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 56,400 5.7 (11.24%) 73,800 4,125.21 0 0 50,700 58,300 43,100
08/01/2026 50,200 0.5 (1.01%) 6,526 330.78 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800
31/12/2025 48,500 1.3 (2.75%) 2,301 110.54 0 0 47,200 54,200 40,200
30/12/2025 47,500 0.2 (0.42%) 1,505 71.11 0 0 47,300 54,300 40,300
29/12/2025 46,500 -2.1 (-4.32%) 15,567 736.28 0 0 48,600 55,800 41,400
26/12/2025 48,800 -1.2 (-2.4%) 2,410 117.1 0 0 50,000 57,500 42,500
25/12/2025 49,900 1.3 (2.67%) 2,511 125.53 0 0 48,600 55,800 41,400
24/12/2025 48,600 0.1 (0.21%) 1,866 90.69 0 0 48,500 55,700 41,300
23/12/2025 49,000 0 (0%) 4,312 209.18 0 0 49,000 56,300 41,700
22/12/2025 49,000 0 (0%) 441 21.53 0 0 49,000 56,300 41,700
19/12/2025 48,900 -0.4 (-0.81%) 2,604 127.67 0 0 49,300 56,600 42,000
18/12/2025 49,100 0.2 (0.41%) 817 40.3 0 0 48,900 56,200 41,600
17/12/2025 48,700 -0.8 (-1.62%) 4,361 213.28 0 0 49,500 56,900 42,100
16/12/2025 50,000 1 (2.04%) 4,312 213.61 0 0 49,000 56,300 41,700
15/12/2025 49,000 0.2 (0.41%) 3,372 165.18 0 0 48,800 56,100 41,500
12/12/2025 48,500 -0.8 (-1.62%) 4,100 200.1 0 0 49,300 56,600 42,000
11/12/2025 49,300 0.2 (0.41%) 3,900 192.34 0 0 49,100 56,400 41,800
10/12/2025 49,500 0 (0%) 8,008 392.95 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.4 (-0.8%) 2,411 119.35 0 0 49,900 57,300 42,500
08/12/2025 49,800 0 (0%) 5,116 255.37 0 0 49,800 57,200 42,400
05/12/2025 50,600 -0.2 (-0.39%) 7,695 383.31 0 0 50,800 58,400 43,200
04/12/2025 50,300 -0.4 (-0.79%) 2,423 123.04 0 0 50,700 58,300 43,100
03/12/2025 50,500 0.5 (1%) 2,305 116.78 0 0 50,000 57,500 42,500
02/12/2025 50,100 0 (0%) 1,718 85.93 0 0 50,100 57,600 42,600
01/12/2025 50,600 0.4 (0.8%) 2,627 131.71 0 0 50,200 57,700 42,700
28/11/2025 50,400 -0.2 (-0.4%) 3,410 171.26 0 0 50,600 58,100 43,100
27/11/2025 50,500 -0.2 (-0.39%) 1,112 56.3 0 0 50,700 58,300 43,100
26/11/2025 50,400 0.3 (0.6%) 4,611 233.79 0 0 50,100 57,600 42,600
25/11/2025 50,100 -0.8 (-1.57%) 5,401 270.56 0 0 50,900 58,500 43,300
24/11/2025 50,900 0 (0%) 501 25.5 0 0 50,900 58,500 43,300
21/11/2025 51,000 0.1 (0.2%) 3,604 183.56 0 0 50,900 58,500 43,300
20/11/2025 50,800 -0.2 (-0.39%) 1,169 59.52 0 0 51,000 58,600 43,400
19/11/2025 51,100 -0.2 (-0.39%) 4,712 240.55 0 0 51,300 58,900 43,700
18/11/2025 51,100 0 (0%) 3,353 172.18 0 0 51,100 58,700 43,500
17/11/2025 51,000 -0.7 (-1.35%) 1,221 62.42 0 0 51,700 59,400 44,000
14/11/2025 51,400 0.2 (0.39%) 2,200 113.74 0 0 51,200 58,800 43,600
13/11/2025 51,700 0.8 (1.57%) 4,941 253.07 0 0 50,900 58,500 43,300
12/11/2025 50,900 0.1 (0.2%) 708 36.02 0 0 50,800 58,400 43,200
11/11/2025 50,900 -1.4 (-2.68%) 7,800 396.32 0 0 52,300 60,100 44,500
10/11/2025 51,900 -0.6 (-1.14%) 2,933 153.29 0 0 52,500 60,300 44,700
07/11/2025 51,900 -0.2 (-0.38%) 6,241 327.54 0 0 52,100 59,900 44,300
06/11/2025 52,500 0.6 (1.16%) 2,854 148.83 0 0 51,900 59,600 44,200
