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 35,000 -0.9 (-2.51%) 15,581,100 546,013.61 733,000 25,695.89 35,900 38,400 33,400
08/01/2026 35,900 -2.65 (-6.87%) 16,566,300 608,775.36 1,279,600 46,926.24 38,550 41,200 35,900
07/01/2026 38,550 0.5 (1.31%) 11,861,100 451,848.8 1,889,900 71,957.25 38,050 40,700 35,400
06/01/2026 38,050 2.45 (6.88%) 21,287,500 792,077.92 0 0 35,600 38,050 33,150
05/01/2026 35,600 1.95 (5.79%) 13,719,300 478,617.04 0 0 33,650 36,000 31,300
31/12/2025 33,650 0.85 (2.59%) 9,567,900 318,361.1 397,000 12,128.35 32,800 35,050 30,550
30/12/2025 32,800 -0.4 (-1.2%) 8,839,700 287,686.62 537,100 17,266.83 33,200 35,500 30,900
29/12/2025 33,200 1.2 (3.75%) 7,573,400 250,899.95 635,000 21,129.01 32,000 34,200 29,800
26/12/2025 32,000 -0.25 (-0.78%) 20,927,400 635,076.57 67,700 2,031 32,250 34,500 30,000
25/12/2025 32,250 -2.4 (-6.93%) 17,089,700 612,374.79 0 0 34,650 37,050 32,250
24/12/2025 34,650 0.4 (1.17%) 9,103,700 310,790.1 0 0 34,250 36,600 31,900
23/12/2025 34,250 1.25 (3.79%) 14,877,500 505,782.96 0 0 33,000 35,300 30,700
22/12/2025 33,000 1.3 (4.1%) 9,656,000 310,140.04 278,000 8,998.03 31,700 33,900 29,500
19/12/2025 31,700 1.35 (4.45%) 10,546,100 329,423.53 342,000 10,174.5 30,350 32,450 28,250
18/12/2025 30,350 0.65 (2.19%) 6,326,300 190,830.62 105,000 2,908.5 29,700 31,750 27,650
17/12/2025 29,700 0.1 (0.34%) 8,617,800 258,512.85 372,000 11,664.3 29,600 31,650 27,550
16/12/2025 29,600 0.7 (2.42%) 7,805,400 226,149.17 0 0 28,900 30,900 26,900
15/12/2025 28,900 1.45 (5.28%) 11,731,800 337,977.19 0 0 27,450 29,350 25,550
12/12/2025 27,450 -2.05 (-6.95%) 14,302,200 408,116.63 340,000 9,623.42 29,500 31,550 27,450
11/12/2025 29,500 -0.5 (-1.67%) 8,031,400 239,836.22 400,000 11,918.8 30,000 32,100 27,900
10/12/2025 30,000 -2 (-6.25%) 13,287,200 410,120.07 0 0 32,000 34,200 29,800
09/12/2025 32,000 -0.95 (-2.88%) 11,236,500 362,700.24 200,000 6,416.6 32,950 35,250 30,650
08/12/2025 32,950 -0.85 (-2.51%) 7,479,300 248,581.96 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.6 (-1.74%) 7,428,400 253,030.49 0 0 34,400 36,800 32,000
04/12/2025 34,400 -0.1 (-0.29%) 6,232,200 212,309.37 390,000 13,317.33 34,500 36,900 32,100
03/12/2025 34,500 -0.4 (-1.15%) 7,974,700 273,345.43 160,000 5,491.52 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 10,035,200 342,558.28 200,000 6,798 34,900 37,300 32,500
01/12/2025 34,900 0.65 (1.9%) 11,792,100 411,619.4 2,100,000 73,382.8 34,250 36,600 31,900
28/11/2025 34,250 0.6 (1.78%) 9,244,100 311,480.63 298,000 10,044.09 33,650 36,000 31,300
27/11/2025 33,650 -0.2 (-0.59%) 7,224,500 245,906. 905,000 30,758.23 33,850 36,200 31,500
