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
12/01/2026 50,100 -0.8 (-1.57%) 176,500 8,887.23 0 0 50,900 54,400 47,350
09/01/2026 50,900 0.1 (0.2%) 217,700 11,027.79 0 0 50,800 54,300 47,250
08/01/2026 50,800 -0.2 (-0.39%) 449,000 22,595.16 0 0 51,000 54,500 47,450
07/01/2026 51,000 -0.2 (-0.39%) 255,900 12,968.72 0 0 51,200 54,700 47,650
06/01/2026 51,200 -0.3 (-0.58%) 323,400 16,548.11 0 0 51,500 55,100 47,900
05/01/2026 51,500 1.8 (3.62%) 394,300 20,347.69 0 0 49,700 53,100 46,250
31/12/2025 49,700 0.1 (0.2%) 462,000 23,296.17 0 0 49,600 53,000 46,150
30/12/2025 49,600 -0.05 (-0.1%) 98,300 4,859.03 0 0 49,650 53,100 46,200
29/12/2025 49,650 0.75 (1.53%) 139,200 6,878.65 0 0 48,900 52,300 45,500
26/12/2025 48,900 -1 (-2.%) 330,900 16,221.13 0 0 49,900 53,300 46,450
25/12/2025 49,900 -0.6 (-1.19%) 186,800 9,369.04 0 0 50,500 54,000 47,000
24/12/2025 50,500 0.7 (1.41%) 312,100 15,621.32 0 0 49,800 53,200 46,350
23/12/2025 49,800 -1.5 (-2.92%) 580,300 29,161.26 0 0 51,300 54,800 47,750
22/12/2025 51,300 0.6 (1.18%) 272,000 13,911.98 0 0 50,700 54,200 47,200
19/12/2025 50,700 -1 (-1.93%) 400,200 20,340.42 0 0 51,700 55,300 48,100
18/12/2025 51,700 -0.4 (-0.77%) 680,900 34,641.43 0 0 52,100 55,700 48,500
17/12/2025 52,100 -1.8 (-3.34%) 514,100 26,913.39 0 0 53,900 57,600 50,200
16/12/2025 53,900 1.1 (2.08%) 277,600 14,736.54 0 0 52,800 56,400 49,150
15/12/2025 52,800 0.8 (1.54%) 455,100 24,113.26 0 0 52,000 55,600 48,400
12/12/2025 52,000 -2.1 (-3.88%) 578,100 30,463.07 0 0 54,100 57,800 50,400
11/12/2025 54,100 -0.9 (-1.64%) 322,800 17,911.15 0 0 55,000 58,800 51,200
10/12/2025 61,500 -3.3 (-5.09%) 1,140,800 70,423.77 0 0 64,800 69,300 60,300
09/12/2025 64,800 -4.2 (-6.09%) 1,081,600 70,680.73 0 0 69,000 73,800 64,200
08/12/2025 69,000 1.6 (2.37%) 1,067,800 73,203.76 0 0 67,400 72,100 62,700
05/12/2025 67,400 3.2 (4.98%) 1,560,800 105,282.5 0 0 64,200 68,600 59,800
04/12/2025 64,200 0.8 (1.26%) 1,078,700 70,923.58 0 0 63,400 67,800 59,000
03/12/2025 63,400 0 (0%) 557,100 35,585.13 0 0 63,400 67,800 59,000
02/12/2025 63,400 4.1 (6.91%) 1,860,800 117,078.83 0 0 59,300 63,400 55,200
01/12/2025 59,300 3.8 (6.85%) 1,432,700 83,647.27 0 0 55,500 59,300 51,700
28/11/2025 55,500 1.4 (2.59%) 499,000 27,568.15 0 0 54,100 57,800 50,400
27/11/2025 54,100 0.8 (1.5%) 116,000 6,224.91 0 0 53,300 57,000 49,600
