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
31/12/2025 34,900 0.9 (2.65%) 1,949,900 67,815.03 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.45 (-1.31%) 812,600 27,692.7 0 0 34,450 36,850 32,050
29/12/2025 34,450 0.65 (1.92%) 1,470,300 50,382.66 0 0 33,800 36,150 31,450
26/12/2025 33,800 0.55 (1.65%) 2,451,900 82,780.39 0 0 33,250 35,550 30,950
25/12/2025 33,250 2.15 (6.91%) 2,136,500 70,072.56 20,000 624 31,100 33,250 28,950
24/12/2025 31,100 0.25 (0.81%) 664,100 20,670.4 0 0 30,850 33,000 28,700
23/12/2025 30,850 -0.55 (-1.75%) 1,121,400 34,985.91 0 0 31,400 33,550 29,250
22/12/2025 31,400 0.4 (1.29%) 667,900 20,945.17 0 0 31,000 33,150 28,850
19/12/2025 31,000 -0.4 (-1.27%) 577,600 18,044.84 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.05 (0.16%) 484,100 15,050.04 0 0 31,350 33,500 29,200
17/12/2025 31,350 1.55 (5.2%) 5,838,600 172,938.47 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.05 (-0.17%) 1,350,000 40,761.78 0 0 29,850 31,900 27,800
15/12/2025 29,850 -0.5 (-1.65%) 1,043,100 31,338.27 0 0 30,350 32,450 28,250
12/12/2025 30,350 -2.25 (-6.9%) 2,559,200 79,921.23 0 0 32,600 34,850 30,350
11/12/2025 32,600 -2.45 (-6.99%) 4,208,700 143,226.32 0 0 35,050 37,500 32,600
10/12/2025 35,050 0.05 (0.14%) 901,100 31,455.47 0 0 35,000 37,450 32,550
09/12/2025 35,000 -0.8 (-2.23%) 2,283,600 79,216.89 0 0 35,800 38,300 33,300
08/12/2025 35,800 0.5 (1.42%) 2,695,000 97,740.04 0 0 35,300 37,750 32,850
05/12/2025 35,300 0.6 (1.73%) 1,794,800 63,032.21 0 0 34,700 37,100 32,300
04/12/2025 34,700 -1.2 (-3.34%) 2,203,500 77,487.56 0 0 35,900 38,400 33,400
03/12/2025 35,900 1.5 (4.36%) 3,570,000 126,324.05 0 0 34,400 36,800 32,000
02/12/2025 34,400 2.2 (6.83%) 2,995,600 100,685.29 0 0 32,200 34,450 29,950
01/12/2025 32,200 0 (0%) 595,900 19,222.75 0 0 32,200 34,450 29,950
28/11/2025 32,200 -0.65 (-1.98%) 708,000 23,126.55 0 0 32,850 35,100 30,600
27/11/2025 32,850 0.1 (0.31%) 1,068,100 35,497.75 0 0 32,750 35,000 30,500
26/11/2025 32,750 1.55 (4.97%) 1,166,400 37,508.91 0 0 31,200 33,350 29,050
25/11/2025 31,200 0.35 (1.13%) 699,700 21,702.67 0 0 30,850 33,000 28,700
24/11/2025 30,850 -0.75 (-2.37%) 819,100 25,422.83 0 0 31,600 33,800 29,400
21/11/2025 31,600 -0.9 (-2.77%) 1,230,000 39,163.77 698,900 21,141.73 32,500 34,750 30,250
20/11/2025 32,500 -0.4 (-1.22%) 470,000 15,344.61 0 0 32,900 35,200 30,600
19/11/2025 32,900 0.2 (0.61%) 1,311,500 43,459.35 0 0 32,700 34,950 30,450
18/11/2025 32,700 -0.5 (-1.51%) 801,900 26,480.08 0 0 33,200 35,500 30,900
