.64%) 3,763,200 33,589.7 0 0 8,700 9,300 8,100
18/08/2025 8,700 0.01 (0.12%) 2,421,200 21,086.8 0 0 8,690 9,290 8,090
15/08/2025 8,690 -0.34 (-3.77%) 3,217,700 28,461.27 0 0 9,030 9,660 8,400
14/08/2025 9,030 0.24 (2.73%) 4,748,900 42,760.56 0 0 8,790 9,400 8,180
13/08/2025 8,790 0.21 (2.45%) 3,174,800 27,481.34 0 0 8,580 9,180 7,980
12/08/2025 8,580 -0.08 (-0.92%) 1,694,700 14,686.64 0 0 8,660 9,260 8,060
11/08/2025 8,660 -0.09 (-1.03%) 2,836,700 24,811.59 0 0 8,750 9,360 8,140
08/08/2025 8,750 0.03 (0.34%) 3,281,300 28,525.73 0 0 8,720 9,330 8,110
07/08/2025 8,720 0.32 (3.81%) 4,585,700 39,790.07 0 0 8,400 8,980 7,820
06/08/2025 8,400 0.3 (3.7%) 4,145,100 34,717.28 0 0 8,100 8,660 7,540
05/08/2025 8,100 -0.08 (-0.98%) 3,132,100 25,705.71 0 0 8,180 8,750 7,610
04/08/2025 8,180 0.17 (2.12%) 1,948,700 15,891.25 0 0 8,010 8,570 7,450
01/08/2025 8,010 -0.06 (-0.74%) 2,135,000 17,217.02 0 0 8,070 8,630 7,510
31/07/2025 8,070 -0.11 (-1.34%) 3,107,000 25,158.09 0 0 8,180 8,750 7,610
30/07/2025 8,180 -0.02 (-0.24%) 2,305,900 18,784.37 0 0 8,200 8,770 7,630
29/07/2025 8,200 -0.52 (-5.96%) 3,114,300 26,562.99 0 0 8,720 9,330 8,110
28/07/2025 8,720 0.4 (4.81%) 5,276,900 44,661.9 0 0 8,320 8,900 7,740
25/07/2025 8,320 -0.02 (-0.24%) 1,688,600 14,109.26 0 0 8,340 8,920 7,760
24/07/2025 8,340 0.2 (2.46%) 2,187,500 18,197.01 0 0 8,140 8,700 7,580
23/07/2025 8,140 -0.04 (-0.49%) 1,328,100 10,863.7 0 0 8,180 8,750 7,610
22/07/2025 8,180 0.12 (1.49%) 1,635,800 13,292.82 0 0 8,060 8,620 7,500
21/07/2025 8,060 -0.11 (-1.35%) 1,706,500 13,920.33 0 0 8,170 8,740 7,600
18/07/2025 8,170 -0.05 (-0.61%) 1,987,800 16,341.37 0 0 8,220 8,790 7,650
17/07/2025 8,220 0.15 (1.86%) 2,915,700 23,974.66 0 0 8,070 8,630 7,510
16/07/2025 8,070 0.16 (2.02%) 1,535,200 12,298.36 0 0 7,910 8,460 7,360
15/07/2025 7,910 0.02 (0.25%) 3,416,400 27,276.04 0 0 7,890 8,440 7,340
14/07/2025 7,890 0.05 (0.64%) 2,177,400 17,122.19 0 0 7,840 8,380 7,300
11/07/2025 7,840 0.12 (1.55%) 2,479,600 19,368.9 0 0 7,720 8,260 7,180
10/07/2025 7,720 0.13 (1.71%) 2,133,500 16,400.67 0 0 7,590 8,120 7,060
09/07/2025 7,590 0 (0%) 1,436,500 10,914.7 0 0 7,590 8,120 7,060
08/07/2025 7,590 0.1 (1.34%) 1,810,700 13,660.15 0 0 7,490 8,010 6,970
07/07/2025 7,490 0.09 (1.22%) 1,331,300 9,924.77 0 0 7,400 7,910 6,890

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