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
09/01/2026 23,550 -0.05 (-0.21%) 141,200 3,336.07 0 0 23,600 25,250 21,950
08/01/2026 23,600 0.1 (0.43%) 341,100 8,152.65 0 0 23,500 25,100 21,900
07/01/2026 23,500 0.5 (2.17%) 462,300 10,816.05 0 0 23,000 24,600 21,400
06/01/2026 23,000 0.6 (2.68%) 206,400 4,695.83 0 0 22,400 23,950 20,850
05/01/2026 22,400 -0.4 (-1.75%) 98,200 2,217.58 0 0 22,800 24,350 21,250
31/12/2025 22,800 -0.5 (-2.15%) 180,800 4,181.7 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 299,300 7,015.59 0 0 23,500 25,100 21,900
29/12/2025 23,500 1.1 (4.91%) 330,100 7,564.99 0 0 22,400 23,950 20,850
26/12/2025 22,400 0.4 (1.82%) 235,900 5,137.24 0 0 22,000 23,500 20,500
25/12/2025 22,000 -0.35 (-1.57%) 43,300 956.7 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.05 (0.22%) 76,000 1,686.6 0 0 22,300 23,850 20,750
23/12/2025 22,300 -0.25 (-1.11%) 209,900 4,625.46 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.8 (3.68%) 194,900 4,328.19 0 0 21,750 23,250 20,250
19/12/2025 21,750 0.45 (2.11%) 146,800 3,166.88 0 0 21,300 22,750 19,850
18/12/2025 21,300 -0.1 (-0.47%) 28,100 600.56 0 0 21,400 22,850 19,950
17/12/2025 21,400 -0.4 (-1.83%) 136,700 2,933.03 0 0 21,800 23,300 20,300
16/12/2025 21,800 0.1 (0.46%) 111,400 2,403.71 0 0 21,700 23,200 20,200
15/12/2025 21,700 0.2 (0.93%) 123,700 2,667.36 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.35 (-1.6%) 175,800 3,815.61 0 0 21,850 23,350 20,350
11/12/2025 21,850 -0.1 (-0.46%) 207,900 4,556.63 0 0 21,950 23,450 20,450
10/12/2025 21,950 -0.05 (-0.23%) 53,600 1,179.55 0 0 22,000 23,500 20,500
09/12/2025 22,000 -0.15 (-0.68%) 177,100 3,915.43 0 0 22,150 23,700 20,600
08/12/2025 22,150 -0.65 (-2.85%) 795,100 17,732.57 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.3 (-1.3%) 59,500 1,365.22 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.55 (2.44%) 194,500 4,491.8 0 0 22,550 24,100 21,000
03/12/2025 22,550 0.2 (0.89%) 152,300 3,425.38 0 0 22,350 23,900 20,800
02/12/2025 22,350 0.45 (2.05%) 145,000 3,180.35 0 0 21,900 23,400 20,400
01/12/2025 21,900 -0.35 (-1.57%) 360,900 7,893.88 0 0 22,250 23,800 20,700
28/11/2025 22,250 -0.1 (-0.45%) 81,400 1,816.85 0 0 22,350 23,900 20,800
27/11/2025 22,350 -0.5 (-2.19%) 327,900 7,328.52 0 0 22,850 24,400 21,300
26/11/2025 22,850 0.35 (1.56%) 65,300 1,486.47 0 0 22,500 24,050 20,950
25/11/2025 22,500 -0.8 (-3.43%) 382,100 8,708.66 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.1 (0.43%) 50,300 1,175.03 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.65 (-2.73%) 314,100 7,316.76 0 0 23,850 25,500 22,200
20/11/2025 23,850 0.05 (0.21%) 57,100 1,362.52 0 0 23,800 25,450 22,150
19/11/2025 23,800 -0.25 (-1.04%) 302,700 7,165.77 0 0 24,050 25,700 22,400
18/11/2025 24,050 0.1 (0.42%) 109,400 2,632.22 0 0 23,950 25,600 22,300
17/11/2025 23,950 0 (0%) 266,500 6,329.33 0 0 23,950 25,600 22,300
14/11/2025 23,950 -0.05 (-0.21%) 59,400 1,416.97 0 0 24,000 25,650 22,350
13/11/2025 24,000 0.1 (0.42%) 116,100 2,783.79 0 0 23,900 25,550 22,250
12/11/2025 23,900 0.35 (1.49%) 67,900 1,624.31 0 0 23,550 25,150 21,950
11/11/2025 23,550 0 (0%) 80,300 1,890.44 0 0 23,550 25,150 21,950
