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
08/01/2026 72,500 0 (0%) 649,000 47,279.69 0 0 72,500 77,500 67,500
07/01/2026 72,500 -1.5 (-2.03%) 835,900 60,982.97 0 0 74,000 79,100 68,900
06/01/2026 74,000 -0.6 (-0.8%) 444,500 32,648.87 0 0 74,600 79,800 69,400
05/01/2026 74,600 -1.4 (-1.84%) 640,700 47,670.99 0 0 76,000 81,300 70,700
31/12/2025 76,000 2.7 (3.68%) 686,600 51,321.06 0 0 73,300 78,400 68,200
30/12/2025 73,300 -1.6 (-2.14%) 1,145,400 83,000.88 0 0 74,900 80,100 69,700
29/12/2025 74,900 -0.2 (-0.27%) 439,200 33,038.93 0 0 75,100 80,300 69,900
26/12/2025 75,100 -2.4 (-3.1%) 579,700 44,000.09 0 0 77,500 82,900 72,100
25/12/2025 77,500 -0.8 (-1.02%) 325,600 25,454.37 0 0 78,300 83,700 72,900
24/12/2025 78,300 0.7 (0.9%) 287,200 22,423.8 0 0 77,600 83,000 72,200
23/12/2025 81,500 -1.5 (-1.81%) 632,000 51,194.88 0 0 83,000 88,800 77,200
22/12/2025 83,000 3.7 (4.67%) 557,700 45,363.29 0 0 79,300 84,800 73,800
19/12/2025 79,300 -1.2 (-1.49%) 379,000 30,163.23 0 0 80,500 86,100 74,900
18/12/2025 80,500 -0.5 (-0.62%) 194,700 15,629.19 0 0 81,000 86,600 75,400
17/12/2025 81,000 1 (1.25%) 295,800 23,901.02 0 0 80,000 85,600 74,400
16/12/2025 80,000 1.2 (1.52%) 771,100 60,412 0 0 78,800 84,300 73,300
15/12/2025 78,800 -1.2 (-1.5%) 447,200 35,526.48 0 0 80,000 85,600 74,400
12/12/2025 80,000 -4 (-4.76%) 771,600 63,102.33 0 0 84,000 89,800 78,200
11/12/2025 84,000 0 (0%) 278,900 23,470.96 0 0 84,000 89,800 78,200
10/12/2025 84,000 -1.1 (-1.29%) 361,800 30,624.43 0 0 85,100 91,000 79,200
09/12/2025 85,100 -1.5 (-1.73%) 636,300 54,654.85 0 0 86,600 92,600 80,600
08/12/2025 86,600 2.1 (2.49%) 1,002,700 87,089.91 0 0 84,500 90,400 78,600
05/12/2025 84,500 0.4 (0.48%) 323,600 27,321.87 0 0 84,100 89,900 78,300
04/12/2025 84,100 -0.9 (-1.06%) 532,900 44,995.9 0 0 85,000 90,900 79,100
03/12/2025 85,000 1.1 (1.31%) 363,600 30,822.56 0 0 83,900 89,700 78,100
02/12/2025 83,900 -0.5 (-0.59%) 651,500 53,913.27 0 0 84,400 90,300 78,500
01/12/2025 84,400 -0.1 (-0.12%) 254,200 21,575.18 0 0 84,500 90,400 78,600
28/11/2025 85,500 -2 (-2.29%) 475,400 40,946.91 0 0 87,500 93,600 81,400
27/11/2025 87,500 -0.3 (-0.34%) 611,200 53,032.88 0 0 87,800 93,900 81,700
26/11/2025 87,800 0.9 (1.04%) 424,900 37,255.2 0 0 86,900 92,900 80,900
25/11/2025 86,900 -1.7 (-1.92%) 385,300 33,716.93 0 0 88,600 94,800 82,400
24/11/2025 88,600 2.7 (3.14%) 624,200 54,974.64 0 0 85,900 91,900 79,900
21/11/2025 85,900 0 (0%) 440,300 37,540.09 0 0 85,900 91,900 79,900
