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 2,200 -0.06 (-2.65%) 96,600 214.88 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310
31/10/2025 2,480 0 (0%) 956,700 2,385.25 0 0 2,480 2,650 2,310
30/10/2025 2,480 0.16 (6.9%) 1,465,100 3,624.24 0 0 2,320 2,480 2,160
29/10/2025 2,320 0.15 (6.91%) 1,003,300 2,279.7 0 0 2,170 2,320 2,020
28/10/2025 2,170 0.07 (3.33%) 511,000 1,102.03 0 0 2,100 2,240 1,960
27/10/2025 2,100 0.05 (2.44%) 346,400 719.52 0 0 2,050 2,190 1,910
24/10/2025 2,050 -0.03 (-1.44%) 188,200 387.09 0 0 2,080 2,220 1,940
23/10/2025 2,080 -0.01 (-0.48%) 441,600 927.35 0 0 2,090 2,230 1,950
22/10/2025 2,090 0.01 (0.48%) 554,400 1,127.12 0 0 2,080 2,220 1,940
21/10/2025 2,080 -0.04 (-1.89%) 757,900 1,585.28 0 0 2,120 2,260 1,980
20/10/2025 2,120 -0.1 (-4.5%) 435,500 950.36 0 0 2,220 2,370 2,070
17/10/2025 2,220 0.02 (0.91%) 515,500 1,149.53 0 0 2,200 2,350 2,050
16/10/2025 2,200 0.03 (1.38%) 447,800 976.54 0 0 2,170 2,320 2,020
15/10/2025 2,170 -0.07 (-3.13%) 357,800 784.41 0 0 2,240 2,390 2,090
14/10/2025 2,240 -0.04 (-1.75%) 866,600 1,954.18 0 0 2,280 2,430 2,130
13/10/2025 2,280 0.11 (5.07%) 991,200 2,217.98 0 0 2,170 2,320 2,020
10/10/2025 2,170 -0.01 (-0.46%) 652,800 1,419.4 0 0 2,180 2,330 2,030
09/10/2025 2,180 -0.1 (-4.39%) 1,670,900 3,635.63 0 0 2,280 2,430 2,130
08/10/2025 2,280 -0.08 (-3.39%) 736,700 1,701.53 0 0 2,360 2,520 2,200
07/10/2025 2,360 -0.05 (-2.07%) 333,200 797.34 0 0 2,410 2,570 2,250
06/10/2025 2,410 0 (0%) 518,100 1,256.42 0 0 2,410 2,570 2,250
03/10/2025 2,410 -0.01 (-0.41%) 811,000 1,940.91 0 0 2,420 2,580 2,260
02/10/2025 2,420 -0.18 (-6.92%) 1,331,400 3,301.19 0 0 2,600 2,780 2,420
01/10/2025 2,600 0 (0%) 605,100 1,587.5 0 0 2,600 2,780 2,420
30/09/2025 2,600 -0.19 (-6.81%) 1,102,400 2,915.21 0 0 2,790 2,980 2,600
29/09/2025 2,790 -0.03 (-1.06%) 535,500 1,505.71 0 0 2,820 3,010 2,630
26/09/2025 2,820 -0.07 (-2.42%) 380,600 1,085.68 0 0 2,890 3,090 2,690
25/09/2025 2,890 0.01 (0.35%) 823,800 2,398.56 0 0 2,880 3,080 2,680
24/09/2025 2,880 -0.01 (-0.35%) 468,500 1,343.25 0 0 2,890 3,090 2,690
23/09/2025 2,890 -0.03 (-1.03%) 311,600 913.55 0 0 2,920 3,120 2,720
22/09/2025 2,920 -0.04 (-1.35%) 565,900 1,659.03 0 0 2,960 3,160 2,760
19/09/2025 2,960 -0.04 (-1.33%) 620,000 1,841.99 0 0 3,000 3,210 2,790
18/09/2025 3,000 0.01 (0.33%) 560,900 1,685.51 0 0 2,990 3,190 2,790
17/09/2025 2,990 0.06 (2.05%) 871,600 2,594.21 0 0 2,930 3,130 2,730
16/09/2025 2,930 -0.1 (-3.3%) 1,599,300 4,759.63 0 0 3,030 3,240 2,820
15/09/2025 3,030 0.08 (2.71%) 1,733,000 5,324.62 0 0 2,950 3,150 2,750
12/09/2025 2,950 0.19 (6.88%) 2,324,000 6,511.26 0 0 2,760 2,950 2,570
11/09/2025 2,760 -0.2 (-6.76%) 3,239,500 8,966.05 0 0 2,960 3,160 2,760
10/09/2025 2,960 -0.22 (-6.92%) 2,823,200 8,477.78 0 0 3,180 3,400 2,960
09/09/2025 3,180 0 (0%) 524,000 1,653.15 0 0 3,180 3,400 2,960
08/09/2025 3,180 -0.16 (-4.79%) 1,131,200 3,649.82 0 0 3,340 3,570 3,110
05/09/2025 3,340 0.02 (0.6%) 1,337,800 4,540.54 0 0 3,320 3,550 3,090
