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
09/01/2026 14,400 0.4 (2.86%) 24,392,800 352,336.11 956,000 13,670.8 14,000 14,950 13,050
08/01/2026 14,000 0.4 (2.94%) 41,937,800 597,869.26 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.85 (6.67%) 24,435,000 326,297.46 0 0 12,750 13,600 11,900
06/01/2026 12,750 0.1 (0.79%) 16,439,400 211,948.2 0 0 12,650 13,500 11,800
05/01/2026 12,650 -0.05 (-0.39%) 8,719,400 110,911.89 3,175,000 40,624.63 12,700 13,550 11,850
31/12/2025 12,700 -0.1 (-0.78%) 6,650,400 85,000.05 6,155,000 78,705.2 12,800 13,650 11,950
30/12/2025 12,800 -0.2 (-1.54%) 4,526,600 58,276.75 0 0 13,000 13,900 12,100
29/12/2025 13,000 0.2 (1.56%) 14,981,100 194,963.59 10,199,000 130,014.9 12,800 13,650 11,950
26/12/2025 12,800 0.2 (1.59%) 9,882,400 126,003.89 305,000 3,751.5 12,600 13,450 11,750
25/12/2025 12,600 -0.15 (-1.18%) 7,055,800 89,703.69 6,419,000 81,672.8 12,750 13,600 11,900
24/12/2025 12,750 -0.05 (-0.39%) 5,859,900 74,522.9 305,000 3,751.5 12,800 13,650 11,950
23/12/2025 12,800 0.1 (0.79%) 8,467,300 108,023.28 6,718,000 85,488.8 12,700 13,550 11,850
22/12/2025 12,700 0.5 (4.1%) 14,589,100 182,983.01 7,992,400 95,908.8 12,200 13,050 11,350
19/12/2025 12,200 -0.1 (-0.81%) 2,731,700 33,477.41 7,418,000 94,757.8 12,300 13,150 11,450
18/12/2025 12,300 0 (0%) 2,107,200 25,845.01 12,923,400 155,280.35 12,300 13,150 11,450
17/12/2025 12,300 -0.1 (-0.81%) 3,601,800 44,168.67 5,888,000 77,132.8 12,400 13,250 11,550
16/12/2025 12,400 0.4 (3.33%) 7,467,400 90,492.16 12,662,400 152,184.8 12,000 12,800 11,200
15/12/2025 12,000 0.45 (3.9%) 5,197,900 61,348.65 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.55 (-4.55%) 8,617,100 101,271.07 9,901,000 122,454.55 12,100 12,900 11,300
11/12/2025 12,100 -0.2 (-1.63%) 3,715,500 45,196.72 0 0 12,300 13,150 11,450
10/12/2025 12,300 0.3 (2.5%) 8,521,300 105,615.83 9,880,000 122,512 12,000 12,800 11,200
09/12/2025 14,500 -0.3 (-2.03%) 14,788,000 216,822.51 0 0 14,800 15,800 13,800
08/12/2025 14,800 -0.25 (-1.66%) 8,508,300 127,024.97 0 0 15,050 16,100 14,000
05/12/2025 15,050 0 (0%) 8,142,400 123,095.34 0 0 15,050 16,100 14,000
04/12/2025 15,050 0.2 (1.35%) 9,212,900 138,762.04 0 0 14,850 15,850 13,850
03/12/2025 14,850 -0.05 (-0.34%) 5,478,600 81,752.63 2,875,000 44,425.5 14,900 15,900 13,900
02/12/2025 14,900 0 (0%) 9,647,400 143,831.87 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.35 (-2.3%) 7,348,700 110,803.73 2,875,000 44,425.5 15,250 16,300 14,200
28/11/2025 15,250 0 (0%) 12,370,000 192,028.38 0 0 15,250 16,300 14,200
27/11/2025 15,250 0.05 (0.33%) 7,491,700 114,494.34 18,737,700 279,322.89 15,200 16,250 14,150
26/11/2025 15,200 0.4 (2.7%) 8,180,100 123,456.67 1,250,000 18,750 14,800 15,800 13,800
