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 26,850 -0.3 (-1.1%) 1,358,200 36,852.8 0 0 27,150 29,050 25,250
07/01/2026 27,150 0.45 (1.69%) 677,200 18,321.12 0 0 26,700 28,550 24,850
06/01/2026 26,700 -0.2 (-0.74%) 921,500 24,302.96 0 0 26,900 28,750 25,050
05/01/2026 26,900 -0.4 (-1.47%) 617,000 16,593.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 228,600 6,271.39 0 0 27,600 29,500 25,700
30/12/2025 27,600 0.1 (0.36%) 355,500 9,751.34 0 0 27,500 29,400 25,600
29/12/2025 27,500 -0.3 (-1.08%) 521,000 14,338.27 0 0 27,800 29,700 25,900
26/12/2025 27,800 -0.5 (-1.77%) 850,800 23,653.93 0 0 28,300 30,250 26,350
25/12/2025 28,300 0.15 (0.53%) 1,040,100 29,369.45 0 0 28,150 30,100 26,200
24/12/2025 28,150 0.05 (0.18%) 480,800 13,468.41 1,511,424 43,000.01 28,100 30,050 26,150
23/12/2025 28,100 0 (0%) 518,700 14,576.02 0 0 28,100 30,050 26,150
22/12/2025 28,100 0 (0%) 455,900 12,702.35 1,511,424 43,034.78 28,100 30,050 26,150
19/12/2025 28,100 0 (0%) 417,300 11,654.42 0 0 28,100 30,050 26,150
18/12/2025 28,100 -0.35 (-1.23%) 257,800 7,264.56 0 0 28,450 30,400 26,500
17/12/2025 28,450 0.2 (0.71%) 451,400 12,740.97 0 0 28,250 30,200 26,300
16/12/2025 28,250 0.05 (0.18%) 648,600 18,222.72 0 0 28,200 30,150 26,250
15/12/2025 28,200 0.1 (0.36%) 508,800 14,305.87 0 0 28,100 30,050 26,150
12/12/2025 28,100 0.25 (0.9%) 1,772,800 50,071.55 3,777,000 101,571.65 27,850 29,750 25,950
11/12/2025 27,850 -0.3 (-1.07%) 518,200 14,401.58 0 0 28,150 30,100 26,200
10/12/2025 28,150 0.7 (2.55%) 472,300 13,201.75 3,777,000 101,979 27,450 29,350 25,550
09/12/2025 27,450 0.2 (0.73%) 890,900 24,651.78 0 0 27,250 29,150 25,350
08/12/2025 27,250 -0.55 (-1.98%) 757,600 20,839.74 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.5 (-1.77%) 616,200 17,215.99 0 0 28,300 30,250 26,350
04/12/2025 28,300 0.3 (1.07%) 668,800 18,888.16 0 0 28,000 29,950 26,050
03/12/2025 28,000 0.2 (0.72%) 605,000 16,872.15 0 0 27,800 29,700 25,900
02/12/2025 27,800 -0.15 (-0.54%) 614,400 16,948.92 0 0 27,950 29,900 26,000
01/12/2025 27,950 0.35 (1.27%) 657,100 18,420.67 4,200,000 109,200 27,600 29,500 25,700
28/11/2025 27,600 -0.1 (-0.36%) 917,700 25,475.12 0 0 27,700 29,600 25,800
27/11/2025 27,700 0.3 (1.09%) 924,900 25,568.76 0 0 27,400 29,300 25,500
26/11/2025 27,400 0.8 (3.01%) 913,900 24,533.72 0 0 26,600 28,450 24,750
25/11/2025 26,600 -0.85 (-3.1%) 1,687,000 44,532.37 0 0 27,450 29,350 25,550
24/11/2025 27,450 -0.05 (-0.18%) 549,000 15,118.72 0 0 27,500 29,400 25,600
