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 15,900 -0.1 (-0.63%) 868,998 13,895.17 1,106,200 17,699.2 16,000 17,600 14,400
07/01/2026 16,000 0.5 (3.23%) 1,313,983 20,818.28 470,000 7,285 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400
26/12/2025 16,000 0 (0%) 1,134,540 18,083.94 3,850,000 67,144.84 16,000 17,600 14,400
25/12/2025 16,000 -0.3 (-1.84%) 871,215 14,215.16 1,699,900 27,767.74 16,300 17,900 14,700
24/12/2025 16,300 0 (0%) 582,223 9,533.95 1,289,200 21,412.4 16,300 17,900 14,700
23/12/2025 16,300 -0.3 (-1.81%) 1,063,458 17,477.3 197,900 3,285.14 16,600 18,200 15,000
22/12/2025 16,600 -0.4 (-2.35%) 1,934,313 32,246.09 584,200 9,923.9 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 1,612,376 27,250.84 9,736,200 180,725.82 17,000 18,700 15,300
18/12/2025 17,000 0.9 (5.59%) 1,840,548 30,406.96 3,928,200 59,675.7 16,100 17,700 14,500
17/12/2025 16,100 -0.4 (-2.42%) 691,729 11,170.47 1,100,000 18,325 16,500 18,100 14,900
16/12/2025 16,500 1.2 (7.84%) 1,524,480 24,322.92 3,866,000 60,624 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 1,967,561 30,704.89 872,900 14,284.45 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,666,331 26,497.46 178,000 3,026 16,000 17,600 14,400
11/12/2025 16,000 -0.2 (-1.23%) 896,480 14,504.33 885,900 14,750.12 16,200 17,800 14,600
10/12/2025 16,200 -0.2 (-1.22%) 406,001 6,645.91 6,176,000 99,206.4 16,400 18,000 14,800
09/12/2025 16,400 -0.2 (-1.2%) 1,473,422 24,022.06 6,899,400 109,991.3 16,600 18,200 15,000
08/12/2025 16,600 0 (0%) 1,073,960 17,869.08 805,600 13,695.2 16,600 18,200 15,000
05/12/2025 16,600 -0.3 (-1.78%) 761,773 12,725.22 2,375,000 37,768.5 16,900 18,500 15,300
04/12/2025 16,900 0.2 (1.2%) 791,697 13,369.15 5,866,248 97,640.97 16,700 18,300 15,100
03/12/2025 16,700 0.1 (0.6%) 923,257 15,495.39 102,000 1,693.2 16,600 18,200 15,000
02/12/2025 16,600 0 (0%) 1,325,466 21,947.16 564,000 9,362.4 16,600 18,200 15,000
01/12/2025 16,600 0 (0%) 759,633 12,672.1 1,399,900 23,593.34 16,600 18,200 15,000
28/11/2025 16,600 -0.6 (-3.49%) 1,362,175 22,860.63 367,000 6,239 17,200 18,900 15,500
27/11/2025 17,200 0.4 (2.38%) 1,121,725 18,916.72 355,000 6,106 16,800 18,400 15,200
26/11/2025 16,800 0.4 (2.44%) 1,416,320 23,786.09 0 0 16,400 18,000 14,800
25/11/2025 16,400 -0.7 (-4.09%) 3,185,264 53,470.53 355,000 6,035 17,100 18,800 15,400
24/11/2025 17,100 -0.4 (-2.29%) 1,400,232 24,204.9 1,082,000 18,394 17,500 19,200 15,800
21/11/2025 17,500 0 (0%) 1,697,107 29,442.84 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.3 (-1.69%) 1,739,329 30,564.73 0 0 17,800 19,500 16,100
19/11/2025 17,800 -0.2 (-1.11%) 2,842,653 51,143.26 1,614,000 31,795.8 18,000 19,800 16,200
18/11/2025 18,000 -0.2 (-1.1%) 2,715,198 48,783.46 4,447,200 88,499.28 18,200 20,000 16,400
