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 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
08/01/2026 25,450 0.45 (1.8%) 200 5.09 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/12/2025 25,000 0.05 (0.2%) 2,100 50.5 0 0 24,950 26,650 23,250
26/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
25/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
24/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
23/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
22/12/2025 24,950 0.55 (2.25%) 100 2.5 0 0 24,400 26,100 22,700
19/12/2025 24,400 0.2 (0.83%) 1,100 26.44 0 0 24,200 25,850 22,550
18/12/2025 24,200 -0.8 (-3.2%) 200 4.96 0 0 25,000 26,750 23,250
17/12/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 25,650 22,350
16/12/2025 24,000 -1.5 (-5.88%) 600 14.4 0 0 25,500 27,250 23,750
15/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
12/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
11/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
10/12/2025 25,500 1.15 (4.72%) 100 2.55 0 0 24,350 26,050 22,650
09/12/2025 24,350 -1.05 (-4.13%) 600 14.44 0 0 25,400 27,150 23,650
08/12/2025 25,400 -0.05 (-0.2%) 100 2.54 0 0 25,450 27,200 23,700
05/12/2025 25,450 0.5 (2.%) 900 21.89 0 0 24,950 26,650 23,250
04/12/2025 24,950 0 (0%) 1,600 38.87 0 0 24,950 26,650 23,250
03/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
02/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
01/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
28/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
27/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
26/11/2025 24,950 -0.55 (-2.16%) 2,000 48.1 0 0 25,500 27,250 23,750
25/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/11/2025 25,500 0.15 (0.59%) 9,400 224.27 0 0 25,350 27,100 23,600
19/11/2025 25,350 0.35 (1.4%) 300 7.54 0 0 25,000 26,750 23,250
18/11/2025 25,000 0.15 (0.6%) 100 2.5 0 0 24,850 26,550 23,150
17/11/2025 24,850 0.95 (3.97%) 300 7.48 0 0 23,900 25,550 22,250
14/11/2025 23,900 0.4 (1.7%) 400 9.45 0 0 23,500 25,100 21,900
13/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
12/11/2025 23,500 1.5 (6.82%) 3,700 86.75 0 0 22,000 23,500 20,500
11/11/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/11/2025 22,000 -0.5 (-2.22%) 1,900 40.91 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
04/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
03/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
31/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
30/10/2025 22,500 -0.6 (-2.6%) 200 4.51 0 0 23,100 24,700 21,500
29/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
28/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
27/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
24/10/2025 23,100 0 (0%) 500 11.55 0 0 23,100 24,700 21,500
23/10/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 24,600 21,400
22/10/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
21/10/2025 23,000 0.7 (3.14%) 100 2.3 0 0 22,300 23,850 20,750
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
17/10/2025 22,300 -1.5 (-6.3%) 500 11.15 0 0 23,800 25,450 22,150
16/10/2025 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/10/2025 23,800 1.3 (5.78%) 100 2.38 0 0 22,500 24,050 20,950
14/10/2025 22,500 -1.5 (-6.25%) 1,200 27 0 0 24,000 25,650 22,350
13/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
10/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
09/10/2025 24,000 1.35 (5.96%) 200 4.8 0 0 22,650 24,200 21,100
08/10/2025 22,650 1.45 (6.84%) 100 2.27 0 0 21,200 22,650 19,750
07/10/2025 21,200 -1.3 (-5.78%) 300 6.32 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 300 6.75 0 0 22,500 24,050 20,950
03/10/2025 22,500 -0.4 (-1.75%) 5,800 130.53 0 0 22,900 24,500 21,300
02/10/2025 22,900 0.55 (2.46%) 100 2.29 0 0 22,350 23,900 20,800