25/11/2025 14,800 -0.3 (-1.99%) 7,901,900 118,576.08 0 0 15,100 16,150 14,050
24/11/2025 15,100 0.15 (1.%) 9,268,600 141,202.48 1,280,000 19,200 14,950 15,950 13,950
21/11/2025 14,950 0 (0%) 8,454,000 126,500.56 60,000 900 14,950 15,950 13,950
20/11/2025 14,950 0.05 (0.34%) 4,134,300 61,763.01 0 0 14,900 15,900 13,900
19/11/2025 14,900 -0.2 (-1.32%) 4,885,800 73,139.21 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.2 (-1.31%) 6,155,000 92,936.53 0 0 15,300 16,350 14,250
17/11/2025 15,300 0.4 (2.68%) 10,595,800 160,303.52 19,638,600 295,093.07 14,900 15,900 13,900
14/11/2025 14,900 0.2 (1.36%) 9,687,100 144,020.98 43,000 607.59 14,700 15,700 13,700
13/11/2025 14,700 0.45 (3.16%) 12,099,700 177,251.34 19,000,000 285,000 14,250 15,200 13,300
12/11/2025 14,250 0.2 (1.42%) 4,910,800 69,504.01 43,000 610.6 14,050 15,000 13,100
11/11/2025 14,050 -0.05 (-0.35%) 3,352,400 47,238.98 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.1 (-0.7%) 4,369,800 61,950.94 0 0 14,200 15,150 13,250
07/11/2025 14,200 -0.35 (-2.41%) 6,818,400 97,838.61 38,000 558.6 14,550 15,550 13,550
06/11/2025 14,550 -0.15 (-1.02%) 4,125,400 60,347.05 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.45 (3.16%) 12,731,600 185,931.71 38,000 558.6 14,250 15,200 13,300
04/11/2025 14,250 0 (0%) 6,586,300 92,513.73 0 0 14,250 15,200 13,300
03/11/2025 14,250 -0.1 (-0.7%) 5,334,200 76,783.77 0 0 14,350 15,350 13,350
31/10/2025 14,350 0.15 (1.06%) 10,117,100 146,529.61 0 0 14,200 15,150 13,250
30/10/2025 14,200 -0.1 (-0.7%) 4,839,800 68,654.12 0 0 14,300 15,300 13,300
29/10/2025 14,300 0.45 (3.25%) 11,214,600 159,377.59 0 0 13,850 14,800 12,900
28/10/2025 13,850 0 (0%) 4,519,700 61,909.03 0 0 13,850 14,800 12,900
27/10/2025 13,850 0.45 (3.36%) 8,312,700 113,681.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 -0.15 (-1.11%) 6,220,200 83,131.72 200,000 2,746 13,550 14,450 12,650
23/10/2025 13,550 0 (0%) 3,036,300 41,111.66 35,000 474.25 13,550 14,450 12,650
22/10/2025 13,550 0.2 (1.5%) 5,135,900 69,189.97 0 0 13,350 14,250 12,450
21/10/2025 13,350 0.15 (1.14%) 10,150,100 133,721.45 0 0 13,200 14,100 12,300
20/10/2025 13,200 -0.95 (-6.71%) 14,891,800 202,090.34 5,675,000 81,512.5 14,150 15,100 13,200
17/10/2025 14,150 -0.2 (-1.39%) 7,242,900 103,689.45 1,750,000 25,025 14,350 15,350 13,350
16/10/2025 14,350 0.05 (0.35%) 6,417,600 91,912.6 5,675,000 81,512.5 14,300 15,300 13,300
15/10/2025 14,300 -0.05 (-0.35%) 6,032,300 86,590.85 1,750,000 25,025 14,350 15,350 13,350
14/10/2025 14,350 0 (0%) 7,384,000 106,703.61 2,075,000 29,672.5 14,350 15,350 13,350
13/10/2025 14,350 -0.25 (-1.71%) 6,032,900 86,590.94 0 0 14,600 15,600 13,600