26/11/2025 33,850 0.45 (1.35%) 7,893,300 266,793.09 624,200 21,072.99 33,400 35,700 31,100
25/11/2025 33,400 -1.05 (-3.05%) 12,123,000 418,173.64 0 0 34,450 36,850 32,050
24/11/2025 34,450 2.25 (6.99%) 26,444,000 895,074.91 0 0 32,200 34,450 29,950
21/11/2025 32,200 0.2 (0.63%) 5,864,200 187,294.63 330,000 10,539.21 32,000 34,200 29,800
20/11/2025 32,000 0.4 (1.27%) 5,225,000 167,550.2 170,000 5,452.24 31,600 33,800 29,400
19/11/2025 31,600 -0.75 (-2.32%) 6,884,500 219,277.75 0 0 32,350 34,600 30,100
18/11/2025 32,350 0.15 (0.47%) 5,069,300 163,438.05 0 0 32,200 34,450 29,950
17/11/2025 32,200 0.1 (0.31%) 7,528,900 243,762.71 0 0 32,100 34,300 29,900
14/11/2025 32,100 0.15 (0.47%) 5,608,700 178,831.5 0 0 31,950 34,150 29,750
13/11/2025 31,950 -0.85 (-2.59%) 5,900,500 189,551.2 0 0 32,800 35,050 30,550
12/11/2025 32,800 1.75 (5.64%) 8,248,200 264,555.24 0 0 31,050 33,200 28,900
11/11/2025 31,050 1.25 (4.19%) 10,444,200 321,797.62 0 0 29,800 31,850 27,750
10/11/2025 29,800 -1.55 (-4.94%) 8,905,300 272,359.03 0 0 31,350 33,500 29,200
07/11/2025 31,350 -0.65 (-2.03%) 14,429,600 451,134.35 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.5 (-1.54%) 8,062,400 258,613.22 0 0 32,500 34,750 30,250
05/11/2025 32,500 -1 (-2.99%) 8,660,900 282,252.02 0 0 33,500 35,800 31,200
04/11/2025 33,500 2.15 (6.86%) 11,076,100 357,741.23 163,000 5,435.03 31,350 33,500 29,200
03/11/2025 31,350 -1.95 (-5.86%) 16,286,200 526,229.84 215,400 6,950.1 33,300 35,600 31,000
31/10/2025 33,300 -1.3 (-3.76%) 15,108,600 505,004.67 1,303,000 44,200.27 34,600 37,000 32,200
30/10/2025 34,600 -1.35 (-3.76%) 9,832,700 340,676.77 23,000 819.95 35,950 38,450 33,450
29/10/2025 35,950 -0.85 (-2.31%) 8,951,300 321,633.44 0 0 36,800 39,350 34,250
28/10/2025 36,800 0.7 (1.94%) 28,526,100 985,217.45 0 0 36,100 38,600 33,600
27/10/2025 36,100 -2.7 (-6.96%) 12,570,400 472,002.46 0 0 38,800 41,500 36,100
24/10/2025 38,800 -0.6 (-1.52%) 9,011,700 350,864.67 0 0 39,400 42,150 36,650
23/10/2025 39,400 0.4 (1.03%) 10,632,500 414,495.39 800,000 31,365.6 39,000 41,700 36,300
22/10/2025 39,000 0.2 (0.52%) 14,611,500 549,301.57 180,000 6,756.3 38,800 41,500 36,100
21/10/2025 38,800 0.65 (1.7%) 17,634,200 676,236.2 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 18,979,900 752,662.75 0 0 41,000 43,850 38,150
17/10/2025 41,000 -2.4 (-5.53%) 20,871,000 873,635.98 0 0 43,400 46,400 40,400
16/10/2025 43,400 1.5 (3.58%) 17,983,400 766,842.9 30,000 1,344 41,900 44,800 39,000
15/10/2025 41,900 -0.85 (-1.99%) 19,684,200 824,963.82 1,083,200 45,325.91 42,750 45,700 39,800
