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
12/01/2026 66,600 2.3 (3.58%) 657,108 43,944.39 40,000 2,480 64,300 70,700 57,900
09/01/2026 65,800 -0.5 (-0.75%) 535,002 35,646.24 0 0 66,300 72,900 59,700
08/01/2026 66,300 1.6 (2.47%) 836,282 55,574.84 40,000 2,452 64,700 71,100 58,300
07/01/2026 64,700 1 (1.57%) 254,690 16,401.13 0 0 63,700 70,000 57,400
06/01/2026 63,700 -0.2 (-0.31%) 225,624 14,320.82 0 0 63,900 70,200 57,600
05/01/2026 63,900 -2 (-3.03%) 141,806 9,107.91 0 0 65,900 72,400 59,400
31/12/2025 65,900 2.5 (3.94%) 206,430 13,353.32 0 0 63,400 69,700 57,100
30/12/2025 63,400 -0.1 (-0.16%) 115,771 7,319.56 0 0 63,500 69,800 57,200
29/12/2025 63,500 0.4 (0.63%) 88,357 5,611.09 0 0 63,100 69,400 56,800
26/12/2025 63,100 -0.6 (-0.94%) 492,865 31,056.16 0 0 63,700 70,000 57,400
25/12/2025 63,700 -0.1 (-0.16%) 112,774 7,204.89 0 0 63,800 70,100 57,500
24/12/2025 63,800 -0.4 (-0.62%) 164,553 10,538.64 0 0 64,200 70,600 57,800
23/12/2025 64,200 -0.3 (-0.47%) 195,841 12,679.85 0 0 64,500 70,900 58,100
22/12/2025 64,500 0.5 (0.78%) 109,824 7,024.78 0 0 64,000 70,400 57,600
19/12/2025 64,000 -0.9 (-1.39%) 295,519 18,868.44 0 0 64,900 71,300 58,500
18/12/2025 64,900 -0.6 (-0.92%) 105,300 6,846.5 0 0 65,500 72,000 59,000
17/12/2025 65,500 1.8 (2.83%) 314,706 20,460.87 0 0 63,700 70,000 57,400
16/12/2025 63,700 0.4 (0.63%) 198,639 12,645.25 0 0 63,300 69,600 57,000
15/12/2025 63,300 -1.7 (-2.62%) 249,582 15,898.75 0 0 65,000 71,500 58,500
12/12/2025 65,000 -0.7 (-1.07%) 403,758 26,860.75 0 0 65,700 72,200 59,200
11/12/2025 65,700 2.1 (3.3%) 502,547 32,992.26 0 0 63,600 69,900 57,300
10/12/2025 63,600 -0.1 (-0.16%) 51,847 3,296.15 0 0 63,700 70,000 57,400
09/12/2025 63,700 -0.2 (-0.31%) 199,820 12,665.71 0 0 63,900 70,200 57,600
08/12/2025 63,900 -0.4 (-0.62%) 155,454 9,982.98 0 0 64,300 70,700 57,900
05/12/2025 64,300 -0.2 (-0.31%) 132,472 8,595.55 0 0 64,500 70,900 58,100
04/12/2025 64,500 0 (0%) 186,074 12,074.77 0 0 64,500 70,900 58,100
03/12/2025 64,500 0.3 (0.47%) 107,219 6,883.64 0 0 64,200 70,600 57,800
02/12/2025 64,200 -0.3 (-0.47%) 133,614 8,639.55 0 0 64,500 70,900 58,100
01/12/2025 64,500 0.5 (0.78%) 212,814 13,899.05 0 0 64,000 70,400 57,600
28/11/2025 64,000 0.5 (0.79%) 87,778 5,593.07 0 0 63,500 69,800 57,200
27/11/2025 63,500 0.4 (0.63%) 39,839 2,521.74 0 0 63,100 69,400 56,800