17/11/2025 18,200 -0.1 (-0.55%) 4,665,905 86,002.09 6,901,100 123,693.69 18,300 20,100 16,500
14/11/2025 18,300 0.4 (2.23%) 3,439,854 62,700.17 13,207,000 241,996.3 17,900 19,600 16,200
13/11/2025 17,900 0.6 (3.47%) 3,972,139 70,836.56 17,926,320 309,338.34 17,300 19,000 15,600
12/11/2025 17,300 0.4 (2.37%) 2,192,084 37,806.4 0 0 16,900 18,500 15,300
11/11/2025 16,900 -0.1 (-0.59%) 1,924,452 32,833.48 1,200,000 20,400 17,000 18,700 15,300
10/11/2025 17,000 0 (0%) 2,809,194 47,953.44 160,000 2,720 17,000 18,700 15,300
07/11/2025 17,000 -1.2 (-6.59%) 3,590,089 63,033.22 564,500 9,589.96 18,200 20,000 16,400
06/11/2025 18,200 -0.1 (-0.55%) 2,856,808 51,737.01 1,589,404 28,140.17 18,300 20,100 16,500
05/11/2025 18,300 0.3 (1.67%) 6,909,774 126,114.34 2,792,870 46,133.14 18,000 19,800 16,200
04/11/2025 18,000 1.5 (9.09%) 4,756,797 81,425.56 4,881,700 78,438.2 16,500 18,100 14,900
03/11/2025 16,500 -1 (-5.71%) 3,505,851 60,371.16 4,210,650 68,035.9 17,500 19,200 15,800
31/10/2025 17,500 0.6 (3.55%) 5,303,157 92,859.71 0 0 16,900 18,500 15,300
30/10/2025 16,900 -0.2 (-1.17%) 1,694,210 28,678.16 653,500 10,643 17,100 18,800 15,400
29/10/2025 17,100 0.3 (1.79%) 2,592,977 44,282.83 14,761,000 242,451 16,800 18,400 15,200
28/10/2025 16,800 0.7 (4.35%) 4,061,200 67,596.27 4,082,000 65,394 16,100 17,700 14,500
27/10/2025 16,100 -0.7 (-4.17%) 3,185,757 52,558.68 6,386,100 102,508.6 16,800 18,400 15,200
24/10/2025 16,800 0.7 (4.35%) 2,829,803 46,109.38 5,707,350 91,326.6 16,100 17,700 14,500
23/10/2025 16,100 0.1 (0.63%) 1,961,170 31,553.24 589,000 10,013 16,000 17,600 14,400
22/10/2025 16,000 0.9 (5.96%) 2,885,437 44,427.75 10,905,000 174,845.5 15,100 16,600 13,600
21/10/2025 15,100 -0.5 (-3.21%) 4,314,299 65,841.34 6,982,042 111,085.17 15,600 17,100 14,100
20/10/2025 15,600 -1.7 (-9.83%) 5,291,958 86,849.73 17,161,184 295,139.54 17,300 19,000 15,600
17/10/2025 17,300 -0.4 (-2.26%) 2,985,789 52,327.26 948,000 15,890.5 17,700 19,400 16,000
16/10/2025 17,700 0.7 (4.12%) 6,791,691 120,021.68 0 0 17,000 18,700 15,300
15/10/2025 17,000 0.4 (2.41%) 2,617,415 44,041.38 0 0 16,600 18,200 15,000
14/10/2025 16,600 -0.5 (-2.92%) 4,373,578 74,875.57 260,000 4,030 17,100 18,800 15,400
13/10/2025 17,100 -0.2 (-1.16%) 2,594,334 44,174.73 5,772,100 99,085.02 17,300 19,000 15,600
10/10/2025 17,300 0.3 (1.76%) 2,366,123 41,011.73 1,837,300 29,234.1 17,000 18,700 15,300
09/10/2025 17,000 0.1 (0.59%) 1,935,526 32,974.38 1,511,700 25,698.9 16,900 18,500 15,300
08/10/2025 16,900 -0.1 (-0.59%) 2,832,671 48,442.54 19,166,300 323,816.6 17,000 18,700 15,300
07/10/2025 17,000 -0.2 (-1.16%) 3,801,335 65,199.19 380,000 6,008 17,200 18,900 15,500