05/11/2025 51,700 -0.1 (-0.19%) 5,705 296.35 0 0 51,800 59,500 44,100
04/11/2025 52,200 -1.4 (-2.61%) 9,829 508.97 0 0 53,600 61,600 45,600
03/11/2025 52,000 -3.3 (-5.97%) 13,835 740.98 0 0 55,300 63,500 47,100
31/10/2025 54,000 0.9 (1.69%) 28,599 1,581.3 0 0 53,100 61,000 45,200
30/10/2025 53,200 2.5 (4.93%) 15,226 808.41 0 0 50,700 58,300 43,100
29/10/2025 51,900 0.7 (1.37%) 8,703 441.03 0 0 51,200 58,800 43,600
28/10/2025 51,800 -1.1 (-2.08%) 11,000 563.56 0 0 52,900 60,800 45,000
27/10/2025 52,600 0.1 (0.19%) 4,290 226.92 0 0 52,500 60,300 44,700
24/10/2025 52,600 1.4 (2.73%) 12,232 642.48 0 0 51,200 58,800 43,600
23/10/2025 50,500 -0.4 (-0.79%) 1,924 98.55 0 0 50,900 58,500 43,300
22/10/2025 52,000 -0.6 (-1.14%) 3,407 173.57 0 0 52,600 60,400 44,800
21/10/2025 52,500 0.6 (1.16%) 6,976 366.46 0 0 51,900 59,600 44,200
20/10/2025 50,000 1.9 (3.95%) 24,658 1,280.39 0 0 48,100 55,300 40,900
17/10/2025 47,800 -1.4 (-2.85%) 9,700 466.95 0 0 49,200 56,500 41,900
16/10/2025 49,100 -0.8 (-1.6%) 2,131 104.94 0 0 49,900 57,300 42,500
15/10/2025 50,000 -0.1 (-0.2%) 2,121 105.75 0 0 50,100 57,600 42,600
14/10/2025 50,000 -0.2 (-0.4%) 7,411 370.95 0 0 50,200 57,700 42,700
13/10/2025 50,000 -1 (-1.96%) 6,559 329.18 0 0 51,000 58,600 43,400
10/10/2025 51,300 0.1 (0.2%) 13,901 709.14 0 0 51,200 58,800 43,600
09/10/2025 51,700 0 (0%) 936 47.91 0 0 51,700 59,400 44,000
08/10/2025 52,000 0.1 (0.19%) 1,176 60.84 0 0 51,900 59,600 44,200
07/10/2025 52,000 2.1 (4.21%) 2,428 126.04 0 0 49,900 57,300 42,500
06/10/2025 50,000 0 (0%) 1,637 81.69 0 0 50,000 57,500 42,500
03/10/2025 49,600 -1.5 (-2.94%) 6,315 315.73 0 0 51,100 58,700 43,500
02/10/2025 51,000 -0.7 (-1.35%) 5,603 286.13 0 0 51,700 59,400 44,000
01/10/2025 51,700 0 (0%) 300 15.51 0 0 51,700 59,400 44,000
30/09/2025 51,300 -0.8 (-1.54%) 3,227 166.88 0 0 52,100 59,900 44,300
29/09/2025 52,100 -0.3 (-0.57%) 3,603 187.72 0 0 52,400 60,200 44,600
26/09/2025 52,100 0 (0%) 1,502 78.63 0 0 52,100 59,900 44,300
25/09/2025 52,200 -0.2 (-0.38%) 10,013 521.39 0 0 52,400 60,200 44,600
24/09/2025 52,400 0 (0%) 891 46.71 0 0 52,400 60,200 44,600
23/09/2025 52,500 -0.1 (-0.19%) 6,263 328.14 0 0 52,600 60,400 44,800
22/09/2025 52,500 -0.5 (-0.94%) 4,743 249.69 0 0 53,000 60,900 45,100
19/09/2025 53,000 -0.3 (-0.56%) 4,210 223.23 0 0 53,300 61,200 45,400
18/09/2025 53,300 0 (0%) 705 37.55 0 0 53,300 61,200 45,400
17/09/2025 53,800 0.6 (1.13%) 4,675 249.11 0 0 53,200 61,100 45,300
16/09/2025 53,400 0.5 (0.95%) 2,478 131.79 0 0 52,900 60,800 45,000
15/09/2025 53,000 0.4 (0.76%) 3,828 202.44 0 0 52,600 60,400 44,800
12/09/2025 52,800 0.4 (0.76%) 4,218 221.95 0 0 52,400 60,200 44,600
11/09/2025 53,000 0.2 (0.38%) 4,519 236.83 0 0 52,800 60,700 44,900
10/09/2025 52,800 0 (0%) 1,139 60.14 0 0 52,800 60,700 44,900
09/09/2025 52,800 -1.2 (-2.22%) 3,449 182.25 0 0 54,000 62,100 45,900
08/09/2025 53,500 -0.7 (-1.29%) 3,490 188.49 0 0 54,200 62,300 46,100