21/11/2025 27,500 -0.35 (-1.26%) 452,700 12,484.3 0 0 27,850 29,750 25,950
20/11/2025 27,850 -0.15 (-0.54%) 1,366,400 37,868.34 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.8 (-2.78%) 1,352,500 38,503.81 0 0 28,800 30,800 26,800
18/11/2025 28,800 -0.25 (-0.86%) 808,400 23,395.07 0 0 29,050 31,050 27,050
17/11/2025 29,050 0.3 (1.04%) 701,300 20,342.88 29,800 916.35 28,750 30,750 26,750
14/11/2025 28,750 0.05 (0.17%) 691,600 19,915.95 0 0 28,700 30,700 26,700
13/11/2025 28,700 -1.05 (-3.53%) 1,428,100 41,869.07 0 0 29,750 31,800 27,700
12/11/2025 29,750 -0.45 (-1.49%) 900,500 26,821.44 0 0 30,200 32,300 28,100
11/11/2025 30,200 -0.1 (-0.33%) 1,053,700 31,385.64 4,200,000 129,360 30,300 32,400 28,200
10/11/2025 30,300 0.05 (0.17%) 1,048,700 31,910.17 0 0 30,250 32,350 28,150
07/11/2025 30,250 -1.75 (-5.47%) 1,097,400 34,110.69 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.15 (-0.47%) 908,400 29,049.89 0 0 32,150 34,400 29,900
05/11/2025 32,150 0.8 (2.55%) 2,490,400 79,929.98 0 0 31,350 33,500 29,200
04/11/2025 31,350 0.15 (0.48%) 1,503,800 46,856.12 0 0 31,200 33,350 29,050
03/11/2025 31,200 0 (0%) 1,494,900 46,397.01 0 0 31,200 33,350 29,050
31/10/2025 31,200 -0.1 (-0.32%) 581,700 18,091.66 0 0 31,300 33,450 29,150
30/10/2025 31,300 0.1 (0.32%) 545,800 16,941.21 0 0 31,200 33,350 29,050
29/10/2025 31,200 0.1 (0.32%) 574,900 17,934.22 30,000 957 31,100 33,250 28,950
28/10/2025 31,100 0.3 (0.97%) 1,010,000 31,181.29 0 0 30,800 32,950 28,650
27/10/2025 30,800 0.05 (0.16%) 1,177,800 36,063.94 0 0 30,750 32,900 28,600
24/10/2025 30,750 0.85 (2.84%) 1,027,900 31,009.66 0 0 29,900 31,950 27,850
23/10/2025 29,900 -0.1 (-0.33%) 337,900 10,117.83 0 0 30,000 32,100 27,900
22/10/2025 30,000 0.4 (1.35%) 1,185,400 34,646.45 0 0 29,600 31,650 27,550
21/10/2025 29,600 -0.05 (-0.17%) 1,356,300 40,013.36 0 0 29,650 31,700 27,600
20/10/2025 29,650 -2.2 (-6.91%) 2,340,200 71,435.75 30,000 897 31,850 34,050 29,650
17/10/2025 31,850 0.5 (1.59%) 1,620,600 51,449.66 0 0 31,350 33,500 29,200
16/10/2025 31,350 0.25 (0.8%) 1,193,800 37,463.11 0 0 31,100 33,250 28,950
15/10/2025 31,100 0.25 (0.81%) 765,400 23,895.37 20,000 626 30,850 33,000 28,700
14/10/2025 30,850 -0.65 (-2.06%) 1,232,800 38,506.92 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.2 (0.64%) 634,000 19,849.19 0 0 31,300 33,450 29,150
10/10/2025 31,300 0.4 (1.29%) 811,200 25,409.37 0 0 30,900 33,050 28,750
09/10/2025 30,900 -0.2 (-0.64%) 1,018,600 31,607.77 0 0 31,100 33,250 28,950
08/10/2025 31,100 -0.15 (-0.48%) 722,100 22,600.21 0 0 31,250 33,400 29,100
