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
07/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/01/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
31/12/2025 6,000 0 (0%) 7,000 42 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 2,800 16.8 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 374 2.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.2 (-3.23%) 1,200 7.31 0 0 6,200 6,800 5,600
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.2 (3.33%) 12,300 76.26 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 4,300 25.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 29,000 174 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
15/12/2025 6,000 0.1 (1.69%) 11,100 66.6 0 0 5,900 6,400 5,400
12/12/2025 5,900 -0.2 (-3.28%) 28,700 173.83 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 10,100 61.61 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.2 (-3.23%) 15,000 90.5 0 0 6,200 6,800 5,600
09/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.3 (5.08%) 8,700 52.44 0 0 5,900 6,400 5,400
02/12/2025 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 15,000 90 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 1,300 7.8 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 71,802 427.99 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 160,500 954.47 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 253,300 1,505.88 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.2 (-3.23%) 54,700 331.29 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 7,500 46.5 0 0 6,200 6,800 5,600
12/11/2025 6,200 0 (0%) 18,900 117.18 0 0 6,200 6,800 5,600
11/11/2025 6,200 0 (0%) 7,400 45.88 0 0 6,200 6,800 5,600
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
07/11/2025 6,200 0 (0%) 8,000 49.6 0 0 6,200 6,800 5,600
06/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
05/11/2025 6,200 0 (0%) 2,000 12.4 0 0 6,200 6,800 5,600
04/11/2025 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.1 (1.64%) 23,700 144.94 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 600 3.67 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0.1 (1.67%) 5,216 31.8 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 1,000 6 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 6,700 5,500
15/10/2025 6,100 0.1 (1.67%) 1,300 7.93 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 4,800 28.8 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 29,300 178.73 0 0 6,100 6,700 5,500
10/10/2025 6,100 0 (0%) 2,100 12.41 0 0 6,100 6,700 5,500
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/10/2025 6,100 0 (0%) 1,500 9.15 0 0 6,100 6,700 5,500
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
30/09/2025 6,100 0 (0%) 6,100 37.21 0 0 6,100 6,700 5,500
29/09/2025 6,100 0.1 (1.67%) 2,000 12.2 0 0 6,000 6,600 5,400
26/09/2025 6,000 0 (0%) 10,042 60.25 0 0 6,000 6,600 5,400
25/09/2025 6,000 -0.1 (-1.64%) 10,400 62.94 0 0 6,100 6,700 5,500
24/09/2025 6,100 0 (0%) 10,600 64.66 0 0 6,100 6,700 5,500
23/09/2025 6,100 0 (0%) 2,300 14 0 0 6,100 6,700 5,500
22/09/2025 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
19/09/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/09/2025 6,100 0 (0%) 1,000 6.1 0 0 6,100 6,700 5,500
17/09/2025 6,100 0 (0%) 6,400 39.03 0 0 6,100 6,700 5,500
16/09/2025 6,100 0 (0%) 2,000 12.2 0 0 6,100 6,700 5,500
15/09/2025 6,100 0 (0%) 2,100 12.81 0 0 6,100 6,700 5,500
12/09/2025 6,100 0 (0%) 3,800 23.19 0 0 6,100 6,700 5,500
11/09/2025 6,100 0 (0%) 1,800 10.99 0 0 6,100 6,700 5,500
10/09/2025 6,100 0 (0%) 200 1.22 0 0 6,100 6,700 5,500
09/09/2025 6,100 0.1 (1.67%) 4,100 25.01 0 0 6,000 6,600 5,400
08/09/2025 6,000 0 (0%) 23,200 139.2 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 603 3.67 0 0 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,600 5,400
03/09/2025 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
29/08/2025 6,000 0 (0%) 1,500 8.95 0 0 6,000 6,600 5,400
28/08/2025 6,000 0 (0%) 12,200 73.2 0 0 6,000 6,600 5,400
27/08/2025 6,000 0 (0%) 222 1.33 0 0 6,000 6,600 5,400
26/08/2025 6,000 0 (0%) 1,100 6.6 0 0 6,000 6,600 5,400
25/08/2025 6,000 0 (0%) 28,001 168.3 0 0 6,000 6,600 5,400
22/08/2025 6,000 0 (0%) 43,800 262.8 0 0 6,000 6,600 5,400
21/08/2025 6,000 0 (0%) 10,005 60.03 0 0 6,000 6,600 5,400
20/08/2025 6,000 0 (0%) 22,202 132.23 0 0 6,000 6,600 5,400
19/08/2025 6,000 0 (0%) 13,100 77.51 0 0 6,000 6,600 5,400
18/08/2025 6,000 0.1 (1.69%) 49,401 291.48 0 0 5,900 6,400 5,400
15/08/2025 5,900 0.1 (1.72%) 34,800 202.34 0 0 5,800 6,300 5,300
14/08/2025 5,800 0.2 (3.57%) 35,150 200.69 0 0 5,600 6,100 5,100
13/08/2025 5,600 0 (0%) 25,600 140.86 0 0 5,600 6,100 5,100
12/08/2025 5,600 0 (0%) 4,801 26.43 0 0 5,600 6,100 5,100
11/08/2025 5,600 0 (0%) 400 2.21 0 0 5,600 6,100 5,100
08/08/2025 5,600 0 (0%) 19,000 105.7 0 0 5,600 6,100 5,100
07/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/08/2025 5,600 0 (0%) 2,800 15.53 0 0 5,600 6,100 5,100
05/08/2025 5,600 0 (0%) 3,200 17.92 0 0 5,600 6,100 5,100
04/08/2025 5,600 0 (0%) 3,300 18.48 0 0 5,600 6,100 5,100
01/08/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,100 5,100
31/07/2025 5,600 0.1 (1.82%) 4,400 24.64 0 0 5,500 6,000 5,000
30/07/2025 5,500 0 (0%) 800 4.4 0 0 5,500 6,000 5,000
29/07/2025 5,500 -0.1 (-1.79%) 15,100 84.56 0 0 5,600 6,100 5,100
28/07/2025 5,600 0 (0%) 35,900 199.75 0 0 5,600 6,100 5,100
25/07/2025 5,600 0 (0%) 17,124 95.89 0 0 5,600 6,100 5,100
24/07/2025 5,600 0 (0%) 9,600 52.81 0 0 5,600 6,100 5,100
23/07/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,100 5,100
22/07/2025 5,600 0 (0%) 14,500 78.64 0 0 5,600 6,100 5,100
21/07/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,100 5,100
18/07/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,100 5,100
17/07/2025 5,600 0.1 (1.82%) 650 3.65 0 0 5,500 6,000 5,000
16/07/2025 5,500 0 (0%) 200 1.1 0 0 5,500 6,000 5,000
15/07/2025 5,500 0 (0%) 228 1.24 0 0 5,500 6,000 5,000
14/07/2025 5,500 0 (0%) 6,400 35.64 0 0 5,500 6,000 5,000
11/07/2025 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,000 5,000
10/07/2025 5,500 -0.1 (-1.79%) 900 4.95 0 0 5,600 6,100 5,100
09/07/2025 5,600 0 (0%) 2,005 11.31 0 0 5,600 6,100 5,100
08/07/2025 5,600 -0.1 (-1.75%) 8,401 46.74 0 0 5,700 6,200 5,200
07/07/2025 5,700 0.4 (7.55%) 6,000 34.18 0 0 5,300 5,800 4,800

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