17/11/2025 33,200 0.45 (1.37%) 1,457,300 48,676.03 0 0 32,750 35,000 30,500
14/11/2025 32,750 0.05 (0.15%) 761,700 24,858.36 0 0 32,700 34,950 30,450
13/11/2025 32,700 0.2 (0.62%) 1,373,100 45,426. 115,900 4,027.53 32,500 34,750 30,250
12/11/2025 32,500 -0.05 (-0.15%) 1,190,700 38,668.25 150,000 5,220 32,550 34,800 30,300
11/11/2025 32,550 0.35 (1.09%) 2,780,400 92,348.37 200,000 6,890 32,200 34,450 29,950
10/11/2025 32,200 2.1 (6.98%) 818,200 26,346.04 1,006,300 28,226.72 30,100 32,200 28,000
07/11/2025 30,100 -0.9 (-2.9%) 1,190,300 36,787.48 0 0 31,000 33,150 28,850
06/11/2025 31,000 0.3 (0.98%) 1,404,100 43,984.54 0 0 30,700 32,800 28,600
05/11/2025 30,700 0.5 (1.66%) 1,589,300 48,259.83 0 0 30,200 32,300 28,100
04/11/2025 30,200 0.8 (2.72%) 1,802,000 52,007.32 0 0 29,400 31,450 27,350
03/11/2025 29,400 -0.9 (-2.97%) 1,076,600 32,293.57 0 0 30,300 32,400 28,200
31/10/2025 30,300 -0.6 (-1.94%) 867,500 26,613.61 0 0 30,900 33,050 28,750
30/10/2025 30,900 -0.25 (-0.8%) 606,300 18,842.9 0 0 31,150 33,300 29,000
29/10/2025 31,150 0.3 (0.97%) 1,018,700 31,951.78 0 0 30,850 33,000 28,700
28/10/2025 30,850 0.95 (3.18%) 845,000 25,199.24 0 0 29,900 31,950 27,850
27/10/2025 29,900 -0.85 (-2.76%) 505,000 15,428.14 0 0 30,750 32,900 28,600
24/10/2025 30,750 -0.25 (-0.81%) 745,400 23,180.25 6,000,000 174,000 31,000 33,150 28,850
23/10/2025 31,000 0.4 (1.31%) 861,600 26,741.46 0 0 30,600 32,700 28,500
22/10/2025 30,600 -0.1 (-0.33%) 686,300 20,684.6 0 0 30,700 32,800 28,600
21/10/2025 30,700 0 (0%) 2,862,200 85,162.58 20,000 630 30,700 32,800 28,600
20/10/2025 30,700 -2.3 (-6.97%) 2,893,000 91,516.01 0 0 33,000 35,300 30,700
17/10/2025 33,000 -1.2 (-3.51%) 2,140,100 71,523.21 0 0 34,200 36,550 31,850
16/10/2025 34,200 0.3 (0.88%) 1,635,900 56,149.5 35,000 1,197 33,900 36,250 31,550
15/10/2025 33,900 0.7 (2.11%) 2,284,500 77,409.99 0 0 33,200 35,500 30,900
14/10/2025 33,200 -0.1 (-0.3%) 2,862,900 96,647.3 0 0 33,300 35,600 31,000
13/10/2025 33,300 -0.2 (-0.6%) 1,965,100 64,773.75 0 0 33,500 35,800 31,200
10/10/2025 33,500 0 (0%) 2,001,600 67,686.29 0 0 33,500 35,800 31,200
09/10/2025 33,500 2.15 (6.86%) 4,248,000 139,943.94 40,000 1,268 31,350 33,500 29,200
08/10/2025 31,350 0.15 (0.48%) 923,200 28,958.58 0 0 31,200 33,350 29,050
07/10/2025 31,200 -0.8 (-2.5%) 1,109,300 35,015.55 176,000 5,456 32,000 34,200 29,800
06/10/2025 32,000 1.25 (4.07%) 1,219,700 38,473.62 0 0 30,750 32,900 28,600
03/10/2025 30,750 0.3 (0.99%) 1,240,800 38,260.02 176,000 5,456 30,450 32,550 28,350
02/10/2025 30,450 0.05 (0.16%) 1,115,900 34,614.83 0 0 30,400 32,500 28,300