26/11/2025 53,300 -0.5 (-0.93%) 209,100 11,268.38 0 0 53,800 57,500 50,100
25/11/2025 53,800 1.5 (2.87%) 729,300 39,280.53 0 0 52,300 55,900 48,650
24/11/2025 52,300 -0.4 (-0.76%) 70,200 3,669.14 0 0 52,700 56,300 49,050
21/11/2025 52,700 -0.3 (-0.57%) 56,400 2,955.81 0 0 53,000 56,700 49,300
20/11/2025 53,000 0 (0%) 53,200 2,806.74 0 0 53,000 56,700 49,300
19/11/2025 53,000 0 (0%) 101,300 5,370.77 0 0 53,000 56,700 49,300
18/11/2025 53,000 1.1 (2.12%) 350,800 18,381.15 0 0 51,900 55,500 48,300
17/11/2025 51,900 0.1 (0.19%) 85,800 4,450.68 0 0 51,800 55,400 48,200
14/11/2025 51,800 -0.1 (-0.19%) 106,800 5,544.39 0 0 51,900 55,500 48,300
13/11/2025 51,900 0.1 (0.19%) 66,400 3,438.28 0 0 51,800 55,400 48,200
12/11/2025 51,800 -0.1 (-0.19%) 80,600 4,158.98 0 0 51,900 55,500 48,300
11/11/2025 51,900 0.3 (0.58%) 78,300 4,036.22 0 0 51,600 55,200 48,000
10/11/2025 51,600 0 (0%) 85,600 4,422.35 0 0 51,600 55,200 48,000
07/11/2025 51,600 -1.4 (-2.64%) 92,600 4,818.04 0 0 53,000 56,700 49,300
06/11/2025 53,000 0.7 (1.34%) 40,400 2,128.2 0 0 52,300 55,900 48,650
05/11/2025 52,300 0.2 (0.38%) 57,200 2,975.9 0 0 52,100 55,700 48,500
04/11/2025 52,100 -0.4 (-0.76%) 168,200 8,725.13 0 0 52,500 56,100 48,850
03/11/2025 52,500 -1 (-1.87%) 138,800 7,337.57 0 0 53,500 57,200 49,800
31/10/2025 53,500 -0.5 (-0.93%) 244,300 13,049.58 0 0 54,000 57,700 50,300
30/10/2025 54,000 -0.4 (-0.74%) 383,400 20,765.66 0 0 54,400 58,200 50,600
29/10/2025 54,400 1 (1.87%) 261,400 14,152.44 0 0 53,400 57,100 49,700
28/10/2025 53,400 0.4 (0.75%) 56,400 2,994.67 0 0 53,000 56,700 49,300
27/10/2025 53,000 -0.3 (-0.56%) 75,200 4,006.4 0 0 53,300 57,000 49,600
24/10/2025 53,300 0.8 (1.52%) 77,600 4,108.89 0 0 52,500 56,100 48,850
23/10/2025 52,500 0 (0%) 54,600 2,874.73 0 0 52,500 56,100 48,850
22/10/2025 52,500 0.6 (1.16%) 52,200 2,706.42 0 0 51,900 55,500 48,300
21/10/2025 51,900 0.6 (1.17%) 146,400 7,502.81 0 0 51,300 54,800 47,750
20/10/2025 51,300 -1.5 (-2.84%) 309,000 16,002.99 0 0 52,800 56,400 49,150
17/10/2025 52,800 -0.2 (-0.38%) 68,900 3,646.35 0 0 53,000 56,700 49,300
16/10/2025 53,000 0.4 (0.76%) 44,900 2,370.9 0 0 52,600 56,200 48,950
15/10/2025 52,600 -0.8 (-1.5%) 299,500 15,850.07 0 0 53,400 57,100 49,700
14/10/2025 53,400 -1 (-1.84%) 104,900 5,645.67 0 0 54,400 58,200 50,600