10/10/2025 14,600 0 (0%) 5,419,000 79,148.63 0 0 14,600 15,600 13,600
09/10/2025 14,600 0.25 (1.74%) 6,528,500 94,062.56 0 0 14,350 15,350 13,350
08/10/2025 14,350 0.05 (0.35%) 5,082,900 73,036.55 833,000 12,003.53 14,300 15,300 13,300
07/10/2025 14,300 -0.15 (-1.04%) 5,732,300 82,949.4 4,455,000 65,316 14,450 15,450 13,450
06/10/2025 14,450 0.4 (2.85%) 5,924,100 84,827.82 3,263,000 47,313.5 14,050 15,000 13,100
03/10/2025 14,050 -0.15 (-1.06%) 7,181,300 101,059.59 4,455,000 65,316 14,200 15,150 13,250
02/10/2025 14,200 -0.2 (-1.39%) 4,621,000 66,430.66 2,430,000 35,235 14,400 15,400 13,400
01/10/2025 14,400 0.05 (0.35%) 5,112,300 73,862.28 2,395,000 35,446 14,350 15,350 13,350
30/09/2025 14,350 -0.4 (-2.71%) 11,431,900 165,759.88 600,000 9,450 14,750 15,750 13,750
29/09/2025 14,750 -0.2 (-1.34%) 6,885,100 102,462.37 200,000 3,069.4 14,950 15,950 13,950
26/09/2025 14,950 -0.25 (-1.64%) 8,998,500 135,747.33 100,000 1,420 15,200 16,250 14,150
25/09/2025 15,200 0.1 (0.66%) 7,909,100 120,882.64 1,200,000 18,543.5 15,100 16,150 14,050
24/09/2025 15,100 0.15 (1.%) 7,221,500 107,666.83 760,000 11,780 14,950 15,950 13,950
23/09/2025 14,950 -0.1 (-0.66%) 5,778,200 86,946.74 1,300,000 20,224.25 15,050 16,100 14,000
22/09/2025 15,050 -0.25 (-1.63%) 11,592,900 175,087.87 100,000 1,530 15,300 16,350 14,250
19/09/2025 15,300 -0.05 (-0.33%) 12,810,800 198,229.67 1,977,000 30,131 15,350 16,400 14,300
18/09/2025 15,350 0.1 (0.66%) 6,208,500 95,032.11 0 0 15,250 16,300 14,200
17/09/2025 15,250 -0.2 (-1.29%) 9,472,900 145,522.8 2,111,000 32,456 15,450 16,500 14,400
16/09/2025 15,450 -0.2 (-1.28%) 18,703,900 289,540.29 0 0 15,650 16,700 14,600
15/09/2025 15,650 0.2 (1.29%) 26,475,400 410,837.89 1,560,000 23,795 15,450 16,500 14,400
12/09/2025 15,450 0.3 (1.98%) 16,847,400 258,699.12 0 0 15,150 16,200 14,100
11/09/2025 15,150 0.05 (0.33%) 9,929,600 148,600.81 2,535,000 38,645.59 15,100 16,150 14,050
10/09/2025 15,100 -0.1 (-0.66%) 6,136,700 92,581.86 0 0 15,200 16,250 14,150
09/09/2025 15,200 0 (0%) 12,456,900 188,844.95 2,200,000 33,710 15,200 16,250 14,150
08/09/2025 15,200 -0.95 (-5.88%) 21,941,300 343,419.93 0 0 16,150 17,250 15,050
05/09/2025 16,150 -0.6 (-3.58%) 16,827,800 279,437.27 0 0 16,750 17,900 15,600
04/09/2025 16,750 0.2 (1.21%) 26,151,100 445,564.26 0 0 16,550 17,700 15,400
03/09/2025 16,550 0.1 (0.61%) 8,962,600 148,495.33 1,250,000 20,447.5 16,450 17,600 15,300
29/08/2025 16,450 0 (0%) 13,998,300 232,146.07 1,465,000 24,047.5 16,450 17,600 15,300
28/08/2025 16,450 0.05 (0.3%) 10,978,000 180,486.08 0 0 16,400 17,500 15,300
27/08/2025 16,400 0.25 (1.55%) 22,258,500 365,075.93 2,715,000 44,672.5 16,150 17,250 15,050
26/08/2025 16,150 0.25 (1.57%) 12,638,000 199,609.51 0 0 15,900 17,000 14,800
