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 7,520 -0.1 (-1.31%) 1,221,600 9,218.04 0 0 7,620 8,150 7,090
30/12/2025 7,620 0.01 (0.13%) 1,233,100 9,358.93 0 0 7,610 8,140 7,080
29/12/2025 7,610 0.11 (1.47%) 1,740,300 13,182.46 0 0 7,500 8,020 6,980
26/12/2025 7,500 0.01 (0.13%) 3,134,200 23,166.1 0 0 7,490 8,010 6,970
25/12/2025 7,490 -0.05 (-0.66%) 1,824,300 13,722.85 0 0 7,540 8,060 7,020
24/12/2025 7,540 -0.02 (-0.26%) 1,614,500 12,198.67 0 0 7,560 8,080 7,040
23/12/2025 7,560 0.03 (0.4%) 2,390,800 18,025.84 0 0 7,530 8,050 7,010
22/12/2025 7,530 -0.07 (-0.92%) 2,664,900 20,203.19 160,000 1,300.8 7,600 8,130 7,070
19/12/2025 7,600 0 (0%) 1,232,900 9,367.48 0 0 7,600 8,130 7,070
18/12/2025 7,600 0 (0%) 997,700 7,561.79 0 0 7,600 8,130 7,070
17/12/2025 7,600 -0.02 (-0.26%) 1,909,500 14,398.45 0 0 7,620 8,150 7,090
16/12/2025 7,620 0.42 (5.83%) 6,194,900 46,021.5 0 0 7,200 7,700 6,700
15/12/2025 7,200 -0.23 (-3.1%) 4,441,100 32,243.62 0 0 7,430 7,950 6,910
12/12/2025 7,430 -0.55 (-6.89%) 5,283,300 40,534.29 0 0 7,980 8,530 7,430
11/12/2025 7,980 -0.06 (-0.75%) 3,413,700 27,345.76 0 0 8,040 8,600 7,480
10/12/2025 8,040 0.02 (0.25%) 1,380,800 11,148.34 0 0 8,020 8,580 7,460
09/12/2025 8,020 0 (0%) 2,913,100 23,429.24 0 0 8,020 8,580 7,460
08/12/2025 8,020 -0.14 (-1.72%) 4,988,900 40,182.08 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.17 (-2.04%) 2,335,000 19,220.2 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.15 (1.83%) 2,732,700 22,722.92 0 0 8,180 8,750 7,610
03/12/2025 8,180 0.06 (0.74%) 4,482,300 36,348.79 0 0 8,120 8,680 7,560
02/12/2025 8,120 -0.05 (-0.61%) 2,578,800 20,895.14 0 0 8,170 8,740 7,600
01/12/2025 8,170 -0.14 (-1.68%) 1,946,900 15,991.25 0 0 8,310 8,890 7,730
28/11/2025 8,310 0.01 (0.12%) 1,951,100 16,176.61 0 0 8,300 8,880 7,720
27/11/2025 8,300 -0.13 (-1.54%) 2,888,500 24,030.56 0 0 8,430 9,020 7,840
26/11/2025 8,430 0.25 (3.06%) 3,011,600 25,179.76 0 0 8,180 8,750 7,610
25/11/2025 8,180 -0.3 (-3.54%) 4,537,800 37,508.79 0 0 8,480 9,070 7,890
24/11/2025 8,480 -0.26 (-2.97%) 3,837,400 32,497.26 0 0 8,740 9,350 8,130
21/11/2025 8,740 0.2 (2.34%) 5,974,800 51,449.13 0 0 8,540 9,130 7,950
20/11/2025 8,540 -0.09 (-1.04%) 2,271,100 19,415.33 0 0 8,630 9,230 8,030
19/11/2025 8,630 -0.14 (-1.6%) 1,831,100 15,804.04 0 0 8,770 9,380 8,160
18/11/2025 8,770 -0.1 (-1.13%) 2,084,400 18,250.64 20,000 189.8 8,870 9,490 8,250