04/09/2025 3,320 -0.06 (-1.78%) 553,900 1,869.8 0 0 3,380 3,610 3,150
03/09/2025 3,380 0.15 (4.64%) 1,053,800 3,528.08 0 0 3,230 3,450 3,010
29/08/2025 3,230 0.03 (0.94%) 613,900 1,994.75 0 0 3,200 3,420 2,980
28/08/2025 3,200 -0.01 (-0.31%) 335,300 1,073.31 0 0 3,210 3,430 2,990
27/08/2025 3,210 -0.08 (-2.43%) 509,400 1,648.09 0 0 3,290 3,520 3,060
26/08/2025 3,290 0.18 (5.79%) 554,100 1,758.29 0 0 3,110 3,320 2,900
25/08/2025 3,110 -0.04 (-1.27%) 812,000 2,575.31 0 0 3,150 3,370 2,930
22/08/2025 3,150 -0.21 (-6.25%) 1,566,300 5,002.11 0 0 3,360 3,590 3,130
21/08/2025 3,360 -0.06 (-1.75%) 1,221,900 4,115.36 35,000 126 3,420 3,650 3,190
20/08/2025 3,420 -0.16 (-4.47%) 1,693,100 5,928.03 0 0 3,580 3,830 3,330
19/08/2025 3,580 0.23 (6.87%) 2,644,000 9,271.65 0 0 3,350 3,580 3,120
18/08/2025 3,350 -0.03 (-0.89%) 1,161,100 3,912.51 0 0 3,380 3,610 3,150
15/08/2025 3,380 -0.11 (-3.15%) 1,737,100 5,942.76 0 0 3,490 3,730 3,250
14/08/2025 3,490 -0.01 (-0.29%) 1,522,500 5,365.31 0 0 3,500 3,740 3,260
13/08/2025 3,500 0.01 (0.29%) 1,529,300 5,320.56 0 0 3,490 3,730 3,250
12/08/2025 3,490 0 (0%) 911,700 3,148.96 0 0 3,490 3,730 3,250
11/08/2025 3,490 0.02 (0.58%) 1,583,900 5,619.05 0 0 3,470 3,710 3,230
08/08/2025 3,470 0.01 (0.29%) 1,414,200 4,880.58 0 0 3,460 3,700 3,220
07/08/2025 3,460 0.06 (1.76%) 1,277,600 4,398.05 0 0 3,400 3,630 3,170
06/08/2025 3,400 0.03 (0.89%) 1,296,800 4,371.03 0 0 3,370 3,600 3,140
05/08/2025 3,370 -0.06 (-1.75%) 1,711,600 5,913.36 0 0 3,430 3,670 3,190
04/08/2025 3,430 0.04 (1.18%) 1,030,400 3,510.66 0 0 3,390 3,620 3,160
01/08/2025 3,390 -0.04 (-1.17%) 1,226,400 4,213.29 0 0 3,430 3,670 3,190
31/07/2025 3,430 0.22 (6.85%) 1,504,200 4,998.9 0 0 3,210 3,430 2,990
30/07/2025 3,210 -0.05 (-1.53%) 1,436,400 4,582.66 0 0 3,260 3,480 3,040
29/07/2025 3,260 -0.24 (-6.86%) 3,470,100 11,755.95 0 0 3,500 3,740 3,260
28/07/2025 3,500 -0.06 (-1.69%) 4,165,700 14,560.86 0 0 3,560 3,800 3,320
25/07/2025 3,560 0.03 (0.85%) 1,798,700 6,389.05 0 0 3,530 3,770 3,290
24/07/2025 3,530 0 (0%) 1,552,900 5,494.59 0 0 3,530 3,770 3,290
23/07/2025 3,530 -0.15 (-4.08%) 5,411,100 18,929.32 0 0 3,680 3,930 3,430
22/07/2025 3,680 -0.27 (-6.84%) 3,510,400 13,129.21 0 0 3,950 4,220 3,680
21/07/2025 3,950 0.24 (6.47%) 6,176,600 24,330.79 0 0 3,710 3,960 3,460
18/07/2025 3,710 0.24 (6.92%) 4,557,700 16,826.61 0 0 3,470 3,710 3,230
17/07/2025 3,470 -0.02 (-0.57%) 2,562,800 9,015.27 0 0 3,490 3,730 3,250
16/07/2025 3,490 0.08 (2.35%) 2,183,700 7,478.71 0 0 3,410 3,640 3,180
15/07/2025 3,410 -0.12 (-3.4%) 3,577,300 12,518.88 0 0 3,530 3,770 3,290
14/07/2025 3,530 -0.21 (-5.61%) 5,372,900 19,163.99 0 0 3,740 4,000 3,480
11/07/2025 3,740 0.24 (6.86%) 8,968,800 33,435.61 0 0 3,500 3,740 3,260
10/07/2025 3,500 0.22 (6.71%) 2,267,800 7,937.3 0 0 3,280 3,500 3,060
09/07/2025 3,280 0.21 (6.84%) 900,600 2,953.97 0 0 3,070 3,280 2,860
08/07/2025 3,070 0.2 (6.97%) 1,567,000 4,748.73 0 0 2,870 3,070 2,670

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