26/11/2025 63,100 0.5 (0.8%) 106,507 6,711.27 0 0 62,600 68,800 56,400
25/11/2025 62,600 -1 (-1.57%) 128,830 8,125.16 0 0 63,600 69,900 57,300
24/11/2025 63,600 -0.4 (-0.63%) 147,460 9,404.63 0 0 64,000 70,400 57,600
21/11/2025 64,000 -1 (-1.54%) 117,994 7,564.71 0 0 65,000 71,500 58,500
20/11/2025 65,000 1 (1.56%) 406,576 26,656.63 0 0 64,000 70,400 57,600
19/11/2025 64,000 0.8 (1.27%) 237,358 15,166.77 0 0 63,200 69,500 56,900
18/11/2025 63,200 -0.3 (-0.47%) 127,818 8,103.42 0 0 63,500 69,800 57,200
17/11/2025 63,500 -0.3 (-0.47%) 75,102 4,779.8 0 0 63,800 70,100 57,500
14/11/2025 63,800 0.3 (0.47%) 93,198 5,957.59 0 0 63,500 69,800 57,200
13/11/2025 63,500 0.8 (1.28%) 100,564 6,388.74 0 0 62,700 68,900 56,500
12/11/2025 62,700 0.6 (0.97%) 49,408 3,090.25 0 0 62,100 68,300 55,900
11/11/2025 62,100 -0.1 (-0.16%) 172,434 10,706.66 0 0 62,200 68,400 56,000
10/11/2025 62,200 -0.8 (-1.27%) 78,936 4,942.63 0 0 63,000 69,300 56,700
07/11/2025 63,000 -1.5 (-2.33%) 76,886 4,923.81 0 0 64,500 70,900 58,100
06/11/2025 64,500 1.5 (2.38%) 156,777 10,031.91 0 0 63,000 69,300 56,700
05/11/2025 63,000 -0.2 (-0.32%) 96,090 6,075.17 0 0 63,200 69,500 56,900
04/11/2025 63,200 0.2 (0.32%) 342,278 21,337.95 0 0 63,000 69,300 56,700
03/11/2025 63,000 -1 (-1.56%) 398,626 25,359.08 0 0 64,000 70,400 57,600
31/10/2025 64,000 -0.8 (-1.23%) 231,221 14,891.25 0 0 64,800 71,200 58,400
30/10/2025 64,800 -0.1 (-0.15%) 438,840 28,923.43 30,000 1,875 64,900 71,300 58,500
29/10/2025 64,900 -1 (-1.52%) 333,138 21,758.03 0 0 65,900 72,400 59,400
28/10/2025 65,900 1.4 (2.17%) 220,204 14,177.48 0 0 64,500 70,900 58,100
27/10/2025 64,500 -1.5 (-2.27%) 231,649 15,095.33 0 0 66,000 72,600 59,400
24/10/2025 66,000 -0.9 (-1.35%) 318,666 21,147.07 0 0 66,900 73,500 60,300
23/10/2025 66,900 0.8 (1.21%) 380,443 25,521.14 0 0 66,100 72,700 59,500
22/10/2025 66,100 0.7 (1.07%) 574,452 38,180.7 0 0 65,400 71,900 58,900
21/10/2025 65,400 2.2 (3.48%) 358,019 23,290.47 0 0 63,200 69,500 56,900
20/10/2025 63,200 -3.4 (-5.11%) 224,732 14,728.72 0 0 66,600 73,200 60,000
17/10/2025 66,600 1.5 (2.3%) 913,452 61,383.58 30,000 1,860 65,100 71,600 58,600
16/10/2025 65,100 2.1 (3.33%) 387,321 25,182.97 30,000 1,800 63,000 69,300 56,700
15/10/2025 63,000 0 (0%) 228,884 14,382.24 0 0 63,000 69,300 56,700
14/10/2025 63,000 0 (0%) 298,259 18,858.65 0 0 63,000 69,300 56,700