20/11/2025 85,900 -0.8 (-0.92%) 514,100 44,286.17 0 0 86,700 92,700 80,700
19/11/2025 86,700 -1.2 (-1.37%) 613,700 53,304.77 0 0 87,900 94,000 81,800
18/11/2025 87,900 -0.9 (-1.01%) 527,400 46,693.65 0 0 88,800 95,000 82,600
17/11/2025 88,800 0.8 (0.91%) 566,300 50,081.56 0 0 88,000 94,100 81,900
14/11/2025 88,000 -0.4 (-0.45%) 497,400 43,510.37 0 0 88,400 94,500 82,300
13/11/2025 88,400 -0.6 (-0.67%) 731,600 64,381.72 20,700 1,970.64 89,000 95,200 82,800
12/11/2025 89,000 3.9 (4.58%) 846,300 73,767.52 100,000 9,100 85,100 91,000 79,200
11/11/2025 85,100 1.1 (1.31%) 746,400 63,742.09 0 0 84,000 89,800 78,200
10/11/2025 84,000 -0.7 (-0.83%) 731,200 62,344.77 80,000 6,816 84,700 90,600 78,800
07/11/2025 84,700 -6.3 (-6.92%) 2,818,800 244,120.57 0 0 91,000 97,300 84,700
06/11/2025 91,000 -5.8 (-5.99%) 1,439,500 133,390.15 0 0 96,800 103,500 90,100
05/11/2025 96,800 2.5 (2.65%) 1,063,500 102,595.05 0 0 94,300 100,900 87,700
04/11/2025 94,300 -4.7 (-4.75%) 3,602,200 336,400.29 317,000 32,258.6 99,000 105,900 92,100
03/11/2025 99,000 -4.5 (-4.35%) 1,057,200 106,506.81 0 0 103,500 110,700 96,300
31/10/2025 103,500 3.5 (3.5%) 2,181,600 221,721.2 20,000 1,890.26 100,000 107,000 93,000
30/10/2025 100,000 0.2 (0.2%) 1,299,900 129,994.16 0 0 99,800 106,700 92,900
29/10/2025 99,800 6.5 (6.97%) 2,652,100 261,176.27 0 0 93,300 99,800 86,800
28/10/2025 93,300 6.1 (7.%) 2,096,000 186,745.6 0 0 87,200 93,300 81,100
27/10/2025 87,200 -2.7 (-3.%) 1,060,000 94,256.79 0 0 89,900 96,100 83,700
24/10/2025 89,900 0.1 (0.11%) 974,600 87,357.13 0 0 89,800 96,000 83,600
23/10/2025 89,800 4.7 (5.52%) 4,127,600 371,330.13 0 0 85,100 91,000 79,200
22/10/2025 85,100 1.1 (1.31%) 953,500 79,850.12 0 0 84,000 89,800 78,200
21/10/2025 84,000 5 (6.33%) 1,988,100 163,347.14 0 0 79,000 84,500 73,500
20/10/2025 79,000 -4.5 (-5.39%) 1,558,500 127,771.44 0 0 83,500 89,300 77,700
17/10/2025 83,500 -1.6 (-1.88%) 1,526,600 128,638.86 0 0 85,100 91,000 79,200
16/10/2025 85,100 1.6 (1.92%) 740,200 62,506.67 0 0 83,500 89,300 77,700
15/10/2025 83,500 -0.5 (-0.6%) 872,400 73,001.95 0 0 84,000 89,800 78,200
14/10/2025 84,000 -2 (-2.33%) 1,836,400 155,269.19 0 0 86,000 92,000 80,000
13/10/2025 86,000 -1.6 (-1.83%) 925,300 79,720.04 0 0 87,600 93,700 81,500
10/10/2025 87,600 1.6 (1.86%) 2,130,900 186,860.85 0 0 86,000 92,000 80,000
09/10/2025 86,000 -0.8 (-0.92%) 911,400 78,440.69 0 0 86,800 92,800 80,800