14/10/2025 42,750 -0.25 (-0.58%) 32,089,100 1,402,306.52 679,000 29,256.67 43,000 46,000 40,000
13/10/2025 43,000 2.65 (6.57%) 27,893,300 1,161,967.58 364,600 15,216.22 40,350 43,150 37,550
10/10/2025 40,350 2.35 (6.18%) 20,025,400 772,708.5 0 0 38,000 40,650 35,350
09/10/2025 38,000 1.7 (4.68%) 25,692,700 975,173.84 520,000 20,126 36,300 38,800 33,800
08/10/2025 36,300 1.3 (3.71%) 17,296,100 611,357.49 150,000 5,285 35,000 37,450 32,550
07/10/2025 35,000 0 (0%) 12,556,500 449,444.3 250,000 8,895.75 35,000 37,450 32,550
06/10/2025 35,000 2.25 (6.87%) 16,082,700 561,061.8 0 0 32,750 35,000 30,500
03/10/2025 32,750 1 (3.15%) 11,848,400 380,466.76 0 0 31,750 33,950 29,550
02/10/2025 31,750 -1.4 (-4.22%) 6,929,900 224,933.07 0 0 33,150 35,450 30,850
01/10/2025 33,150 1.05 (3.27%) 11,521,500 388,935.96 0 0 32,100 34,300 29,900
30/09/2025 32,100 2.1 (7.%) 17,459,400 555,977.27 708,000 22,588.98 30,000 32,100 27,900
29/09/2025 30,000 0.6 (2.04%) 4,493,600 133,803.31 116,400 3,485.25 29,400 31,450 27,350
26/09/2025 29,400 0 (0%) 3,372,100 98,543.82 0 0 29,400 31,450 27,350
25/09/2025 29,400 0.4 (1.38%) 3,095,400 90,337.72 500,000 14,607.5 29,000 31,000 27,000
24/09/2025 29,000 0.7 (2.47%) 3,542,100 100,627.26 60,000 1,800 28,300 30,250 26,350
23/09/2025 28,300 -0.5 (-1.74%) 3,505,100 99,913.82 0 0 28,800 30,800 26,800
22/09/2025 28,800 -0.65 (-2.21%) 6,309,100 183,335.9 0 0 29,450 31,500 27,400
19/09/2025 29,450 -0.75 (-2.48%) 7,315,200 217,519.34 0 0 30,200 32,300 28,100
18/09/2025 30,200 0 (0%) 6,786,300 208,726.11 0 0 30,200 32,300 28,100
17/09/2025 30,200 -0.4 (-1.31%) 4,134,100 126,475.88 0 0 30,600 32,700 28,500
16/09/2025 30,600 -0.05 (-0.16%) 2,795,800 85,959.53 0 0 30,650 32,750 28,550
15/09/2025 30,650 -0.1 (-0.33%) 3,038,800 93,276.29 0 0 30,750 32,900 28,600
12/09/2025 30,750 -0.35 (-1.13%) 2,635,500 81,295.69 0 0 31,100 33,250 28,950
11/09/2025 31,100 0.5 (1.63%) 4,984,300 154,376.47 0 0 30,600 32,700 28,500
10/09/2025 30,600 0.3 (0.99%) 2,722,200 82,645.73 0 0 30,300 32,400 28,200
09/09/2025 30,300 0 (0%) 2,922,000 88,773.71 0 0 30,300 32,400 28,200
08/09/2025 30,300 0 (0%) 4,186,600 127,331.18 0 0 30,300 32,400 28,200
05/09/2025 30,300 0 (0%) 7,492,700 230,271.32 0 0 30,300 32,400 28,200
04/09/2025 30,300 0.15 (0.5%) 4,316,100 130,142.49 0 0 30,150 32,250 28,050
03/09/2025 30,150 -0.25 (-0.82%) 6,885,100 206,790.65 0 0 30,400 32,500 28,300
29/08/2025 30,400 -0.3 (-0.98%) 9,892,100 299,636.01 0 0 30,700 32,800 28,600
28/08/2025 30,700 0.1 (0.33%) 5,267,000 160,252.07 0 0 30,600 32,700 28,500
27/08/2025 30,600 -0.7 (-2.24%) 4,508,200 138,661.24 0 0 31,300 33,450 29,150