17/11/2025 8,870 0.09 (1.03%) 2,777,800 24,655.37 0 0 8,780 9,390 8,170
14/11/2025 8,780 0.26 (3.05%) 6,026,200 52,563.09 0 0 8,520 9,110 7,930
13/11/2025 8,520 0.02 (0.24%) 1,647,200 14,028.56 0 0 8,500 9,090 7,910
12/11/2025 8,500 0.25 (3.03%) 3,395,800 28,533.44 0 0 8,250 8,820 7,680
11/11/2025 8,250 0.15 (1.85%) 1,843,200 15,090.26 0 0 8,100 8,660 7,540
10/11/2025 8,100 0.02 (0.25%) 3,015,900 24,380.46 0 0 8,080 8,640 7,520
07/11/2025 8,080 -0.37 (-4.38%) 5,334,800 43,869.91 0 0 8,450 9,040 7,860
06/11/2025 8,450 -0.24 (-2.76%) 4,009,100 34,190.16 0 0 8,690 9,290 8,090
05/11/2025 8,690 -0.1 (-1.14%) 2,893,600 25,109.35 0 0 8,790 9,400 8,180
04/11/2025 8,790 0.11 (1.27%) 7,524,900 64,421.04 0 0 8,680 9,280 8,080
03/11/2025 8,680 -0.02 (-0.23%) 8,609,700 76,255.73 0 0 8,700 9,300 8,100
31/10/2025 8,700 0.02 (0.23%) 5,946,900 52,316.91 0 0 8,680 9,280 8,080
30/10/2025 8,680 0 (0%) 5,724,400 49,714.75 0 0 8,680 9,280 8,080
29/10/2025 8,680 0.2 (2.36%) 5,774,000 49,694.22 0 0 8,480 9,070 7,890
28/10/2025 8,480 0.38 (4.69%) 4,679,300 38,588.53 0 0 8,100 8,660 7,540
27/10/2025 8,100 -0.22 (-2.64%) 4,222,000 34,786.8 0 0 8,320 8,900 7,740
24/10/2025 8,320 -0.07 (-0.83%) 4,648,500 38,243.87 0 0 8,390 8,970 7,810
23/10/2025 8,390 -0.06 (-0.71%) 4,729,500 39,848.72 0 0 8,450 9,040 7,860
22/10/2025 8,450 -0.08 (-0.94%) 12,763,300 105,962.96 0 0 8,530 9,120 7,940
21/10/2025 8,530 -0.64 (-6.98%) 17,589,800 151,198.89 20,000 170.6 9,170 9,810 8,530
20/10/2025 9,170 -0.68 (-6.9%) 9,328,200 88,593.17 0 0 9,850 10,500 9,170
17/10/2025 9,850 0 (0%) 10,886,900 107,461.36 200,000 1,951 9,850 10,500 9,170
16/10/2025 9,850 0.25 (2.6%) 10,466,500 102,682.71 22,000 196.46 9,600 10,250 8,930
15/10/2025 9,600 0.01 (0.1%) 5,766,700 55,294.8 200,000 2,047.25 9,590 10,250 8,920
14/10/2025 9,590 -0.09 (-0.93%) 12,469,800 120,117.3 0 0 9,680 10,350 9,010
13/10/2025 9,680 0.31 (3.31%) 8,769,800 83,080.04 200,000 1,744 9,370 10,000 8,720
10/10/2025 9,370 0.07 (0.75%) 10,111,200 94,808.99 0 0 9,300 9,950 8,650
09/10/2025 9,300 0.17 (1.86%) 3,810,500 35,234.98 300,000 2,703.1 9,130 9,760 8,500
08/10/2025 9,130 0.08 (0.88%) 5,346,700 48,714.69 0 0 9,050 9,680 8,420
07/10/2025 9,050 -0.33 (-3.52%) 6,415,800 58,803.71 200,000 1,807.2 9,380 10,000 8,730
06/10/2025 9,380 0.47 (5.27%) 4,795,800 44,202.51 50,000 470 8,910 9,530 8,290
03/10/2025 8,910 -0.36 (-3.88%) 8,956,700 80,728.34 200,000 1,863.25 9,270 9,910 8,630