08/10/2025 86,800 0.8 (0.93%) 1,064,500 91,892.5 0 0 86,000 92,000 80,000
07/10/2025 86,000 2.9 (3.49%) 2,885,900 248,652.08 0 0 83,100 88,900 77,300
06/10/2025 83,100 0.6 (0.73%) 851,300 70,910.69 0 0 82,500 88,200 76,800
03/10/2025 82,500 0.9 (1.1%) 1,398,100 116,546.81 0 0 81,600 87,300 75,900
02/10/2025 81,600 1.1 (1.37%) 989,300 80,901.11 0 0 80,500 86,100 74,900
01/10/2025 80,500 2.4 (3.07%) 438,900 35,072.11 0 0 78,100 83,500 72,700
30/09/2025 78,100 -2.5 (-3.1%) 904,100 71,418.33 0 0 80,600 86,200 75,000
29/09/2025 80,600 -1.4 (-1.71%) 810,000 65,766.77 0 0 82,000 87,700 76,300
26/09/2025 82,000 -0.7 (-0.85%) 438,700 36,077.09 0 0 82,700 88,400 77,000
25/09/2025 82,700 0.8 (0.98%) 1,018,700 84,481.36 0 0 81,900 87,600 76,200
24/09/2025 81,900 0.6 (0.74%) 440,300 35,737.13 0 0 81,300 86,900 75,700
23/09/2025 81,300 1 (1.25%) 614,600 49,781.56 0 0 80,300 85,900 74,700
22/09/2025 80,300 -1.5 (-1.83%) 832,300 67,102.18 0 0 81,800 87,500 76,100
19/09/2025 81,800 0 (0%) 598,000 49,114.7 0 0 81,800 87,500 76,100
18/09/2025 81,800 -1.1 (-1.33%) 724,700 59,350.53 0 0 82,900 88,700 77,100
17/09/2025 82,900 1 (1.22%) 1,708,500 142,575.4 0 0 81,900 87,600 76,200
16/09/2025 81,900 0 (0%) 787,000 64,472.64 0 0 81,900 87,600 76,200
15/09/2025 81,900 5.3 (6.92%) 2,449,700 197,712.34 0 0 76,600 81,900 71,300
12/09/2025 76,600 0.9 (1.19%) 413,200 31,707.02 0 0 75,700 80,900 70,500
11/09/2025 75,700 0.1 (0.13%) 417,400 31,269.09 0 0 75,600 80,800 70,400
10/09/2025 75,600 0.5 (0.67%) 340,900 25,756.24 0 0 75,100 80,300 69,900
09/09/2025 75,100 0.1 (0.13%) 429,300 32,145.16 0 0 75,000 80,200 69,800
08/09/2025 75,000 -2.5 (-3.23%) 656,300 50,018.44 0 0 77,500 82,900 72,100
05/09/2025 77,500 -0.8 (-1.02%) 665,000 52,356.33 0 0 78,300 83,700 72,900
04/09/2025 78,300 0.3 (0.38%) 352,500 27,608.76 0 0 78,000 83,400 72,600
03/09/2025 78,000 0.9 (1.17%) 469,100 36,609.19 0 0 77,100 82,400 71,800
29/08/2025 77,100 0.3 (0.39%) 813,400 62,450.69 0 0 76,800 82,100 71,500
28/08/2025 76,800 0.8 (1.05%) 369,300 28,151.61 0 0 76,000 81,300 70,700
27/08/2025 76,000 0.4 (0.53%) 462,100 35,247.85 0 0 75,600 80,800 70,400
26/08/2025 75,600 1.5 (2.02%) 356,800 26,708.31 0 0 74,100 79,200 69,000
25/08/2025 74,100 -0.4 (-0.54%) 448,900 33,634 0 0 74,500 79,700 69,300
22/08/2025 74,500 -2.5 (-3.25%) 1,356,300 101,664.6 0 0 77,000 82,300 71,700
21/08/2025 77,000 -1.6 (-2.04%) 1,174,200 91,303.76 0 0 78,600 84,100 73,100