25/08/2025 15,900 -0.6 (-3.64%) 12,171,400 196,221.57 1,250,000 20,625 16,500 17,650 15,350
22/08/2025 16,500 0.4 (2.48%) 32,099,900 527,407.52 0 0 16,100 17,200 15,000
21/08/2025 16,100 0.15 (0.94%) 13,612,700 219,646.6 84,000 1,352.4 15,950 17,050 14,850
20/08/2025 15,950 -0.25 (-1.54%) 21,386,000 337,299.41 0 0 16,200 17,300 15,100
19/08/2025 16,200 -0.15 (-0.92%) 16,199,800 267,130 0 0 16,350 17,450 15,250
18/08/2025 16,350 0.5 (3.15%) 15,966,100 259,583.46 300,000 5,013 15,850 16,950 14,750
15/08/2025 15,850 -0.55 (-3.35%) 23,808,000 381,434. 0 0 16,400 17,500 15,300
14/08/2025 16,400 -0.15 (-0.91%) 16,760,100 273,986.81 639,000 10,415.75 16,550 17,700 15,400
13/08/2025 16,550 0.4 (2.48%) 21,049,200 346,837.87 0 0 16,150 17,250 15,050
12/08/2025 16,150 1.05 (6.95%) 39,614,500 623,413.09 339,000 5,404.32 15,100 16,150 14,050
11/08/2025 15,100 -0.05 (-0.33%) 10,666,800 161,430.08 0 0 15,150 16,200 14,100
08/08/2025 15,150 0.25 (1.68%) 23,215,000 353,127.91 580,500 9,001.85 14,900 15,900 13,900
07/08/2025 14,900 0.15 (1.02%) 11,382,000 167,984.61 36,000 537.12 14,750 15,750 13,750
06/08/2025 14,750 0.25 (1.72%) 11,321,900 165,898.42 0 0 14,500 15,500 13,500
05/08/2025 14,500 -0.25 (-1.69%) 27,611,400 406,076.05 36,000 540 14,750 15,750 13,750
04/08/2025 14,750 0.5 (3.51%) 13,371,900 195,433.54 0 0 14,250 15,200 13,300
01/08/2025 14,250 -0.15 (-1.04%) 13,451,600 193,583.63 0 0 14,400 15,400 13,400
31/07/2025 14,400 -0.1 (-0.69%) 15,584,600 227,287.75 0 0 14,500 15,500 13,500
30/07/2025 14,500 -0.05 (-0.34%) 17,773,400 257,272.42 325,000 4,810 14,550 15,550 13,550
29/07/2025 14,550 -0.25 (-1.69%) 30,682,200 458,477.41 35,400 528.98 14,800 15,800 13,800
28/07/2025 14,800 0.55 (3.86%) 24,106,100 349,622.04 325,000 4,810 14,250 15,200 13,300
25/07/2025 14,250 0.25 (1.79%) 21,347,500 306,216.02 0 0 14,000 14,950 13,050
24/07/2025 14,000 0 (0%) 9,095,800 126,938.34 0 0 14,000 14,950 13,050
23/07/2025 14,000 0.05 (0.36%) 15,756,100 221,617.7 34,000 493 13,950 14,900 13,000
22/07/2025 13,950 0 (0%) 12,534,700 173,658.6 0 0 13,950 14,900 13,000
21/07/2025 13,950 -0.05 (-0.36%) 16,266,800 229,427.08 34,000 493 14,000 14,950 13,050
18/07/2025 14,000 0.25 (1.82%) 22,903,200 319,935.89 0 0 13,750 14,700 12,800
17/07/2025 13,750 0 (0%) 11,335,200 156,713.07 0 0 13,750 14,700 12,800
16/07/2025 13,750 0.05 (0.36%) 10,428,300 143,253.23 0 0 13,700 14,650 12,750
15/07/2025 13,700 -0.25 (-1.79%) 12,664,400 175,079.4 0 0 13,950 14,900 13,000
14/07/2025 13,950 0.5 (3.72%) 24,373,000 340,179.27 2,255,000 31,119 13,450 14,350 12,550
11/07/2025 13,450 -0.05 (-0.37%) 11,405,300 153,757.27 1,950,000 26,130 13,500 14,400 12,600

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結