06/10/2025 17,200 0.6 (3.61%) 3,765,135 64,810.13 0 0 16,600 18,200 15,000
03/10/2025 16,600 -0.3 (-1.78%) 3,038,595 50,565.42 153,000 2,371.5 16,900 18,500 15,300
02/10/2025 16,900 -0.6 (-3.43%) 2,309,541 39,780.51 500,000 8,100 17,500 19,200 15,800
01/10/2025 17,500 0 (0%) 1,861,747 32,693.39 1,120,300 17,924.8 17,500 19,200 15,800
30/09/2025 17,500 -0.6 (-3.31%) 4,108,533 72,292.22 189,600 3,754.08 18,100 19,900 16,300
29/09/2025 18,100 -0.3 (-1.63%) 2,871,280 52,776.54 0 0 18,400 20,200 16,600
26/09/2025 18,400 -0.4 (-2.13%) 3,719,207 69,420.31 8,237,000 151,429 18,800 20,600 17,000
25/09/2025 18,800 0.3 (1.62%) 3,406,813 64,191.69 2,920,000 53,804 18,500 20,300 16,700
24/09/2025 18,500 0.2 (1.09%) 5,385,415 96,604.5 205,000 3,497.5 18,300 20,100 16,500
23/09/2025 18,300 -0.1 (-0.54%) 2,094,073 38,311.63 285,000 4,845 18,400 20,200 16,600
22/09/2025 18,400 -0.6 (-3.16%) 5,994,767 111,526.81 3,260,000 61,750 19,000 20,900 17,100
19/09/2025 19,000 -1.1 (-5.47%) 6,098,464 118,202.43 200,000 3,620 20,100 22,100 18,100
18/09/2025 20,100 0.2 (1.01%) 5,905,909 119,544.08 40,600,000 811,300 19,900 21,800 18,000
17/09/2025 19,900 0.2 (1.02%) 6,016,951 121,585.78 106,344,000 2,126,374 19,700 21,600 17,800
16/09/2025 19,700 -0.4 (-1.99%) 5,133,349 102,856.99 0 0 20,100 22,100 18,100
15/09/2025 20,100 1.6 (8.65%) 9,974,756 197,668.62 78,150,000 1,562,420 18,500 20,300 16,700
12/09/2025 18,500 0.2 (1.09%) 2,578,041 48,415.72 285,000 4,845 18,300 20,100 16,500
11/09/2025 18,300 -0.7 (-3.68%) 5,377,139 97,042.78 200,000 3,430 19,000 20,900 17,100
10/09/2025 19,000 -0.4 (-2.06%) 3,292,009 63,300.84 83,240,000 1,664,200 19,400 21,300 17,500
09/09/2025 19,400 0.4 (2.11%) 5,437,409 105,837.39 0 0 19,000 20,900 17,100
08/09/2025 19,000 -0.1 (-0.52%) 6,475,761 126,357.51 400,000 6,880 19,100 21,000 17,200
05/09/2025 19,100 0.9 (4.95%) 9,982,476 198,785.23 1,000,000 16,500 18,200 20,000 16,400
04/09/2025 18,200 -0.3 (-1.62%) 1,718,310 31,698.71 3,925,000 69,225 18,500 20,300 16,700
03/09/2025 18,500 0.8 (4.52%) 2,917,378 52,889.81 1,100,000 17,700 17,700 19,400 16,000
29/08/2025 17,700 0 (0%) 2,032,660 36,204.99 1,165,000 19,805 17,700 19,400 16,000
28/08/2025 17,700 -0.3 (-1.67%) 1,366,307 24,286.44 0 0 18,000 19,800 16,200
27/08/2025 18,000 0.1 (0.56%) 3,658,853 65,833.67 203,000 3,308.9 17,900 19,600 16,200
26/08/2025 17,900 0.9 (5.29%) 2,052,847 35,500.21 815,000 13,725 17,000 18,700 15,300
25/08/2025 17,000 -0.3 (-1.73%) 3,880,329 65,372.55 350,000 5,495 17,300 19,000 15,600
22/08/2025 17,300 -1.9 (-9.9%) 9,374,816 166,946.73 0 0 19,200 21,100 17,300
21/08/2025 19,200 -0.8 (-4%) 4,237,599 83,309.98 831,800 15,055.58 20,000 22,000 18,000
20/08/2025 20,000 0.2 (1.01%) 8,767,206 174,382.92 158,220 2,847.96 19,800 21,700 17,900