07/10/2025 31,250 -0.45 (-1.42%) 861,200 27,104.12 0 0 31,700 33,900 29,500
06/10/2025 31,700 -0.3 (-0.94%) 662,900 21,130.4 0 0 32,000 34,200 29,800
03/10/2025 32,000 0.2 (0.63%) 555,000 17,719.23 0 0 31,800 34,000 29,600
02/10/2025 31,800 0.5 (1.6%) 840,900 26,701.95 0 0 31,300 33,450 29,150
01/10/2025 31,300 -0.25 (-0.79%) 652,800 20,510.41 0 0 31,550 33,750 29,350
30/09/2025 31,550 -0.35 (-1.1%) 993,900 31,284.08 0 0 31,900 34,100 29,700
29/09/2025 31,900 -0.5 (-1.54%) 539,100 17,199.72 30,000 960 32,400 34,650 30,150
26/09/2025 32,400 -1 (-2.99%) 3,486,500 113,107.48 0 0 33,400 35,700 31,100
25/09/2025 33,400 -0.35 (-1.04%) 906,500 30,373 30,000 1,017 33,750 36,100 31,400
24/09/2025 33,750 0.45 (1.35%) 899,300 29,918.33 0 0 33,300 35,600 31,000
23/09/2025 33,300 0 (0%) 774,300 25,646.27 0 0 33,300 35,600 31,000
22/09/2025 33,300 0 (0%) 2,248,000 74,337.03 30,000 999 33,300 35,600 31,000
19/09/2025 33,300 0.15 (0.45%) 1,216,700 40,156.17 0 0 33,150 35,450 30,850
18/09/2025 33,150 -0.15 (-0.45%) 1,072,900 35,629.24 0 0 33,300 35,600 31,000
17/09/2025 33,300 -1.4 (-4.03%) 2,098,600 71,208.87 20,000 679 34,700 37,100 32,300
16/09/2025 34,700 -0.65 (-1.84%) 1,329,700 46,715.38 0 0 35,350 37,800 32,900
15/09/2025 35,350 1.95 (5.84%) 5,357,400 187,415.08 0 0 33,400 35,700 31,100
12/09/2025 33,400 0.35 (1.06%) 1,919,700 63,922.1 3,300,000 101,891.5 33,050 35,350 30,750
11/09/2025 33,050 -0.2 (-0.6%) 1,176,900 38,544.57 0 0 33,250 35,550 30,950
10/09/2025 33,250 1.25 (3.91%) 1,817,600 58,840.48 0 0 32,000 34,200 29,800
09/09/2025 32,000 1 (3.23%) 695,500 21,769.53 3,300,000 102,300 31,000 33,150 28,850
08/09/2025 31,000 -1.8 (-5.49%) 1,012,700 32,427. 0 0 32,800 35,050 30,550
05/09/2025 32,800 -0.6 (-1.8%) 1,458,600 48,576.56 0 0 33,400 35,700 31,100
04/09/2025 33,400 -0.7 (-2.05%) 1,549,300 52,099. 0 0 34,100 36,450 31,750
03/09/2025 34,100 1 (3.02%) 925,500 30,922.07 0 0 33,100 35,400 30,800
29/08/2025 33,100 -0.65 (-1.93%) 1,589,500 53,311.01 0 0 33,750 36,100 31,400
28/08/2025 33,750 0.05 (0.15%) 1,230,100 41,550.49 0 0 33,700 36,050 31,350
27/08/2025 34,200 2.2 (6.88%) 6,092,800 204,402.29 0 0 32,000 34,200 29,800
26/08/2025 32,000 0.55 (1.75%) 1,395,800 44,354.24 0 0 31,450 33,650 29,250
25/08/2025 31,450 0.05 (0.16%) 1,301,000 40,751.03 0 0 31,400 33,550 29,250
22/08/2025 31,400 0.45 (1.45%) 1,378,900 42,654.89 0 0 30,950 33,100 28,800
21/08/2025 30,950 -1.55 (-4.77%) 4,757,500 149,080.18 0 0 32,500 34,750 30,250
20/08/2025 32,500 -1.3 (-3.85%) 2,754,500 89,875.23 0 0 33,800 36,150 31,450
