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 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200
21/11/2025 8,400 0 (0%) 157,924 1,318.97 0 0 8,400 9,600 7,200
20/11/2025 8,400 -0.1 (-1.18%) 91,009 763.18 0 0 8,500 9,700 7,300
19/11/2025 8,400 -0.1 (-1.18%) 155,069 1,311.04 0 0 8,500 9,700 7,300
18/11/2025 8,500 -0.1 (-1.16%) 269,095 2,293.21 0 0 8,600 9,800 7,400
17/11/2025 8,800 0.3 (3.53%) 344,804 2,974.46 0 0 8,500 9,700 7,300
14/11/2025 8,400 0 (0%) 176,554 1,493.24 0 0 8,400 9,600 7,200
13/11/2025 8,400 0.1 (1.2%) 93,575 782.6 0 0 8,300 9,500 7,100
12/11/2025 8,400 0.3 (3.7%) 308,769 2,571.52 0 0 8,100 9,300 6,900
11/11/2025 8,500 0.1 (1.19%) 98,749 835.81 0 0 8,400 9,600 7,200
10/11/2025 8,500 0 (0%) 160,016 1,344.66 0 0 8,500 9,700 7,300
07/11/2025 8,500 -0.1 (-1.16%) 195,912 1,665.88 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 122,056 1,049.04 0 0 8,600 9,800 7,400
05/11/2025 8,600 0.2 (2.38%) 200,661 1,725.37 0 0 8,400 9,600 7,200
04/11/2025 8,600 0.1 (1.18%) 293,634 2,452.86 0 0 8,500 9,700 7,300
03/11/2025 8,300 -0.3 (-3.49%) 254,217 2,148.36 0 0 8,600 9,800 7,400
31/10/2025 8,600 -0.1 (-1.15%) 235,860 2,039.82 0 0 8,700 10,000 7,400
30/10/2025 8,700 0 (0%) 117,118 1,016.89 0 0 8,700 10,000 7,400
29/10/2025 8,800 0.3 (3.53%) 270,675 2,354.93 0 0 8,500 9,700 7,300
28/10/2025 8,600 0.1 (1.18%) 215,399 1,828.41 0 0 8,500 9,700 7,300
27/10/2025 8,400 0 (0%) 159,538 1,351.69 0 0 8,400 9,600 7,200
24/10/2025 8,600 0.1 (1.18%) 268,975 2,270.52 0 0 8,500 9,700 7,300
23/10/2025 8,500 0.2 (2.41%) 156,720 1,327.4 0 0 8,300 9,500 7,100
22/10/2025 8,400 0.1 (1.2%) 259,701 2,146.84 0 0 8,300 9,500 7,100
21/10/2025 8,400 -0.3 (-3.45%) 657,200 5,467.09 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.7 (-7.69%) 615,973 5,357.97 0 0 9,100 10,400 7,800
17/10/2025 9,100 0.3 (3.41%) 492,814 4,485.46 0 0 8,800 10,100 7,500
16/10/2025 9,000 0 (0%) 700,706 6,184.44 0 0 9,000 10,300 7,700
15/10/2025 9,000 -0.2 (-2.17%) 796,147 7,186.98 0 0 9,200 10,500 7,900
14/10/2025 9,100 -0.1 (-1.09%) 642,084 5,935.34 0 0 9,200 10,500 7,900
13/10/2025 9,100 -0.5 (-5.21%) 1,171,674 10,782.24 0 0 9,600 11,000 8,200
10/10/2025 9,500 -0.1 (-1.04%) 704,821 6,742.48 0 0 9,600 11,000 8,200
09/10/2025 9,600 -0.2 (-2.04%) 750,050 7,187.47 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 477,944 4,672.92 0 0 9,900 11,300 8,500
07/10/2025 9,700 -0.3 (-3%) 396,267 3,921.08 0 0 10,000 11,500 8,500
06/10/2025 10,100 0.4 (4.12%) 446,888 4,447.9 0 0 9,700 11,100 8,300
03/10/2025 9,600 -0.6 (-5.88%) 977,550 9,511.57 0 0 10,200 11,700 8,700
02/10/2025 10,100 -0.5 (-4.72%) 1,257,815 12,891.69 0 0 10,600 12,100 9,100
01/10/2025 10,700 0 (0%) 381,026 4,044.03 0 0 10,700 12,300 9,100
30/09/2025 10,700 -0.4 (-3.6%) 916,259 9,773.36 0 0 11,100 12,700 9,500
29/09/2025 11,000 -0.3 (-2.65%) 744,503 8,294.47 0 0 11,300 12,900 9,700
26/09/2025 11,200 0 (0%) 675,911 7,605.26 0 0 11,200 12,800 9,600
25/09/2025 11,200 0.5 (4.67%) 1,306,156 14,624.91 0 0 10,700 12,300 9,100
24/09/2025 10,900 0.1 (0.93%) 330,738 3,547.14 0 0 10,800 12,400 9,200
23/09/2025 10,700 0 (0%) 207,583 2,234.77 0 0 10,700 12,300 9,100
22/09/2025 10,800 -0.1 (-0.92%) 446,499 4,791.34 0 0 10,900 12,500 9,300
19/09/2025 10,800 0 (0%) 321,713 3,507.38 0 0 10,800 12,400 9,200
18/09/2025 11,000 0.1 (0.92%) 407,350 4,415.68 0 0 10,900 12,500 9,300
17/09/2025 10,900 -0.1 (-0.91%) 532,784 5,784.09 0 0 11,000 12,600 9,400