13/10/2025 54,400 0.2 (0.37%) 206,000 11,174.38 0 0 54,200 57,900 50,500
10/10/2025 54,200 0.5 (0.93%) 173,600 9,381.62 0 0 53,700 57,400 49,950
09/10/2025 53,700 0.1 (0.19%) 31,800 1,706.54 0 0 53,600 57,300 49,850
08/10/2025 53,600 0 (0%) 156,600 8,389.33 0 0 53,600 57,300 49,850
07/10/2025 53,600 -0.3 (-0.56%) 70,700 3,802.47 0 0 53,900 57,600 50,200
06/10/2025 53,900 0.6 (1.13%) 253,900 13,654.87 0 0 53,300 57,000 49,600
03/10/2025 53,300 -0.7 (-1.3%) 82,700 4,423.12 0 0 54,000 57,700 50,300
02/10/2025 54,000 0.8 (1.5%) 156,800 8,458.79 0 0 53,200 56,900 49,500
01/10/2025 53,200 0.5 (0.95%) 97,000 5,151.47 0 0 52,700 56,300 49,050
30/09/2025 52,700 -0.2 (-0.38%) 143,600 7,553.79 0 0 52,900 56,600 49,200
29/09/2025 52,900 -0.1 (-0.19%) 104,600 5,523.53 0 0 53,000 56,700 49,300
26/09/2025 53,000 0 (0%) 73,700 3,910.24 0 0 53,000 56,700 49,300
25/09/2025 53,000 0 (0%) 68,600 3,646.98 0 0 53,000 56,700 49,300
24/09/2025 53,000 -0.1 (-0.19%) 71,100 3,763.61 0 0 53,100 56,800 49,400
23/09/2025 53,100 -0.7 (-1.3%) 61,400 3,273.24 0 0 53,800 57,500 50,100
22/09/2025 53,800 0 (0%) 158,600 8,444.64 0 0 53,800 57,500 50,100
19/09/2025 53,800 0.6 (1.13%) 81,000 4,327.71 0 0 53,200 56,900 49,500
18/09/2025 53,200 -1 (-1.85%) 121,100 6,490.98 0 0 54,200 57,900 50,500
17/09/2025 54,200 -1.1 (-1.99%) 143,700 7,797.19 0 0 55,300 59,100 51,500
16/09/2025 55,300 -0.1 (-0.18%) 236,600 13,016.5 0 0 55,400 59,200 51,600
15/09/2025 55,400 2.3 (4.33%) 276,400 14,991.17 0 0 53,100 56,800 49,400
12/09/2025 53,100 0.2 (0.38%) 232,000 12,273.43 0 0 52,900 56,600 49,200
11/09/2025 52,900 -0.1 (-0.19%) 196,100 10,277.14 0 0 53,000 56,700 49,300
10/09/2025 53,000 -0.7 (-1.3%) 280,500 14,933.21 0 0 53,700 57,400 49,950
09/09/2025 53,700 0.6 (1.13%) 100,900 5,384.85 0 0 53,100 56,800 49,400
08/09/2025 53,100 -1.9 (-3.45%) 347,300 18,734.74 0 0 55,000 58,800 51,200
05/09/2025 55,000 -1.9 (-3.34%) 491,400 27,551.34 0 0 56,900 60,800 53,000
04/09/2025 56,900 3.1 (5.76%) 903,300 50,675.08 0 0 53,800 57,500 50,100
03/09/2025 53,800 1.4 (2.67%) 303,700 16,309.25 0 0 52,400 56,000 48,750
29/08/2025 52,400 -0.3 (-0.57%) 96,900 5,099.07 0 0 52,700 56,300 49,050
28/08/2025 52,700 -0.3 (-0.57%) 146,200 7,690.1 0 0 53,000 56,700 49,300
27/08/2025 53,000 0 (0%) 160,700 8,529.62 0 0 53,000 56,700 49,300
26/08/2025 53,000 0.8 (1.53%) 115,700 6,079.18 0 0 52,200 55,800 48,550