02/10/2025 9,270 -0.32 (-3.34%) 5,502,400 51,512.16 0 0 9,590 10,250 8,920
01/10/2025 9,590 0.05 (0.52%) 5,153,600 48,770.34 200,000 1,985 9,540 10,200 8,880
30/09/2025 9,540 -0.2 (-2.05%) 10,809,400 102,247.35 0 0 9,740 10,400 9,060
29/09/2025 9,740 -0.25 (-2.5%) 9,801,000 96,943.66 430,000 4,304.75 9,990 10,650 9,300
26/09/2025 9,990 -0.21 (-2.06%) 7,251,400 72,782.81 0 0 10,200 10,900 9,490
25/09/2025 10,200 0.59 (6.14%) 28,760,700 290,142.93 0 0 9,610 10,250 8,940
24/09/2025 9,610 0.08 (0.84%) 9,190,100 87,994.09 0 0 9,530 10,150 8,870
23/09/2025 9,530 0.03 (0.32%) 3,568,000 33,841.61 0 0 9,500 10,150 8,840
22/09/2025 9,500 -0.3 (-3.06%) 10,595,500 100,662.47 0 0 9,800 10,450 9,120
19/09/2025 9,800 0.2 (2.08%) 13,608,400 132,373.08 0 0 9,600 10,250 8,930
18/09/2025 9,600 0 (0%) 9,341,000 90,513.31 0 0 9,600 10,250 8,930
17/09/2025 9,600 0.62 (6.9%) 30,813,300 290,074.83 0 0 8,980 9,600 8,360
16/09/2025 8,980 -0.01 (-0.11%) 3,999,600 36,034.32 0 0 8,990 9,610 8,370
15/09/2025 8,990 0.1 (1.12%) 2,493,900 22,237.61 0 0 8,890 9,510 8,270
12/09/2025 8,890 0.27 (3.13%) 3,461,000 30,326.05 0 0 8,620 9,220 8,020
11/09/2025 8,620 -0.15 (-1.71%) 2,986,000 25,685.8 0 0 8,770 9,380 8,160
10/09/2025 8,770 -0.2 (-2.23%) 2,933,300 25,799.94 0 0 8,970 9,590 8,350
09/09/2025 8,970 0.37 (4.3%) 5,656,400 48,993.05 1,420,000 13,064 8,600 9,200 8,000
08/09/2025 8,600 -0.5 (-5.49%) 7,137,800 62,943.52 0 0 9,100 9,730 8,470
05/09/2025 9,100 -0.18 (-1.94%) 6,940,800 64,725.24 2,840,000 28,172.8 9,280 9,920 8,640
04/09/2025 9,280 0.01 (0.11%) 4,446,100 41,512.36 3,300,000 30,591 9,270 9,910 8,630
03/09/2025 9,270 0.27 (3%) 4,877,600 45,130.99 0 0 9,000 9,630 8,370
29/08/2025 9,000 0.09 (1.01%) 5,223,200 47,079.48 0 0 8,910 9,530 8,290
28/08/2025 8,910 -0.1 (-1.11%) 3,304,900 29,595.19 0 0 9,010 9,640 8,380
27/08/2025 9,010 0.04 (0.45%) 7,080,800 63,977.25 1,883,096 18,058.89 8,970 9,590 8,350
26/08/2025 8,970 0.37 (4.3%) 3,035,100 26,598.01 0 0 8,600 9,200 8,000
25/08/2025 8,600 0.04 (0.47%) 4,830,000 41,650.68 0 0 8,560 9,150 7,970
22/08/2025 8,560 -0.64 (-6.96%) 17,315,300 150,838.21 0 0 9,200 9,840 8,560
21/08/2025 9,200 -0.3 (-3.16%) 8,251,900 77,333.47 0 0 9,500 10,150 8,840
20/08/2025 9,500 -0.5 (-5%) 11,144,600 107,169.52 0 0 10,000 10,700 9,300
19/08/2025 10,000 0.2 (2.04%) 11,202,700 111,587.68 0 0 9,800 10,450 9,120
18/08/2025 9,800 -0.3 (-2.97%) 10,338,200 101,674.91 100,000 1,030 10,100 10,800 9,400