01/10/2025 30,400 -0.25 (-0.82%) 783,200 23,818.56 0 0 30,650 32,750 28,550
30/09/2025 30,650 0.35 (1.16%) 1,295,800 38,508.58 90,000 2,727 30,300 32,400 28,200
29/09/2025 30,300 -0.7 (-2.26%) 663,500 20,269.43 0 0 31,000 33,150 28,850
26/09/2025 31,000 -0.5 (-1.59%) 926,100 28,856.57 0 0 31,500 33,700 29,300
25/09/2025 31,500 1.3 (4.3%) 1,793,200 56,543.4 0 0 30,200 32,300 28,100
24/09/2025 30,200 0.2 (0.67%) 694,600 20,751.24 0 0 30,000 32,100 27,900
23/09/2025 30,000 0 (0%) 510,400 15,342.15 0 0 30,000 32,100 27,900
22/09/2025 30,000 -0.95 (-3.07%) 961,000 29,026.87 0 0 30,950 33,100 28,800
19/09/2025 30,950 0.05 (0.16%) 897,400 27,959.22 0 0 30,900 33,050 28,750
18/09/2025 30,900 0.3 (0.98%) 1,022,800 31,360.8 0 0 30,600 32,700 28,500
17/09/2025 30,600 -1 (-3.16%) 1,437,900 44,706.38 0 0 31,600 33,800 29,400
16/09/2025 31,600 -0.35 (-1.1%) 1,640,200 52,131.56 0 0 31,950 34,150 29,750
15/09/2025 31,950 1.35 (4.41%) 2,276,300 71,639.52 0 0 30,600 32,700 28,500
12/09/2025 30,600 0.65 (2.17%) 1,750,200 53,189.15 0 0 29,950 32,000 27,900
11/09/2025 29,950 0.15 (0.5%) 2,367,900 69,688.16 0 0 29,800 31,850 27,750
10/09/2025 29,800 -0.55 (-1.81%) 1,529,300 45,946.58 0 0 30,350 32,450 28,250
09/09/2025 30,350 0.05 (0.17%) 1,970,000 58,516.29 0 0 30,300 32,400 28,200
08/09/2025 30,300 -2.25 (-6.91%) 3,529,200 109,086.15 0 0 32,550 34,800 30,300
05/09/2025 32,550 -1.15 (-3.41%) 2,992,300 100,900.94 0 0 33,700 36,050 31,350
04/09/2025 33,700 0.1 (0.3%) 2,062,000 69,711.3 0 0 33,600 35,950 31,250
03/09/2025 33,600 0.8 (2.44%) 1,850,000 61,857.72 0 0 32,800 35,050 30,550
29/08/2025 32,800 0.1 (0.31%) 2,821,900 91,776.04 0 0 32,700 34,950 30,450
28/08/2025 32,700 -0.7 (-2.1%) 1,438,500 47,375.16 0 0 33,400 35,700 31,100
27/08/2025 33,400 0.6 (1.83%) 2,243,700 74,741.35 0 0 32,800 35,050 30,550
26/08/2025 32,800 0.85 (2.66%) 2,068,900 66,581.36 1,770,000 52,657.5 31,950 34,150 29,750
25/08/2025 31,950 -1.55 (-4.63%) 2,388,600 77,177.39 0 0 33,500 35,800 31,200
22/08/2025 33,500 -2.5 (-6.94%) 5,231,900 176,863.31 0 0 36,000 38,500 33,500
21/08/2025 36,000 -2.45 (-6.37%) 4,011,100 147,870.21 0 0 38,450 41,100 35,800
20/08/2025 38,450 -2.85 (-6.9%) 8,544,400 331,894.92 0 0 41,300 44,150 38,450
19/08/2025 41,300 2.7 (6.99%) 4,336,000 178,979.77 0 0 38,600 41,300 35,900
18/08/2025 38,600 2.5 (6.93%) 2,412,500 91,851.66 0 0 36,100 38,600 33,600
15/08/2025 36,100 1.2 (3.44%) 4,636,400 167,718.89 0 0 34,900 37,300 32,500
14/08/2025 34,900 -0.7 (-1.97%) 2,626,700 92,007.95 0 0 35,600 38,050 33,150