25/08/2025 52,200 0 (0%) 108,200 5,647.62 0 0 52,200 55,800 48,550
22/08/2025 52,200 0.4 (0.77%) 200,100 10,387.54 0 0 51,800 55,400 48,200
21/08/2025 51,800 -0.6 (-1.15%) 359,500 18,686.4 0 0 52,400 56,000 48,750
20/08/2025 52,400 -0.3 (-0.57%) 220,200 11,525.75 0 0 52,700 56,300 49,050
19/08/2025 52,700 0.4 (0.76%) 279,500 14,591.88 0 0 52,300 55,900 48,650
18/08/2025 52,300 0 (0%) 189,100 9,860.19 0 0 52,300 55,900 48,650
15/08/2025 52,300 -0.9 (-1.69%) 246,600 12,947.84 0 0 53,200 56,900 49,500
14/08/2025 53,200 -0.1 (-0.19%) 197,500 10,451.45 0 0 53,300 57,000 49,600
13/08/2025 53,300 -0.9 (-1.66%) 268,500 14,312.65 0 0 54,200 57,900 50,500
12/08/2025 54,200 1.4 (2.65%) 386,600 20,680.11 0 0 52,800 56,400 49,150
11/08/2025 52,800 0.7 (1.34%) 347,500 18,304.61 0 0 52,100 55,700 48,500
08/08/2025 52,100 -0.1 (-0.19%) 206,700 10,757.97 0 0 52,200 55,800 48,550
07/08/2025 52,200 0.1 (0.19%) 143,200 7,494.8 0 0 52,100 55,700 48,500
06/08/2025 52,100 0.5 (0.97%) 338,200 17,489.96 0 0 51,600 55,200 48,000
05/08/2025 51,600 -0.2 (-0.39%) 286,600 14,906.71 0 0 51,800 55,400 48,200
04/08/2025 51,800 -0.2 (-0.38%) 184,200 9,551.81 0 0 52,000 55,600 48,400
01/08/2025 52,000 -1 (-1.89%) 148,000 7,712.68 0 0 53,000 56,700 49,300
31/07/2025 53,000 -1.2 (-2.21%) 874,600 45,757.51 0 0 54,200 57,900 50,500
30/07/2025 54,200 0 (0%) 414,400 22,465.94 0 0 54,200 57,900 50,500
29/07/2025 54,200 -0.8 (-1.45%) 395,900 21,633.06 0 0 55,000 58,800 51,200
28/07/2025 55,000 -0.6 (-1.08%) 453,700 25,073.54 0 0 55,600 59,400 51,800
25/07/2025 55,600 0.4 (0.72%) 276,200 15,369.68 0 0 55,200 59,000 51,400
24/07/2025 55,200 -0.2 (-0.36%) 149,100 8,198.26 0 0 55,400 59,200 51,600
23/07/2025 55,400 0.9 (1.65%) 325,500 17,934.51 0 0 54,500 58,300 50,700
22/07/2025 54,500 0.2 (0.37%) 135,500 7,375.16 0 0 54,300 58,100 50,500
21/07/2025 54,300 -0.7 (-1.27%) 218,000 11,890.21 0 0 55,000 58,800 51,200
18/07/2025 55,000 0.4 (0.73%) 207,200 11,330.34 0 0 54,600 58,400 50,800
17/07/2025 54,600 -0.7 (-1.27%) 697,000 38,270.54 0 0 55,300 59,100 51,500
16/07/2025 55,300 -0.4 (-0.72%) 308,700 17,064.38 0 0 55,700 59,500 51,900
15/07/2025 55,700 -0.5 (-0.89%) 369,200 20,699.15 0 0 56,200 60,100 52,300
14/07/2025 56,200 1.1 (2.%) 661,600 37,019.6 0 0 55,100 58,900 51,300

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