20/08/2025 78,600 -0.6 (-0.76%) 1,075,000 84,827.73 0 0 79,200 84,700 73,700
19/08/2025 79,200 -1.7 (-2.1%) 1,795,200 143,689.2 0 0 80,900 86,500 75,300
18/08/2025 80,900 0.2 (0.25%) 662,600 53,972.04 0 0 80,700 86,300 75,100
15/08/2025 80,700 -1.6 (-1.94%) 1,263,600 103,287.66 0 0 82,300 88,000 76,600
14/08/2025 82,300 -0.8 (-0.96%) 917,100 75,820.9 0 0 83,100 88,900 77,300
13/08/2025 83,100 0.4 (0.48%) 1,629,400 135,907.24 0 0 82,700 88,400 77,000
12/08/2025 82,700 -0.5 (-0.6%) 923,700 76,428.25 0 0 83,200 89,000 77,400
11/08/2025 83,200 0.6 (0.73%) 1,091,900 91,138.33 0 0 82,600 88,300 76,900
08/08/2025 82,600 -0.4 (-0.48%) 965,500 80,125.72 0 0 83,000 88,800 77,200
07/08/2025 83,000 1.2 (1.47%) 1,207,000 99,682.74 0 0 81,800 87,500 76,100
06/08/2025 81,800 1.7 (2.12%) 1,353,100 110,334.13 0 0 80,100 85,700 74,500
05/08/2025 80,100 -1.1 (-1.35%) 1,846,300 150,052.07 0 0 81,200 86,800 75,600
04/08/2025 81,200 -0.8 (-0.98%) 729,700 59,421.59 0 0 82,000 87,700 76,300
01/08/2025 82,000 1 (1.23%) 946,500 77,119.58 0 0 81,000 86,600 75,400
31/07/2025 81,000 1.8 (2.27%) 1,212,500 97,863.47 0 0 79,200 84,700 73,700
30/07/2025 79,200 0.5 (0.64%) 1,043,500 82,713.59 0 0 78,700 84,200 73,200
29/07/2025 78,700 -5.8 (-6.86%) 2,831,500 233,336.37 0 0 84,500 90,400 78,600
28/07/2025 84,500 0.3 (0.36%) 1,585,400 134,107.35 0 0 84,200 90,000 78,400
25/07/2025 84,200 -0.9 (-1.06%) 2,006,600 170,605.1 0 0 85,100 91,000 79,200
24/07/2025 85,100 -0.3 (-0.35%) 764,000 65,147.32 0 0 85,400 91,300 79,500
23/07/2025 85,400 0.2 (0.23%) 2,180,500 187,552.83 0 0 85,200 91,100 79,300
22/07/2025 85,200 0.7 (0.83%) 743,800 62,966.43 0 0 84,500 90,400 78,600
21/07/2025 84,500 -1.6 (-1.86%) 1,343,500 114,417.87 0 0 86,100 92,100 80,100
18/07/2025 86,100 -1.6 (-1.82%) 1,164,900 101,261.99 0 0 87,700 93,800 81,600
17/07/2025 87,700 2.8 (3.3%) 2,472,100 214,117.54 0 0 84,900 90,800 79,000
16/07/2025 84,900 1.4 (1.68%) 1,696,000 144,415.96 0 0 83,500 89,300 77,700
15/07/2025 83,500 -1.4 (-1.65%) 1,059,700 89,761.95 0 0 84,900 90,800 79,000
14/07/2025 84,900 1.5 (1.8%) 1,380,900 115,135.98 0 0 83,400 89,200 77,600
11/07/2025 83,400 -0.9 (-1.07%) 1,336,800 112,132.59 0 0 84,300 90,200 78,400
10/07/2025 84,300 -0.8 (-0.94%) 1,158,200 98,289.32 0 0 85,100 91,000 79,200
09/07/2025 85,100 -0.6 (-0.7%) 1,351,300 115,757.07 0 0 85,700 91,600 79,800
08/07/2025 85,700 1.7 (2.02%) 1,561,500 133,082.18 0 0 84,000 89,800 78,200

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