01/10/2025 22,350 -1.5 (-6.29%) 700 15.57 0 0 23,850 25,500 22,200
30/09/2025 23,850 0 (0%) 0 0 0 0 23,850 25,500 22,200
29/09/2025 23,850 -0.05 (-0.21%) 1,800 40.42 0 0 23,900 25,550 22,250
26/09/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
25/09/2025 23,900 -0.15 (-0.62%) 4,500 101.68 0 0 24,050 25,700 22,400
24/09/2025 24,050 1.5 (6.65%) 1,100 24.96 0 0 22,550 24,100 21,000
23/09/2025 22,550 -1.65 (-6.82%) 6,900 155.61 0 0 24,200 25,850 22,550
22/09/2025 24,200 -1.8 (-6.92%) 2,900 70.41 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.5 (-1.89%) 10,100 250. 0 0 26,500 28,350 24,650
18/09/2025 26,500 -0.9 (-3.28%) 14,300 378.03 0 0 27,400 29,300 25,500
17/09/2025 27,400 1.75 (6.82%) 4,000 109.6 0 0 25,650 27,400 23,900
16/09/2025 25,650 1.65 (6.88%) 36,200 927.89 0 0 24,000 25,650 22,350
15/09/2025 24,000 0.6 (2.56%) 100 2.4 0 0 23,400 25,000 21,800
12/09/2025 23,400 1.3 (5.88%) 100 2.34 0 0 22,100 23,600 20,600
11/09/2025 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
10/09/2025 22,100 1.4 (6.76%) 100 2.21 0 0 20,700 22,100 19,300
09/09/2025 20,700 -1.5 (-6.76%) 600 12.42 0 0 22,200 23,750 20,650
08/09/2025 22,200 -1 (-4.31%) 400 8.97 0 0 23,200 24,800 21,600
05/09/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
04/09/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
03/09/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
29/08/2025 23,200 0 (0%) 200 4.64 0 0 23,200 24,800 21,600
28/08/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
27/08/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
26/08/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
25/08/2025 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
22/08/2025 23,200 -0.6 (-2.52%) 100 2.32 0 0 23,800 25,450 22,150
21/08/2025 23,800 -0.2 (-0.83%) 400 9.65 0 0 24,000 25,650 22,350
20/08/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
19/08/2025 24,000 -0.4 (-1.64%) 900 21.13 0 0 24,400 26,100 22,700
18/08/2025 24,400 0 (0%) 0 0 0 0 24,400 26,100 22,700
15/08/2025 24,400 0 (0%) 0 0 0 0 24,400 26,100 22,700
14/08/2025 24,400 -0.6 (-2.4%) 900 21.07 0 0 25,000 26,750 23,250
13/08/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
12/08/2025 25,000 1.15 (4.82%) 4,000 92.71 0 0 23,850 25,500 22,200
11/08/2025 23,850 1.45 (6.47%) 100 2.39 0 0 22,400 23,950 20,850
08/08/2025 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
07/08/2025 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
06/08/2025 22,400 -0.05 (-0.22%) 100 2.24 0 0 22,450 24,000 20,900
05/08/2025 22,450 1.4 (6.65%) 100 2.25 0 0 21,050 22,500 19,600
04/08/2025 21,050 1.35 (6.85%) 2,100 41.52 0 0 19,700 21,050 18,350
01/08/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
31/07/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
30/07/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
29/07/2025 19,700 -1.3 (-6.19%) 100 1.97 0 0 21,000 22,450 19,550
28/07/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
25/07/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
24/07/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
23/07/2025 21,000 1.35 (6.87%) 100 2.1 0 0 19,650 21,000 18,300
22/07/2025 19,650 -1.4 (-6.65%) 100 1.97 0 0 21,050 22,500 19,600
21/07/2025 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
18/07/2025 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
17/07/2025 21,050 -0.95 (-4.32%) 600 12.46 0 0 22,000 23,500 20,500
16/07/2025 22,000 -0.2 (-0.9%) 100 2.2 0 0 22,200 23,750 20,650
15/07/2025 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
14/07/2025 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
11/07/2025 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
10/07/2025 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
09/07/2025 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650

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