16/09/2025 10,900 -0.1 (-0.91%) 882,985 9,708.39 0 0 11,000 12,600 9,400
15/09/2025 11,100 0.2 (1.83%) 567,289 6,248.55 0 0 10,900 12,500 9,300
12/09/2025 11,000 0.6 (5.77%) 696,637 7,601.88 0 0 10,400 11,900 8,900
11/09/2025 10,600 -0.2 (-1.85%) 1,037,971 10,773.75 0 0 10,800 12,400 9,200
10/09/2025 10,700 -0.2 (-1.83%) 431,662 4,661.79 0 0 10,900 12,500 9,300
09/09/2025 10,900 -0.3 (-2.68%) 973,025 10,591.68 0 0 11,200 12,800 9,600
08/09/2025 11,000 -0.6 (-5.17%) 1,279,602 14,365.3 0 0 11,600 13,300 9,900
05/09/2025 11,500 0.1 (0.88%) 2,538,594 29,403.25 19,184 186.08 11,400 13,100 9,700
04/09/2025 11,500 0.2 (1.77%) 891,674 10,172.1 0 0 11,300 12,900 9,700
03/09/2025 11,500 0.4 (3.6%) 1,219,020 13,784.58 0 0 11,100 12,700 9,500
29/08/2025 11,100 0 (0%) 843,070 9,361.81 0 0 11,100 12,700 9,500
28/08/2025 11,200 0 (0%) 761,203 8,461.62 0 0 11,200 12,800 9,600
27/08/2025 11,200 0.2 (1.82%) 1,057,798 11,839.73 0 0 11,000 12,600 9,400
26/08/2025 11,300 0.5 (4.63%) 970,234 10,666.02 0 0 10,800 12,400 9,200
25/08/2025 10,900 0.1 (0.93%) 0 0 0 0 10,800 12,400 9,200
22/08/2025 11,000 0.2 (1.85%) 1,619,304 17,433.47 0 0 10,800 12,400 9,200
21/08/2025 10,800 -0.2 (-1.82%) 985,894 10,643.08 0 0 11,000 12,600 9,400
20/08/2025 11,000 -0.9 (-7.56%) 3,551,695 39,139.61 0 0 11,900 13,600 10,200
19/08/2025 11,700 -0.5 (-4.1%) 3,303,160 39,196.66 0 0 12,200 14,000 10,400
18/08/2025 12,400 0.9 (7.83%) 1,961,457 23,916.73 0 0 11,500 13,200 9,800
15/08/2025 11,700 0.7 (6.36%) 2,890,940 33,337.47 0 0 11,000 12,600 9,400
14/08/2025 11,200 0 (0%) 1,793,781 19,774.36 0 0 11,200 12,800 9,600
13/08/2025 11,300 -0.3 (-2.59%) 2,377,755 26,587.86 0 0 11,600 13,300 9,900
12/08/2025 11,500 0.6 (5.5%) 3,209,504 37,227.67 0 0 10,900 12,500 9,300
11/08/2025 11,100 1.4 (14.43%) 2,119,969 23,212.44 0 0 9,700 11,100 8,300
08/08/2025 9,800 0.2 (2.08%) 2,013,539 19,485.18 0 0 9,600 11,000 8,200
07/08/2025 9,700 0.1 (1.04%) 1,368,879 13,170.94 0 0 9,600 11,000 8,200
06/08/2025 9,700 0.3 (3.19%) 1,940,056 18,645.16 0 0 9,400 10,800 8,000
05/08/2025 9,200 0.5 (5.75%) 3,422,798 32,211.15 0 0 8,700 10,000 7,400
04/08/2025 8,900 0.1 (1.14%) 1,188,493 10,339.27 0 0 8,800 10,100 7,500
01/08/2025 8,700 0.1 (1.16%) 1,224,746 10,727.88 0 0 8,600 9,800 7,400
31/07/2025 8,700 0 (0%) 1,434,734 12,387.44 0 0 8,700 10,000 7,400
30/07/2025 8,800 -0.3 (-3.3%) 1,279,692 11,118.71 0 0 9,100 10,400 7,800
29/07/2025 8,700 -0.1 (-1.14%) 2,812,222 25,451.04 0 0 8,800 10,100 7,500
28/07/2025 9,000 0.4 (4.65%) 1,990,632 17,488.92 0 0 8,600 9,800 7,400
25/07/2025 8,600 0 (0%) 916,663 7,871.69 0 0 8,600 9,800 7,400
24/07/2025 8,600 -0.1 (-1.15%) 545,363 4,699.95 0 0 8,700 10,000 7,400
23/07/2025 8,700 0.2 (2.35%) 1,009,072 8,782.6 0 0 8,500 9,700 7,300
22/07/2025 8,700 0.1 (1.16%) 642,809 5,483.29 0 0 8,600 9,800 7,400
21/07/2025 8,500 -0.4 (-4.49%) 1,222,784 10,486.77 0 0 8,900 10,200 7,600
18/07/2025 8,800 0 (0%) 1,417,026 12,649.63 0 0 8,800 10,100 7,500
17/07/2025 9,000 0.5 (5.88%) 1,685,540 14,832.47 0 0 8,500 9,700 7,300
16/07/2025 8,600 0.3 (3.61%) 1,469,175 12,530.42 0 0 8,300 9,500 7,100
15/07/2025 8,300 0.1 (1.22%) 659,147 5,477.13 0 0 8,200 9,400 7,000
14/07/2025 8,300 0.1 (1.22%) 626,206 5,145.07 0 0 8,200 9,400 7,000
11/07/2025 8,300 0.1 (1.22%) 744,263 6,101.55 0 0 8,200 9,400 7,000
10/07/2025 8,300 0 (0%) 786,793 6,458.49 0 0 8,300 9,500 7,100

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