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
06/01/2026 36,000 1.05 (3.%) 25,180,300 892,831.21 192,400 6,542.51 34,950 37,350 32,550
05/01/2026 34,950 0.05 (0.14%) 8,187,500 283,066.28 4,077,000 141,656.2 34,900 37,300 32,500
31/12/2025 34,900 0.55 (1.6%) 9,454,000 327,584.83 177,500 5,790.6 34,350 36,750 31,950
30/12/2025 34,350 0.3 (0.88%) 7,265,300 247,630.83 10,250,000 349,012.5 34,050 36,400 31,700
29/12/2025 34,050 0.15 (0.44%) 6,596,700 224,612.55 17,895,000 616,300.4 33,900 36,250 31,550
26/12/2025 33,900 -0.1 (-0.29%) 12,160,300 408,962.11 2,370,000 79,163.89 34,000 36,350 31,650
25/12/2025 34,000 -0.95 (-2.72%) 10,946,100 383,234.28 1,413,000 52,293.54 34,950 37,350 32,550
24/12/2025 34,950 0.15 (0.43%) 10,571,000 368,606.98 5,204,000 182,452.3 34,800 37,200 32,400
23/12/2025 34,800 -0.4 (-1.14%) 12,785,000 446,628.08 178,000 6,265.6 35,200 37,650 32,750
22/12/2025 35,200 1.6 (4.76%) 16,562,200 572,933.44 2,038,000 68,273.3 33,600 35,950 31,250
19/12/2025 33,600 0.6 (1.82%) 9,184,900 307,520.01 954,000 31,126.58 33,000 35,300 30,700
18/12/2025 33,000 0.4 (1.23%) 9,090,400 298,484.04 559,000 18,339.2 32,600 34,850 30,350
17/12/2025 32,600 -0.4 (-1.21%) 6,749,600 221,882.38 2,553,900 84,127.69 33,000 35,300 30,700
16/12/2025 33,000 1 (3.13%) 14,017,600 447,499.6 557,500 17,479.03 32,000 34,200 29,800
15/12/2025 32,000 0 (0%) 10,487,300 334,268.73 21,416,000 690,075.63 32,000 34,200 29,800
12/12/2025 32,000 -1.4 (-4.19%) 19,124,300 627,374.82 3,192,000 110,641.69 33,400 35,700 31,100
11/12/2025 33,400 -0.3 (-0.89%) 6,610,500 222,324.42 4,782,000 165,507.1 33,700 36,050 31,350
10/12/2025 33,700 -0.1 (-0.3%) 5,381,400 182,363.96 2,430,514 84,629.67 33,800 36,150 31,450
09/12/2025 33,800 -0.4 (-1.17%) 10,774,500 364,469.37 5,840,000 200,498 34,200 36,550 31,850
08/12/2025 34,200 -0.5 (-1.44%) 6,283,600 216,402.61 2,020,000 72,687.1 34,700 37,100 32,300
05/12/2025 34,700 -0.7 (-1.98%) 7,316,700 255,341.77 140,000 5,201 35,400 37,850 32,950
04/12/2025 35,400 0.5 (1.43%) 12,020,600 422,461.2 820,000 27,268 34,900 37,300 32,500
03/12/2025 34,900 0.7 (2.05%) 16,220,500 562,313.97 2,869,000 99,042.55 34,200 36,550 31,850
02/12/2025 34,200 1 (3.01%) 14,025,300 471,685.68 2,620,000 87,797 33,200 35,500 30,900
01/12/2025 33,200 -0.55 (-1.63%) 7,034,700 235,287.22 2,686,000 92,759 33,750 36,100 31,400
28/11/2025 33,750 0 (0%) 8,390,800 282,240.47 16,021,500 542,820.47 33,750 36,100 31,400
27/11/2025 33,750 -0.1 (-0.3%) 8,857,300 300,711.07 2,357,000 83,664.79 33,850 36,200 31,500
26/11/2025 33,850 0.4 (1.2%) 7,859,900 265,533.87 5,210,000 181,135.5 33,450 35,750 31,150
25/11/2025 33,450 -0.5 (-1.47%) 9,145,600 308,158.28 6,791,000 239,522.6 33,950 36,300 31,600
24/11/2025 33,950 -0.3 (-0.88%) 8,275,900 281,889.73 2,001,000 69,535 34,250 36,600 31,900
21/11/2025 34,250 -0.35 (-1.01%) 8,560,200 292,526.65 361,950 12,377.39 34,600 37,000 32,200
20/11/2025 34,600 -0.2 (-0.57%) 6,941,100 241,335.4 3,057,000 108,669.39 34,800 37,200 32,400