10/11/2025 23,550 -0.6 (-2.48%) 212,500 5,031.23 0 0 24,150 25,800 22,500
07/11/2025 24,150 -0.35 (-1.43%) 228,100 5,506.74 0 0 24,500 26,200 22,800
06/11/2025 24,500 -0.05 (-0.2%) 90,800 2,211.12 0 0 24,550 26,250 22,850
05/11/2025 24,550 -0.55 (-2.19%) 196,000 4,863.54 0 0 25,100 26,850 23,350
04/11/2025 25,100 -0.4 (-1.57%) 286,500 7,112.38 0 0 25,500 27,250 23,750
03/11/2025 25,500 1.2 (4.94%) 579,800 14,494.86 0 0 24,300 26,000 22,600
31/10/2025 24,300 -0.7 (-2.8%) 320,500 7,800.42 0 0 25,000 26,750 23,250
30/10/2025 25,000 -0.2 (-0.79%) 32,300 808.1 0 0 25,200 26,950 23,450
29/10/2025 25,200 0.35 (1.41%) 84,800 2,117.2 0 0 24,850 26,550 23,150
28/10/2025 24,850 0.25 (1.02%) 36,900 901.34 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.4 (-1.6%) 72,600 1,795.6 0 0 25,000 26,750 23,250
24/10/2025 25,000 0.1 (0.4%) 77,600 1,929.28 0 0 24,900 26,600 23,200
23/10/2025 24,900 0.6 (2.47%) 67,300 1,679.54 0 0 24,300 26,000 22,600
22/10/2025 24,300 0 (0%) 43,700 1,053.41 0 0 24,300 26,000 22,600
21/10/2025 24,300 0.3 (1.25%) 73,600 1,776.98 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.25 (-4.95%) 121,700 3,019.23 0 0 25,250 27,000 23,500
17/10/2025 25,250 -0.45 (-1.75%) 51,900 1,315.26 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 90,800 2,335.22 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.35 (-1.33%) 118,800 3,100.52 0 0 26,350 28,150 24,550
14/10/2025 26,350 -0.05 (-0.19%) 79,100 2,089.35 0 0 26,400 28,200 24,600
13/10/2025 26,400 -0.4 (-1.49%) 125,000 3,304.25 0 0 26,800 28,650 24,950
10/10/2025 26,800 0 (0%) 96,400 2,587.01 0 0 26,800 28,650 24,950
09/10/2025 26,800 -0.5 (-1.83%) 92,100 2,483.14 0 0 27,300 29,200 25,400
08/10/2025 27,300 -0.25 (-0.91%) 70,100 1,919.37 0 0 27,550 29,450 25,650
07/10/2025 27,550 -0.2 (-0.72%) 44,100 1,205.76 0 0 27,750 29,650 25,850
06/10/2025 27,750 0.2 (0.73%) 92,200 2,544.27 0 0 27,550 29,450 25,650
03/10/2025 27,550 -0.15 (-0.54%) 86,000 2,374.95 0 0 27,700 29,600 25,800
02/10/2025 27,700 0 (0%) 57,900 1,607.11 0 0 27,700 29,600 25,800
01/10/2025 27,700 -0.4 (-1.42%) 54,500 1,522.08 0 0 28,100 30,050 26,150
30/09/2025 28,100 0.8 (2.93%) 365,100 10,124.62 0 0 27,300 29,200 25,400
29/09/2025 27,300 -0.7 (-2.5%) 81,200 2,229.66 0 0 28,000 29,950 26,050
26/09/2025 28,000 1.8 (6.87%) 343,500 9,383.16 0 0 26,200 28,000 24,400
25/09/2025 26,200 -0.25 (-0.95%) 100,900 2,653.08 0 0 26,450 28,300 24,600
24/09/2025 26,450 0 (0%) 115,800 3,024.62 0 0 26,450 28,300 24,600
23/09/2025 26,450 0.05 (0.19%) 39,600 1,049.21 0 0 26,400 28,200 24,600
22/09/2025 26,400 0.15 (0.57%) 237,500 6,211.15 0 0 26,250 28,050 24,450
19/09/2025 26,250 -0.05 (-0.19%) 112,500 2,927.84 0 0 26,300 28,100 24,500
18/09/2025 26,300 -0.55 (-2.05%) 248,900 6,545.16 0 0 26,850 28,700 25,000
17/09/2025 26,850 -0.35 (-1.29%) 181,500 4,893.6 0 0 27,200 29,100 25,300
16/09/2025 27,200 -0.15 (-0.55%) 200,100 5,457.68 0 0 27,350 29,250 25,450
15/09/2025 27,350 -0.05 (-0.18%) 151,300 4,153.01 0 0 27,400 29,300 25,500
12/09/2025 27,400 -0.3 (-1.08%) 201,700 5,555.64 0 0 27,700 29,600 25,800
11/09/2025 27,700 -0.85 (-2.98%) 157,000 4,332.08 0 0 28,550 30,500 26,600
10/09/2025 28,550 0.8 (2.88%) 382,500 10,600.26 0 0 27,750 29,650 25,850