13/10/2025 63,000 -0.6 (-0.94%) 125,936 7,923.15 0 0 63,600 69,900 57,300
10/10/2025 63,600 -0.3 (-0.47%) 100,850 6,464.2 0 0 63,900 70,200 57,600
09/10/2025 63,900 1.3 (2.08%) 162,536 10,330.47 0 0 62,600 68,800 56,400
08/10/2025 62,600 -0.4 (-0.63%) 41,451 2,605.85 0 0 63,000 69,300 56,700
07/10/2025 63,000 -0.9 (-1.41%) 45,698 2,888.22 0 0 63,900 70,200 57,600
06/10/2025 63,900 1.7 (2.73%) 92,561 5,854.67 0 0 62,200 68,400 56,000
03/10/2025 62,200 -1 (-1.58%) 73,263 4,572.53 0 0 63,200 69,500 56,900
02/10/2025 63,200 0.6 (0.96%) 246,965 15,626.95 0 0 62,600 68,800 56,400
01/10/2025 62,600 0.4 (0.64%) 32,851 2,056.83 0 0 62,200 68,400 56,000
30/09/2025 62,200 0.2 (0.32%) 128,005 7,928.3 0 0 62,000 68,200 55,800
29/09/2025 62,000 -0.2 (-0.32%) 162,002 10,027.62 0 0 62,200 68,400 56,000
26/09/2025 62,200 0.3 (0.48%) 113,497 7,073.43 0 0 61,900 68,000 55,800
25/09/2025 61,900 -0.3 (-0.48%) 246,083 15,249.08 0 0 62,200 68,400 56,000
24/09/2025 62,200 -0.6 (-0.96%) 373,149 23,028.67 0 0 62,800 69,000 56,600
23/09/2025 62,800 -1.6 (-2.48%) 309,724 19,585.41 0 0 64,400 70,800 58,000
22/09/2025 64,400 -0.9 (-1.38%) 349,173 22,643.27 0 0 65,300 71,800 58,800
19/09/2025 65,300 0.1 (0.15%) 194,418 12,690.62 0 0 65,200 71,700 58,700
18/09/2025 65,200 -0.2 (-0.31%) 135,004 8,775.23 0 0 65,400 71,900 58,900
17/09/2025 65,400 -0.7 (-1.06%) 117,168 7,716.87 0 0 66,100 72,700 59,500
16/09/2025 66,100 -0.9 (-1.34%) 259,515 17,226.58 0 0 67,000 73,700 60,300
15/09/2025 67,000 2 (3.08%) 855,842 57,043.39 20,000 1,270 65,000 71,500 58,500
12/09/2025 65,000 2.1 (3.34%) 549,454 35,381.52 0 0 62,900 69,100 56,700
11/09/2025 62,900 0 (0%) 97,129 6,066.51 0 0 62,900 69,100 56,700
10/09/2025 62,900 0.1 (0.16%) 64,887 4,068.26 0 0 62,800 69,000 56,600
09/09/2025 62,800 0.5 (0.8%) 142,982 8,938.19 0 0 62,300 68,500 56,100
08/09/2025 62,300 -0.9 (-1.42%) 170,616 10,671.97 0 0 63,200 69,500 56,900
05/09/2025 63,200 -1.6 (-2.47%) 239,531 15,306.25 0 0 64,800 71,200 58,400
04/09/2025 64,800 0.7 (1.09%) 289,191 18,563.37 0 0 64,100 70,500 57,700
03/09/2025 64,100 2.8 (4.57%) 456,410 28,587.12 0 0 61,300 67,400 55,200
29/08/2025 61,300 -0.2 (-0.33%) 140,225 8,593.99 0 0 61,500 67,600 55,400
28/08/2025 61,500 -0.5 (-0.81%) 87,764 5,394.03 0 0 62,000 68,200 55,800
27/08/2025 62,000 0.8 (1.31%) 147,099 9,087.78 0 0 61,200 67,300 55,100
26/08/2025 61,200 0.2 (0.33%) 174,919 10,685.21 0 0 61,000 67,100 54,900