19/11/2025 34,800 -0.55 (-1.56%) 6,830,700 238,974.66 5,426,000 192,316.1 35,350 37,800 32,900
18/11/2025 35,350 0.2 (0.57%) 8,594,800 302,328.69 4,256,000 151,276.23 35,150 37,600 32,700
17/11/2025 35,150 0.05 (0.14%) 9,499,500 332,267.69 1,670,000 59,769.83 35,100 37,550 32,650
14/11/2025 35,100 0 (0%) 5,603,100 196,388.56 0 0 35,100 37,550 32,650
13/11/2025 35,100 0.1 (0.29%) 12,530,800 439,872.71 220,000 7,795.5 35,000 37,450 32,550
12/11/2025 35,000 1.35 (4.01%) 12,025,800 411,219.41 1,000,000 34,257 33,650 36,000 31,300
11/11/2025 33,650 0.25 (0.75%) 11,239,700 378,045.69 210,000 6,982 33,400 35,700 31,100
10/11/2025 33,400 0.4 (1.21%) 8,793,300 292,345.2 4,216,200 144,349.5 33,000 35,300 30,700
07/11/2025 33,000 -0.6 (-1.79%) 16,083,600 536,987.53 40,000 1,344 33,600 35,950 31,250
06/11/2025 33,600 -0.5 (-1.47%) 13,684,100 461,612.48 584,400 19,915.84 34,100 36,450 31,750
05/11/2025 34,100 -0.9 (-2.57%) 11,242,500 386,681.04 1,408,000 49,796.63 35,000 37,450 32,550
04/11/2025 35,000 1.4 (4.17%) 16,062,100 549,294.1 4,596,700 156,470.11 33,600 35,950 31,250
03/11/2025 33,600 -1.5 (-4.27%) 16,737,200 573,632.4 5,657,800 199,086.66 35,100 37,550 32,650
31/10/2025 35,100 -0.6 (-1.68%) 12,256,900 434,263.9 649,500 23,379.2 35,700 38,150 33,250
30/10/2025 35,700 -0.7 (-1.92%) 10,507,900 378,089.24 160,000 5,912 36,400 38,900 33,900
29/10/2025 36,400 0.4 (1.11%) 13,116,300 474,071.94 650,000 24,535 36,000 38,500 33,500
28/10/2025 36,000 0.95 (2.71%) 26,134,800 908,784.03 0 0 35,050 37,500 32,600
27/10/2025 35,050 -1.05 (-2.91%) 15,906,600 564,560.48 877,400 31,683.49 36,100 38,600 33,600
24/10/2025 36,100 -1.15 (-3.09%) 23,396,700 850,449.17 319,900 11,784.33 37,250 39,850 34,650
23/10/2025 37,250 -0.75 (-1.97%) 15,619,200 582,872.07 0 0 38,000 40,650 35,350
22/10/2025 38,000 0.35 (0.93%) 15,701,400 584,452.07 8,180,400 309,474.68 37,650 40,250 35,050
21/10/2025 37,650 -0.2 (-0.53%) 28,577,600 1,077,729.78 406,400 15,353.79 37,850 40,450 35,250
20/10/2025 37,850 -2.8 (-6.89%) 30,048,800 1,173,576.27 8,304,000 347,575.58 40,650 43,450 37,850
17/10/2025 40,650 -0.6 (-1.45%) 18,690,000 768,459.13 840,000 34,625.44 41,250 44,100 38,400
16/10/2025 41,250 0.45 (1.1%) 20,239,100 831,296.53 1,760,000 72,789 40,800 43,650 37,950
15/10/2025 40,800 0 (0%) 13,321,200 545,325.35 2,137,000 87,800.05 40,800 43,650 37,950
14/10/2025 40,800 -0.5 (-1.21%) 25,929,200 1,071,681.7 1,867,000 78,934.1 41,300 44,150 38,450
13/10/2025 41,300 1.95 (4.96%) 43,313,300 1,752,424.71 5,898,000 220,656.3 39,350 42,100 36,600
10/10/2025 39,350 0.4 (1.03%) 20,313,000 799,190.66 7,006,800 270,507.53 38,950 41,650 36,250
09/10/2025 38,950 0.35 (0.91%) 18,770,600 728,529.53 1,100,000 45,100 38,600 41,300 35,900
08/10/2025 38,600 -0.4 (-1.03%) 20,604,100 799,564.7 171,400 6,859.18 39,000 41,700 36,300
07/10/2025 39,000 -0.4 (-1.02%) 11,813,100 463,809.83 1,437,000 56,581.37 39,400 42,150 36,650
06/10/2025 39,400 1.05 (2.74%) 23,149,900 902,198.35 1,970,200 75,049.14 38,350 41,000 35,700