09/09/2025 27,750 -0.75 (-2.63%) 445,300 12,652.98 0 0 28,500 30,450 26,550
08/09/2025 50,600 -1.4 (-2.69%) 1,025,900 53,104.25 369,400 18,839.4 52,000 55,600 48,400
05/09/2025 52,000 -1.8 (-3.35%) 675,200 35,977.81 0 0 53,800 57,500 50,100
04/09/2025 53,800 0 (0%) 349,200 18,684.2 122,900 6,579.7 53,800 57,500 50,100
03/09/2025 53,800 0.7 (1.32%) 308,100 16,495.58 0 0 53,100 56,800 49,400
29/08/2025 53,100 1.5 (2.91%) 623,900 32,850.46 0 0 51,600 55,200 48,000
28/08/2025 51,600 -0.3 (-0.58%) 185,500 9,617.07 0 0 51,900 55,500 48,300
27/08/2025 51,900 -0.1 (-0.19%) 404,500 21,096.13 0 0 52,000 55,600 48,400
26/08/2025 52,000 0.3 (0.58%) 201,100 10,434.72 0 0 51,700 55,300 48,100
25/08/2025 51,700 0.5 (0.98%) 529,800 27,526.72 0 0 51,200 54,700 47,650
22/08/2025 51,200 -1.9 (-3.58%) 387,000 20,086.04 0 0 53,100 56,800 49,400
21/08/2025 53,100 0.1 (0.19%) 664,400 35,480.92 0 0 53,000 56,700 49,300
20/08/2025 53,000 -2 (-3.64%) 390,300 20,923.12 0 0 55,000 58,800 51,200
19/08/2025 55,000 -1.1 (-1.96%) 443,100 24,648.07 0 0 56,100 60,000 52,200
18/08/2025 56,100 0.1 (0.18%) 526,200 29,737.46 0 0 56,000 59,900 52,100
15/08/2025 56,000 1.5 (2.75%) 715,800 40,406.03 0 0 54,500 58,300 50,700
14/08/2025 54,500 3.5 (6.86%) 433,900 23,319.38 0 0 51,000 54,500 47,450
13/08/2025 51,000 2.3 (4.72%) 344,300 17,141.57 0 0 48,700 52,100 45,300
12/08/2025 48,700 -0.25 (-0.51%) 353,100 17,189.1 0 0 48,950 52,300 45,550
11/08/2025 48,950 1.35 (2.84%) 397,500 19,486.85 0 0 47,600 50,900 44,300
08/08/2025 47,600 3.1 (6.97%) 611,500 28,833.46 0 0 44,500 47,600 41,400
07/08/2025 44,500 2.6 (6.21%) 596,700 26,200.66 0 0 41,900 44,800 39,000
06/08/2025 41,900 0.9 (2.2%) 205,400 8,542.28 0 0 41,000 43,850 38,150
05/08/2025 41,000 0.3 (0.74%) 353,000 14,615.39 0 0 40,700 43,500 37,900
04/08/2025 40,700 0.2 (0.49%) 126,400 5,134.26 0 0 40,500 43,300 37,700
01/08/2025 40,500 -0.7 (-1.7%) 293,500 11,907.8 0 0 41,200 44,050 38,350
31/07/2025 41,200 -1.45 (-3.4%) 251,600 10,465.48 0 0 42,650 45,600 39,700
30/07/2025 42,650 1.75 (4.28%) 88,800 3,748.13 0 0 40,900 43,750 38,050
29/07/2025 40,900 -0.4 (-0.97%) 277,600 11,616.13 0 0 41,300 44,150 38,450
28/07/2025 41,300 0.1 (0.24%) 71,300 2,954.24 0 0 41,200 44,050 38,350
25/07/2025 41,200 0.6 (1.48%) 59,100 2,393.78 0 0 40,600 43,400 37,800
24/07/2025 40,600 1.55 (3.97%) 104,800 4,203.03 0 0 39,050 41,750 36,350
23/07/2025 39,050 0.05 (0.13%) 68,300 2,666.1 0 0 39,000 41,700 36,300
22/07/2025 39,000 0.25 (0.65%) 54,200 2,099.36 0 0 38,750 41,450 36,050
21/07/2025 38,750 0.35 (0.91%) 36,500 1,414.8 0 0 38,400 41,050 35,750
18/07/2025 38,400 -0.75 (-1.92%) 96,000 3,740.07 0 0 39,150 41,850 36,450
17/07/2025 39,150 1.45 (3.85%) 85,400 3,328.17 0 0 37,700 40,300 35,100
16/07/2025 37,700 -0.55 (-1.44%) 76,900 2,913.96 0 0 38,250 40,900 35,600
15/07/2025 38,250 -0.2 (-0.52%) 89,000 3,390.58 0 0 38,450 41,100 35,800
14/07/2025 38,450 -0.45 (-1.16%) 68,000 2,612.03 0 0 38,900 41,600 36,200
11/07/2025 38,900 0.15 (0.39%) 59,300 2,291.93 0 0 38,750 41,450 36,050
10/07/2025 38,750 -0.35 (-0.9%) 45,400 1,765.56 0 0 39,100 41,800 36,400
09/07/2025 39,100 -0.35 (-0.89%) 44,900 1,756.9 0 0 39,450 42,200 36,700

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結