19/08/2025 19,800 0.3 (1.54%) 5,396,715 106,062.33 880,000 17,055.6 19,500 21,400 17,600
18/08/2025 19,500 0 (0%) 3,719,200 73,290.93 1,260,000 24,570 19,500 21,400 17,600
15/08/2025 19,500 -1 (-4.88%) 6,952,206 136,323. 7,565,000 143,389 20,500 22,500 18,500
14/08/2025 20,500 0.2 (0.99%) 5,434,777 112,180.61 1,688,000 31,059.2 20,300 22,300 18,300
13/08/2025 20,300 1.8 (9.73%) 14,852,587 289,760.24 2,200,000 39,600 18,500 20,300 16,700
12/08/2025 18,500 0.4 (2.21%) 6,000,249 110,503.05 115,000 2,012.5 18,100 19,900 16,300
11/08/2025 18,100 0 (0%) 4,987,733 92,710.96 13,230,900 237,024.32 18,100 19,900 16,300
08/08/2025 18,100 0 (0%) 3,404,294 60,946.83 550,000 9,405 18,100 19,900 16,300
07/08/2025 18,100 0.3 (1.69%) 2,381,212 42,786.55 435,900 7,683.03 17,800 19,500 16,100
06/08/2025 17,800 0.1 (0.56%) 3,265,406 58,860.65 1,998,000 34,643.2 17,700 19,400 16,000
05/08/2025 17,700 0 (0%) 7,393,416 129,999.97 505,900 8,828.33 17,700 19,400 16,000
04/08/2025 17,700 -0.5 (-2.75%) 3,515,638 62,483.52 1,097,700 21,844.23 18,200 20,000 16,400
01/08/2025 18,200 0.1 (0.55%) 5,545,218 103,723.04 1,320,000 21,680.16 18,100 19,900 16,300
31/07/2025 18,100 1.6 (9.7%) 13,270,840 232,732.31 0 0 16,500 18,100 14,900
30/07/2025 16,500 -0.5 (-2.94%) 3,076,002 50,935.75 1,170,000 18,594 17,000 18,700 15,300
29/07/2025 17,000 1.5 (9.68%) 9,747,888 158,149.69 1,156,000 16,184 15,500 17,000 14,000
28/07/2025 15,500 1 (6.9%) 6,357,599 96,616.78 1,520,000 23,202 14,500 15,900 13,100
25/07/2025 14,500 0.2 (1.4%) 2,463,282 35,652.18 0 0 14,300 15,700 12,900
24/07/2025 14,300 0 (0%) 2,098,444 30,202.41 162,000 2,332.8 14,300 15,700 12,900
23/07/2025 14,300 0.4 (2.88%) 2,599,942 36,720.22 0 0 13,900 15,200 12,600
22/07/2025 13,900 -0.3 (-2.11%) 2,455,806 34,337.98 0 0 14,200 15,600 12,800
21/07/2025 14,200 -0.4 (-2.74%) 2,258,878 32,530.59 17,695,800 257,324.14 14,600 16,000 13,200
18/07/2025 14,600 0.6 (4.29%) 5,200,915 76,139.16 144,500 1,835.15 14,000 15,400 12,600
17/07/2025 14,000 0.2 (1.45%) 3,440,743 48,448.03 667,000 9,039.2 13,800 15,100 12,500
16/07/2025 13,800 0.1 (0.73%) 1,659,823 22,823.94 200,000 2,500 13,700 15,000 12,400
15/07/2025 13,700 -0.2 (-1.44%) 1,771,378 24,571.04 2,209,000 28,702.3 13,900 15,200 12,600
14/07/2025 13,900 0.3 (2.21%) 2,799,715 38,770.8 85,000 1,156 13,600 14,900 12,300
11/07/2025 13,600 0.1 (0.74%) 1,829,295 24,813.69 1,147,000 15,908.1 13,500 14,800 12,200
10/07/2025 13,500 0.2 (1.5%) 2,519,859 34,286.33 12,540,000 161,634 13,300 14,600 12,000
09/07/2025 13,300 -0.1 (-0.75%) 2,815,828 37,720.23 5,381,500 71,928.15 13,400 14,700 12,100
08/07/2025 13,400 0.2 (1.52%) 1,805,699 24,022.11 217,500 2,610 13,200 14,500 11,900

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