03/10/2025 38,350 -0.5 (-1.29%) 11,272,100 432,112.9 0 0 38,850 41,550 36,150
02/10/2025 38,850 0.3 (0.78%) 16,259,200 631,956.7 2,602,900 95,056.81 38,550 41,200 35,900
01/10/2025 38,550 0.7 (1.85%) 13,225,600 506,743.83 160,000 6,379.04 37,850 40,450 35,250
30/09/2025 37,850 0.1 (0.26%) 11,108,100 419,121.89 1,674,400 61,561.17 37,750 40,350 35,150
29/09/2025 38,750 0.05 (0.13%) 10,121,500 391,260.16 3,355,000 131,207.7 38,700 41,400 36,000
26/09/2025 38,700 -0.2 (-0.51%) 11,437,300 442,420.56 861,000 32,718 38,900 41,600 36,200
25/09/2025 38,900 0.1 (0.26%) 11,877,200 460,610.35 1,596,000 61,789.99 38,800 41,500 36,100
24/09/2025 38,800 1.3 (3.47%) 14,155,200 534,223.06 5,537,900 211,124.74 37,500 40,100 34,900
23/09/2025 37,500 0 (0%) 8,090,400 305,164.74 2,225,000 84,950.74 37,500 40,100 34,900
22/09/2025 37,500 -0.9 (-2.34%) 21,457,800 807,806.81 4,576,000 184,866.7 38,400 41,050 35,750
19/09/2025 38,400 -0.4 (-1.03%) 10,813,500 414,815.75 955,000 37,054 38,800 41,500 36,100
18/09/2025 38,800 0.1 (0.26%) 13,628,900 525,333.55 91,000 3,577.86 38,700 41,400 36,000
17/09/2025 38,700 -0.65 (-1.65%) 15,622,100 608,487.27 893,100 34,849.25 39,350 42,100 36,600
16/09/2025 39,350 0.35 (0.9%) 30,137,900 1,197,946.67 16,762,700 649,658.12 39,000 41,700 36,300
15/09/2025 39,000 0.4 (1.04%) 16,479,300 638,449.86 2,743,600 104,352.65 38,600 41,300 35,900
12/09/2025 38,600 -0.1 (-0.26%) 18,385,600 713,616.61 6,412,000 246,827.11 38,700 41,400 36,000
11/09/2025 38,700 -0.3 (-0.77%) 20,441,400 783,712.93 2,141,000 79,021.87 39,000 41,700 36,300
10/09/2025 39,000 0.5 (1.3%) 25,909,000 1,014,275.73 4,460,000 171,898.37 38,500 41,150 35,850
09/09/2025 38,500 0.5 (1.32%) 27,379,900 1,045,065.92 817,000 29,274.97 38,000 40,650 35,350
08/09/2025 38,000 -1.5 (-3.8%) 31,844,700 1,237,294.9 1,313,600 50,206.43 39,500 42,250 36,750
05/09/2025 39,500 -0.1 (-0.25%) 35,382,100 1,421,851 530,000 20,757 39,600 42,350 36,850
04/09/2025 39,600 0 (0%) 16,817,900 666,505.61 957,000 35,327.69 39,600 42,350 36,850
03/09/2025 39,600 0 (0%) 13,486,800 536,249.94 350,000 13,860 39,600 42,350 36,850
29/08/2025 39,600 0 (0%) 23,178,500 926,031.4 4,564,400 181,264.04 39,600 42,350 36,850
28/08/2025 39,600 0.65 (1.67%) 18,621,100 730,207.34 214,800 8,364. 38,950 41,650 36,250
27/08/2025 38,950 -0.4 (-1.02%) 25,051,600 991,378.95 123,000 4,844.6 39,350 42,100 36,600
26/08/2025 39,350 1.8 (4.79%) 29,545,200 1,129,999.09 7,383,000 290,071.45 37,550 40,150 34,950
25/08/2025 37,550 -1.45 (-3.72%) 39,313,700 1,503,485.51 1,750,000 67,935 39,000 41,700 36,300
22/08/2025 39,000 -2.55 (-6.14%) 53,106,000 2,115,993.15 9,535,600 395,653.32 41,550 44,450 38,650
21/08/2025 41,550 1.05 (2.59%) 37,569,600 1,566,526.38 12,308,000 476,246.4 40,500 43,300 37,700
20/08/2025 40,500 1.3 (3.32%) 52,927,800 2,118,279.94 5,956,800 237,242.82 39,200 41,900 36,500
19/08/2025 39,200 1.25 (3.29%) 37,483,600 1,456,634.24 10,048,000 362,160.2 37,950 40,600 35,300