15/08/2025 10,100 -0.3 (-2.88%) 15,795,900 159,893.85 0 0 10,400 11,100 9,680
14/08/2025 10,400 0.5 (5.05%) 15,840,000 159,235.12 0 0 9,900 10,550 9,210
13/08/2025 9,900 0.35 (3.66%) 18,111,900 176,471.69 0 0 9,550 10,200 8,890
12/08/2025 9,550 -0.04 (-0.42%) 8,609,000 81,146.06 0 0 9,590 10,250 8,920
11/08/2025 9,590 0.09 (0.95%) 9,419,300 91,408.59 0 0 9,500 10,150 8,840
08/08/2025 9,500 0.05 (0.53%) 10,386,300 97,411.37 0 0 9,450 10,100 8,790
07/08/2025 9,450 0.1 (1.07%) 9,022,200 85,057.42 0 0 9,350 10,000 8,700
06/08/2025 9,350 0 (0%) 6,712,100 61,919.15 0 0 9,350 10,000 8,700
05/08/2025 9,350 -0.05 (-0.53%) 17,625,400 164,993.74 0 0 9,400 10,050 8,750
04/08/2025 9,400 0.29 (3.18%) 8,191,800 75,948.19 0 0 9,110 9,740 8,480
01/08/2025 9,110 -0.59 (-6.08%) 15,119,300 140,971.52 0 0 9,700 10,350 9,030
31/07/2025 9,700 0.16 (1.68%) 18,017,700 175,341.02 0 0 9,540 10,200 8,880
30/07/2025 9,540 0.62 (6.95%) 16,201,200 153,191.42 0 0 8,920 9,540 8,300
29/07/2025 8,920 0.32 (3.72%) 31,180,100 285,964.13 0 0 8,600 9,200 8,000
28/07/2025 8,600 0.22 (2.63%) 15,005,500 128,581.76 0 0 8,380 8,960 7,800
25/07/2025 8,380 0.08 (0.96%) 6,461,700 53,829.34 0 0 8,300 8,880 7,720
24/07/2025 8,300 -0.08 (-0.95%) 5,978,000 49,400.52 0 0 8,380 8,960 7,800
23/07/2025 8,380 -0.02 (-0.24%) 7,677,700 64,318.23 0 0 8,400 8,980 7,820
22/07/2025 8,400 0.35 (4.35%) 9,707,500 79,869.25 0 0 8,050 8,610 7,490
21/07/2025 8,050 -0.35 (-4.17%) 8,819,800 72,215.37 0 0 8,400 8,980 7,820
18/07/2025 8,400 -0.04 (-0.47%) 15,205,000 127,785.64 0 0 8,440 9,030 7,850
17/07/2025 8,440 0.24 (2.93%) 14,001,100 117,953.96 0 0 8,200 8,770 7,630
16/07/2025 8,200 0.5 (6.49%) 12,236,400 97,278.52 0 0 7,700 8,230 7,170
15/07/2025 7,700 -0.18 (-2.28%) 9,840,400 77,447.13 0 0 7,880 8,430 7,330
14/07/2025 7,880 0.28 (3.68%) 10,826,800 82,803.56 0 0 7,600 8,130 7,070
11/07/2025 7,600 0.08 (1.06%) 5,954,000 45,010.92 0 0 7,520 8,040 7,000
10/07/2025 7,520 0.05 (0.67%) 5,469,300 41,326.39 0 0 7,470 7,990 6,950
09/07/2025 7,470 -0.01 (-0.13%) 5,948,600 44,469.57 0 0 7,480 8,000 6,960
08/07/2025 7,480 -0.02 (-0.27%) 4,749,000 35,515.19 0 0 7,500 8,020 6,980
07/07/2025 7,500 0.07 (0.94%) 5,987,600 44,684.26 0 0 7,430 7,950 6,910
04/07/2025 7,430 0.15 (2.06%) 5,415,700 40,117.84 0 0 7,280 7,780 6,780
03/07/2025 7,280 0.03 (0.41%) 7,782,700 57,046.24 0 0 7,250 7,750 6,750

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