25/08/2025 61,000 0.7 (1.16%) 137,238 8,373.52 0 0 60,300 66,300 54,300
22/08/2025 60,300 0.6 (1.01%) 345,851 20,857.19 0 0 59,700 65,600 53,800
21/08/2025 59,700 -1.3 (-2.13%) 537,690 32,382.2 0 0 61,000 67,100 54,900
20/08/2025 61,000 -1.7 (-2.71%) 670,982 41,089.13 0 0 62,700 68,900 56,500
19/08/2025 62,700 -1.1 (-1.72%) 662,719 41,674.2 0 0 63,800 70,100 57,500
18/08/2025 63,800 0.6 (0.95%) 134,573 8,576.53 0 0 63,200 69,500 56,900
15/08/2025 63,200 -1.3 (-2.02%) 629,932 40,161.98 0 0 64,500 70,900 58,100
14/08/2025 64,500 -0.6 (-0.92%) 518,794 33,566.56 0 0 65,100 71,600 58,600
13/08/2025 65,100 -0.5 (-0.76%) 260,868 17,012.98 0 0 65,600 72,100 59,100
12/08/2025 65,600 -0.7 (-1.06%) 335,869 22,100.17 0 0 66,300 72,900 59,700
11/08/2025 66,300 1.1 (1.69%) 471,734 31,084.97 0 0 65,200 71,700 58,700
08/08/2025 65,200 -0.2 (-0.31%) 340,183 22,129.53 0 0 65,400 71,900 58,900
07/08/2025 65,400 0.4 (0.62%) 185,473 12,086.53 0 0 65,000 71,500 58,500
06/08/2025 65,000 0 (0%) 406,801 26,378.5 0 0 65,000 71,500 58,500
05/08/2025 65,000 -0.7 (-1.07%) 678,190 44,310.52 0 0 65,700 72,200 59,200
04/08/2025 65,700 0.3 (0.46%) 260,222 17,088.11 0 0 65,400 71,900 58,900
01/08/2025 65,400 0.2 (0.31%) 190,432 12,524.82 0 0 65,200 71,700 58,700
31/07/2025 65,200 0 (0%) 286,680 18,654.03 0 0 65,200 71,700 58,700
30/07/2025 65,200 0 (0%) 347,290 22,658.87 0 0 65,200 71,700 58,700
29/07/2025 65,200 -3.1 (-4.54%) 909,162 61,240.4 0 0 68,300 75,100 61,500
28/07/2025 68,300 -0.7 (-1.01%) 683,380 46,665.65 0 0 69,000 75,900 62,100
25/07/2025 69,000 -1 (-1.43%) 534,747 37,050.64 0 0 70,000 77,000 63,000
24/07/2025 70,000 1 (1.45%) 697,689 49,016.2 0 0 69,000 75,900 62,100
23/07/2025 69,000 1.4 (2.07%) 684,079 47,139.79 0 0 67,600 74,300 60,900
22/07/2025 67,600 -1.3 (-1.89%) 376,071 25,417.23 0 0 68,900 75,700 62,100
21/07/2025 68,900 0 (0%) 603,716 41,331.76 60,000 4,075.56 68,900 75,700 62,100
18/07/2025 68,900 0.4 (0.58%) 350,218 23,913. 0 0 68,500 75,300 61,700
17/07/2025 68,500 2.5 (3.79%) 942,828 63,880.56 0 0 66,000 72,600 59,400
16/07/2025 66,000 0.6 (0.92%) 190,636 12,516.28 0 0 65,400 71,900 58,900
15/07/2025 65,400 -0.5 (-0.76%) 175,115 11,513.83 0 0 65,900 72,400 59,400
14/07/2025 65,900 -0.7 (-1.05%) 186,825 12,321.51 0 0 66,600 73,200 60,000

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