05/09/2025 54,500 0.2 (0.37%) 4,321 234.3 0 0 54,300 62,400 46,200
04/09/2025 54,800 0.6 (1.11%) 4,541 246.55 0 0 54,200 62,300 46,100
03/09/2025 54,400 0.3 (0.55%) 13,764 745.41 0 0 54,100 62,200 46,000
29/08/2025 54,200 -0.1 (-0.18%) 4,282 231.69 0 0 54,300 62,400 46,200
28/08/2025 54,200 0.1 (0.18%) 5,440 295.32 0 0 54,100 62,200 46,000
27/08/2025 54,500 0.4 (0.74%) 4,223 228.38 0 0 54,100 62,200 46,000
26/08/2025 54,500 2.5 (4.81%) 4,150 224.47 0 0 52,000 59,800 44,200
25/08/2025 52,000 -0.5 (-0.95%) 9,116 473.82 0 0 52,500 60,300 44,700
22/08/2025 52,900 -0.4 (-0.75%) 9,653 506.79 0 0 53,300 61,200 45,400
21/08/2025 53,600 -0.2 (-0.37%) 7,234 385.37 0 0 53,800 61,800 45,800
20/08/2025 53,000 -1.3 (-2.39%) 17,000 914.39 0 0 54,300 62,400 46,200
19/08/2025 54,300 -0.5 (-0.91%) 10,664 578.55 0 0 54,800 63,000 46,600
18/08/2025 54,000 -1.3 (-2.35%) 5,601 306.83 0 0 55,300 63,500 47,100
15/08/2025 55,000 -0.5 (-0.9%) 6,831 377.95 0 0 55,500 63,800 47,200
14/08/2025 55,300 -0.8 (-1.43%) 18,611 1,032.39 0 0 56,100 64,500 47,700
13/08/2025 55,900 -0.5 (-0.89%) 11,705 656.31 0 0 56,400 64,800 48,000
12/08/2025 56,100 -0.5 (-0.88%) 23,261 1,313. 0 0 56,600 65,000 48,200
11/08/2025 56,600 -0.4 (-0.7%) 8,731 494.16 0 0 57,000 65,500 48,500
08/08/2025 57,500 1.6 (2.86%) 38,939 2,219.03 0 0 55,900 64,200 47,600
07/08/2025 55,700 0.1 (0.18%) 13,646 763.03 0 0 55,600 63,900 47,300
06/08/2025 56,200 1 (1.81%) 12,312 684.44 0 0 55,200 63,400 47,000
05/08/2025 55,300 0 (0%) 10,408 574.18 0 0 55,300 63,500 47,100
04/08/2025 55,400 0.1 (0.18%) 6,254 346.05 0 0 55,300 63,500 47,100
01/08/2025 55,500 0.2 (0.36%) 10,220 565.04 0 0 55,300 63,500 47,100
31/07/2025 55,400 -1 (-1.77%) 13,666 755.37 0 0 56,400 64,800 48,000
30/07/2025 56,700 0.4 (0.71%) 15,117 852.27 0 0 56,300 64,700 47,900
29/07/2025 56,000 -1.2 (-2.1%) 34,365 1,935.48 0 0 57,200 65,700 48,700
28/07/2025 56,600 -0.3 (-0.53%) 29,493 1,687.17 0 0 56,900 65,400 48,400
25/07/2025 57,100 0.5 (0.88%) 10,851 617.51 0 0 56,600 65,000 48,200
24/07/2025 56,500 -0.1 (-0.18%) 10,960 620.17 0 0 56,600 65,000 48,200
23/07/2025 57,000 0.4 (0.71%) 16,186 915.73 0 0 56,600 65,000 48,200
22/07/2025 56,700 -0.2 (-0.35%) 12,219 691.1 0 0 56,900 65,400 48,400
21/07/2025 56,700 -0.6 (-1.05%) 22,194 1,262.07 0 0 57,300 65,800 48,800
18/07/2025 57,500 -0.3 (-0.52%) 25,799 1,477.78 0 0 57,800 66,400 49,200
17/07/2025 57,700 -0.2 (-0.35%) 12,216 705.86 0 0 57,900 66,500 49,300
16/07/2025 57,600 -0.2 (-0.35%) 5,136 297.17 0 0 57,800 66,400 49,200
15/07/2025 57,500 -0.5 (-0.86%) 17,306 999.94 0 0 58,000 66,700 49,300
14/07/2025 58,200 0.1 (0.17%) 6,403 371.68 0 0 58,100 66,800 49,400
11/07/2025 58,000 -0.8 (-1.36%) 15,073 875.28 0 0 58,800 67,600 50,000
10/07/2025 58,900 0.5 (0.86%) 11,881 698.43 0 0 58,400 67,100 49,700
09/07/2025 58,600 -0.4 (-0.68%) 11,613 678.05 0 0 59,000 67,800 50,200

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