26/08/2025 31,300 1.3 (4.33%) 8,904,200 274,712.87 0 0 30,000 32,100 27,900
25/08/2025 30,000 0 (0%) 6,458,300 194,248.11 0 0 30,000 32,100 27,900
22/08/2025 30,000 -0.4 (-1.32%) 10,650,500 314,102.13 0 0 30,400 32,500 28,300
21/08/2025 30,400 0.4 (1.33%) 7,598,200 228,837.93 0 0 30,000 32,100 27,900
20/08/2025 30,000 0.05 (0.17%) 11,045,900 331,282.34 0 0 29,950 32,000 27,900
19/08/2025 29,950 0 (0%) 8,363,700 247,078.62 0 0 29,950 32,000 27,900
18/08/2025 29,950 -0.35 (-1.16%) 4,719,500 139,921.47 0 0 30,300 32,400 28,200
15/08/2025 30,300 0.15 (0.5%) 8,621,800 263,040.13 0 0 30,150 32,250 28,050
14/08/2025 30,150 0.7 (2.38%) 8,269,000 247,114.06 0 0 29,450 31,500 27,400
13/08/2025 29,450 0 (0%) 7,518,200 219,142.04 0 0 29,450 31,500 27,400
12/08/2025 29,450 0.1 (0.34%) 4,346,600 128,122.78 0 0 29,350 31,400 27,300
11/08/2025 29,350 -0.65 (-2.17%) 4,094,300 120,892.31 0 0 30,000 32,100 27,900
08/08/2025 30,000 -0.5 (-1.64%) 8,286,700 244,805.81 0 0 30,500 32,600 28,400
07/08/2025 30,500 0.4 (1.33%) 6,151,200 182,908.81 0 0 30,100 32,200 28,000
06/08/2025 30,100 -0.85 (-2.75%) 4,813,500 145,754.37 0 0 30,950 33,100 28,800
05/08/2025 30,950 1.85 (6.36%) 12,353,200 372,084.31 2,200,000 68,420 29,100 31,100 27,100
04/08/2025 29,100 0.65 (2.28%) 4,250,700 122,693.77 730,000 21,791.5 28,450 30,400 26,500
01/08/2025 28,450 0.35 (1.25%) 3,122,700 87,937.06 0 0 28,100 30,050 26,150
31/07/2025 28,100 0 (0%) 5,569,600 156,227.17 0 0 28,100 30,050 26,150
30/07/2025 28,100 0.1 (0.36%) 6,229,900 172,614.97 0 0 28,000 29,950 26,050
29/07/2025 28,000 -1.35 (-4.6%) 8,023,000 230,339.64 0 0 29,350 31,400 27,300
28/07/2025 29,350 -0.15 (-0.51%) 4,276,400 126,029.25 0 0 29,500 31,550 27,450
25/07/2025 29,500 -0.3 (-1.01%) 2,340,600 68,950.29 0 0 29,800 31,850 27,750
24/07/2025 29,800 0.55 (1.88%) 4,625,400 134,329.22 0 0 29,250 31,250 27,250
23/07/2025 29,250 -0.75 (-2.5%) 4,012,000 118,415.67 670,000 19,720.04 30,000 32,100 27,900
22/07/2025 30,000 1 (3.45%) 5,086,200 148,133.73 50,000 1,400 29,000 31,000 27,000
21/07/2025 29,000 -0.45 (-1.53%) 5,258,300 152,689.19 856,000 24,847.97 29,450 31,500 27,400
18/07/2025 29,450 -0.3 (-1.01%) 3,899,600 115,513.71 0 0 29,750 31,800 27,700
17/07/2025 29,750 0.95 (3.3%) 8,809,200 259,165.3 0 0 28,800 30,800 26,800
16/07/2025 28,800 0.65 (2.31%) 5,861,400 166,761.31 608,000 17,378.46 28,150 30,100 26,200
15/07/2025 28,150 -0.5 (-1.75%) 4,647,500 131,273.92 0 0 28,650 30,650 26,650
14/07/2025 28,650 0.05 (0.17%) 6,658,200 190,292.92 0 0 28,600 30,600 26,600
11/07/2025 28,600 0.15 (0.53%) 7,700,700 219,739.03 0 0 28,450 30,400 26,500

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