13/08/2025 35,600 -1.05 (-2.86%) 4,039,500 142,598.46 0 0 36,650 39,200 34,100
12/08/2025 36,650 0.85 (2.37%) 3,514,000 131,013.53 0 0 35,800 38,300 33,300
11/08/2025 35,800 2.3 (6.87%) 5,035,500 174,951.92 0 0 33,500 35,800 31,200
08/08/2025 33,500 -0.15 (-0.45%) 3,487,200 116,180.02 0 0 33,650 36,000 31,300
07/08/2025 33,650 -0.5 (-1.46%) 3,136,600 106,024.94 0 0 34,150 36,500 31,800
06/08/2025 34,150 0.35 (1.04%) 3,286,900 112,273.49 0 0 33,800 36,150 31,450
05/08/2025 33,800 -2.5 (-6.89%) 4,354,600 158,121.91 0 0 36,300 38,800 33,800
04/08/2025 36,300 0.3 (0.83%) 3,266,500 116,094.92 0 0 36,000 38,500 33,500
01/08/2025 36,000 -1.65 (-4.38%) 6,519,600 245,693.44 0 0 37,650 40,250 35,050
31/07/2025 37,650 2.45 (6.96%) 711,700 26,795.51 0 0 35,200 37,650 32,750
30/07/2025 35,200 2.3 (6.99%) 2,526,700 87,293.77 0 0 32,900 35,200 30,600
29/07/2025 32,900 2.15 (6.99%) 4,942,600 162,590.11 0 0 30,750 32,900 28,600
28/07/2025 30,750 1.25 (4.24%) 2,620,300 80,066.78 20,282,378 567,906.58 29,500 31,550 27,450
25/07/2025 29,500 0.45 (1.55%) 3,802,000 114,546.51 0 0 29,050 31,050 27,050
24/07/2025 29,050 0.1 (0.35%) 1,555,200 44,919.7 2,200,000 61,270 28,950 30,950 26,950
23/07/2025 28,950 1.1 (3.95%) 2,308,600 66,521.2 7,800,000 217,230 27,850 29,750 25,950
22/07/2025 27,850 1.8 (6.91%) 2,959,800 80,299.64 0 0 26,050 27,850 24,250
21/07/2025 26,050 0.2 (0.77%) 1,602,300 42,146.49 0 0 25,850 27,650 24,050
18/07/2025 25,850 0.3 (1.17%) 1,485,300 38,405.67 0 0 25,550 27,300 23,800
17/07/2025 25,550 0.05 (0.2%) 1,320,900 33,879.61 0 0 25,500 27,250 23,750
16/07/2025 25,500 0 (0%) 1,122,100 28,636.17 0 0 25,500 27,250 23,750
15/07/2025 25,500 0.05 (0.2%) 1,807,800 47,001. 0 0 25,450 27,200 23,700
14/07/2025 25,450 0.95 (3.88%) 2,210,600 55,572.76 0 0 24,500 26,200 22,800
11/07/2025 24,500 -0.1 (-0.41%) 1,086,200 26,712.48 0 0 24,600 26,300 22,900
10/07/2025 24,600 0.1 (0.41%) 1,016,400 25,166.45 0 0 24,500 26,200 22,800
09/07/2025 24,500 -0.15 (-0.61%) 1,331,300 32,726.24 0 0 24,650 26,350 22,950
08/07/2025 24,650 0 (0%) 1,510,700 37,519.66 0 0 24,650 26,350 22,950
07/07/2025 24,650 -0.15 (-0.6%) 1,092,500 27,270.4 0 0 24,800 26,500 23,100
04/07/2025 24,800 0.6 (2.48%) 2,163,900 53,924.68 0 0 24,200 25,850 22,550
03/07/2025 24,200 -0.05 (-0.21%) 1,512,700 37,077.66 0 0 24,250 25,900 22,600
02/07/2025 24,250 0.3 (1.25%) 588,400 14,167.8 0 0 23,950 25,600 22,300
01/07/2025 23,950 -0.15 (-0.62%) 863,700 20,878.7 0 0 24,100 25,750 22,450

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