18/08/2025 37,950 0.35 (0.93%) 21,688,500 827,060.43 3,881,000 148,526.37 37,600 40,200 35,000
15/08/2025 37,600 -0.8 (-2.08%) 31,153,200 1,187,882.92 2,753,600 107,097.44 38,400 41,050 35,750
14/08/2025 38,400 0.9 (2.4%) 38,004,200 1,461,936.4 4,433,800 177,662.78 37,500 40,100 34,900
13/08/2025 37,500 -0.2 (-0.53%) 27,538,600 1,029,837.98 5,960,000 233,236.35 37,700 40,300 35,100
12/08/2025 37,700 -0.05 (-0.13%) 22,622,400 852,062.67 30,000 1,080 37,750 40,350 35,150
11/08/2025 37,750 -0.1 (-0.26%) 24,602,200 931,024.85 90,000 3,521.6 37,850 40,450 35,250
08/08/2025 37,850 -0.55 (-1.43%) 31,007,000 1,175,593.18 0 0 38,400 41,050 35,750
07/08/2025 38,400 0.2 (0.52%) 30,075,200 1,151,819.53 3,335,900 130,862.57 38,200 40,850 35,550
06/08/2025 38,200 1.2 (3.24%) 30,371,700 1,158,229.69 2,963,000 114,351.65 37,000 39,550 34,450
05/08/2025 37,000 1.65 (4.67%) 92,362,100 3,419,929.72 5,929,000 215,920.23 35,350 37,800 32,900
04/08/2025 35,350 1.25 (3.67%) 23,096,800 802,528.32 4,000,100 129,847.91 34,100 36,450 31,750
01/08/2025 34,100 0.1 (0.29%) 20,619,700 707,483.12 2,405,500 86,758.43 34,000 36,350 31,650
31/07/2025 34,000 -0.5 (-1.45%) 26,760,600 914,877.79 3,757,914 138,412.92 34,500 36,900 32,100
30/07/2025 34,500 0.6 (1.77%) 30,546,900 1,042,726.35 3,150,000 112,599.59 33,900 36,250 31,550
29/07/2025 33,900 -1.7 (-4.78%) 45,002,200 1,570,996.18 14,483,600 533,106.62 35,600 38,050 33,150
28/07/2025 35,600 0.4 (1.14%) 30,577,800 1,085,889.87 3,144,900 108,946.03 35,200 37,650 32,750
25/07/2025 35,200 0.15 (0.43%) 18,898,200 662,670.76 258,700 9,208.3 35,050 37,500 32,600
24/07/2025 35,050 0.05 (0.14%) 19,279,700 678,791.95 202,800 7,594.86 35,000 37,450 32,550
23/07/2025 35,000 -0.35 (-0.99%) 27,862,300 978,915.44 911,411 32,908.86 35,350 37,800 32,900
22/07/2025 35,350 -0.1 (-0.28%) 26,975,100 945,658.85 1,714,700 64,756.96 35,450 37,900 33,000
21/07/2025 35,450 -0.8 (-2.21%) 23,119,500 826,225.26 1,915,900 70,765.23 36,250 38,750 33,750
18/07/2025 36,250 1.1 (3.13%) 36,570,000 1,304,097.69 1,925,000 67,951.41 35,150 37,600 32,700
17/07/2025 35,150 -0.1 (-0.28%) 16,136,500 569,261. 2,224,600 81,139.58 35,250 37,700 32,800
16/07/2025 35,250 0.45 (1.29%) 15,009,100 525,060.17 11,102,400 391,643.28 34,800 37,200 32,400
15/07/2025 34,800 -0.3 (-0.85%) 18,005,600 636,869.67 8,881,800 313,887.25 35,100 37,550 32,650
14/07/2025 35,100 0.15 (0.43%) 18,132,100 631,872.72 3,116,300 115,937.2 34,950 37,350 32,550
11/07/2025 34,950 0.15 (0.43%) 18,592,100 652,824.96 3,120,700 112,546.52 34,800 37,200 32,400
10/07/2025 34,800 -0.1 (-0.29%) 14,459,300 503,710.61 1,893,600 69,950.4 34,900 37,300 32,500
09/07/2025 34,900 -0.4 (-1.13%) 31,885,200 1,121,660.27 3,500,100 125,343.99 35,300 37,750 32,850
08/07/2025 35,300 0 (0%) 12,974,100 457,514.17 16,726,100 628,546.63 35,300 37,750 32,850
07/07/2025 35,300 0.35 (1.%) 12,244,900 431,763.8 3,370,000 120,659.26 34,950 37,350 32,550

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