19/08/2025 33,800 0 (0%) 1,603,300 54,234.78 0 0 33,800 36,150 31,450
18/08/2025 33,800 0.8 (2.42%) 1,163,600 39,209.19 2,100,000 65,100 33,000 35,300 30,700
15/08/2025 33,000 -0.75 (-2.22%) 3,044,500 100,783.35 0 0 33,750 36,100 31,400
14/08/2025 33,750 -0.75 (-2.17%) 4,572,100 156,799.8 0 0 34,500 36,900 32,100
13/08/2025 34,500 -0.4 (-1.15%) 2,103,100 73,291.25 2,100,000 77,490 34,900 37,300 32,500
12/08/2025 34,900 0 (0%) 2,549,700 89,569.41 0 0 34,900 37,300 32,500
11/08/2025 34,900 0.05 (0.14%) 1,197,600 41,504.18 0 0 34,850 37,250 32,450
08/08/2025 34,850 -0.05 (-0.14%) 1,794,500 62,028.89 0 0 34,900 37,300 32,500
07/08/2025 34,900 0.15 (0.43%) 2,531,700 88,299.53 0 0 34,750 37,150 32,350
06/08/2025 34,750 0.35 (1.02%) 2,608,100 90,518.71 0 0 34,400 36,800 32,000
05/08/2025 34,400 -0.6 (-1.71%) 3,784,300 129,055.18 0 0 35,000 37,450 32,550
04/08/2025 35,000 0.35 (1.01%) 1,294,000 44,704.14 60,000 2,079.42 34,650 37,050 32,250
01/08/2025 34,650 0.65 (1.91%) 2,899,900 99,885.17 0 0 34,000 36,350 31,650
31/07/2025 34,000 0.4 (1.19%) 1,370,200 46,104.38 0 0 33,600 35,950 31,250
30/07/2025 33,600 0.6 (1.82%) 1,013,200 33,688.02 0 0 33,000 35,300 30,700
29/07/2025 33,000 -0.6 (-1.79%) 2,989,800 99,947.64 0 0 33,600 35,950 31,250
28/07/2025 33,600 -0.1 (-0.3%) 2,522,600 85,239.99 0 0 33,700 36,050 31,350
25/07/2025 33,700 -0.25 (-0.74%) 2,603,400 88,384.24 0 0 33,950 36,300 31,600
24/07/2025 33,950 1.45 (4.46%) 2,673,300 89,127.11 0 0 32,500 34,750 30,250
23/07/2025 32,500 0 (0%) 2,102,600 68,056.8 350,000 11,200 32,500 34,750 30,250
22/07/2025 32,500 2.1 (6.91%) 6,693,800 213,953.3 0 0 30,400 32,500 28,300
21/07/2025 30,400 0 (0%) 1,415,100 43,208.05 0 0 30,400 32,500 28,300
18/07/2025 30,400 0.3 (1.%) 1,948,000 59,241.06 0 0 30,100 32,200 28,000
17/07/2025 30,100 0.1 (0.33%) 3,122,200 94,096.88 0 0 30,000 32,100 27,900
16/07/2025 30,000 0.25 (0.84%) 1,264,500 37,837.13 1,460,000 41,756 29,750 31,800 27,700
15/07/2025 29,750 -0.15 (-0.5%) 1,809,000 54,076.91 290,000 8,555 29,900 31,950 27,850
14/07/2025 29,900 1.05 (3.64%) 2,877,700 85,351.97 0 0 28,850 30,850 26,850
11/07/2025 28,850 -0.05 (-0.17%) 1,845,700 52,722.74 0 0 28,900 30,900 26,900
10/07/2025 28,900 0.15 (0.52%) 2,044,400 59,323.85 289,000 8,554.4 28,750 30,750 26,750
09/07/2025 28,750 0.1 (0.35%) 1,787,800 51,297.33 0 0 28,650 30,650 26,650
08/07/2025 28,650 0.35 (1.24%) 1,781,800 51,235.85 0 0 28,300 30,250 26,350

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