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
31/12/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
30/12/2025 24,000 0 (0%) 1,700 40.8 0 0 24,000 25,650 22,350
29/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
26/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
25/12/2025 24,000 0 (0%) 4,700 112.8 0 0 24,000 25,650 22,350
24/12/2025 24,000 0 (0%) 3,300 79.2 0 0 24,000 25,650 22,350
23/12/2025 24,000 0 (0%) 6,000 144 0 0 24,000 25,650 22,350
22/12/2025 24,000 0 (0%) 2,700 64.8 0 0 24,000 25,650 22,350
19/12/2025 24,000 0 (0%) 2,000 48 0 0 24,000 25,650 22,350
18/12/2025 24,000 0 (0%) 700 16.8 0 0 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 7,700 184.8 0 0 24,000 25,650 22,350
16/12/2025 25,000 0 (0%) 5,300 130.58 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.15 (0.6%) 5,900 146.29 0 0 24,850 26,550 23,150
12/12/2025 24,850 -1.1 (-4.24%) 30,700 778.63 0 0 25,950 27,750 24,150
11/12/2025 25,950 0.45 (1.76%) 29,500 752.67 0 0 25,500 27,250 23,750
10/12/2025 25,500 0 (0%) 16,000 408.58 0 0 25,500 27,250 23,750
09/12/2025 25,500 1.65 (6.92%) 74,000 1,860.63 0 0 23,850 25,500 22,200
08/12/2025 23,850 1.55 (6.95%) 36,200 857.68 0 0 22,300 23,850 20,750
05/12/2025 22,300 -0.95 (-4.09%) 76,700 1,751.63 0 0 23,250 24,850 21,650
04/12/2025 23,250 -1.75 (-7.%) 45,900 1,122.43 0 0 25,000 26,750 23,250
03/12/2025 25,000 1.1 (4.6%) 26,400 640.21 0 0 23,900 25,550 22,250
02/12/2025 23,900 0.2 (0.84%) 14,500 343.79 0 0 23,700 25,350 22,050
01/12/2025 23,700 1.2 (5.33%) 62,700 1,488.92 0 0 22,500 24,050 20,950
28/11/2025 22,500 1.3 (6.13%) 46,200 1,030.23 0 0 21,200 22,650 19,750
27/11/2025 21,200 0.1 (0.47%) 5,300 109.62 0 0 21,100 22,550 19,650
26/11/2025 21,100 -0.1 (-0.47%) 53,500 1,123.94 0 0 21,200 22,650 19,750
25/11/2025 21,200 1.2 (6%) 7,700 161.69 0 0 20,000 21,400 18,600
24/11/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.1 (0.5%) 5,400 107.78 0 0 19,900 21,250 18,550
20/11/2025 19,900 -0.1 (-0.5%) 1,100 21.89 0 0 20,000 21,400 18,600
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
18/11/2025 20,000 0 (0%) 4,100 82 0 0 20,000 21,400 18,600
17/11/2025 20,000 -1.05 (-4.99%) 7,500 150.11 0 0 21,050 22,500 19,600
14/11/2025 21,050 1.1 (5.51%) 600 12.08 0 0 19,950 21,300 18,600
13/11/2025 19,950 0 (0%) 600 11.97 0 0 19,950 21,300 18,600
12/11/2025 19,950 0.05 (0.25%) 4,400 87.14 0 0 19,900 21,250 18,550
11/11/2025 19,900 0.1 (0.51%) 900 17.89 0 0 19,800 21,150 18,450
10/11/2025 19,800 -0.2 (-1%) 1,600 31.38 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 300 6 0 0 20,000 21,400 18,600
05/11/2025 20,000 0.1 (0.5%) 400 8 0 0 19,900 21,250 18,550
04/11/2025 19,900 -0.55 (-2.69%) 100 1.99 0 0 20,450 21,850 19,050
03/11/2025 20,450 0.45 (2.25%) 200 4.05 0 0 20,000 21,400 18,600
31/10/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
30/10/2025 20,000 0.4 (2.04%) 100 2 0 0 19,600 20,950 18,250
29/10/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.5 (2.62%) 22,600 433 0 0 19,100 20,400 17,800
27/10/2025 19,100 0.1 (0.53%) 2,600 49.55 0 0 19,000 20,300 17,700
24/10/2025 19,000 -0.45 (-2.31%) 4,000 76.45 0 0 19,450 20,800 18,100
23/10/2025 19,450 0 (0%) 3,700 71.94 0 0 19,450 20,800 18,100
22/10/2025 19,450 -0.05 (-0.26%) 9,000 175.48 0 0 19,500 20,850 18,150
21/10/2025 19,500 -0.2 (-1.02%) 2,700 52.19 0 0 19,700 21,050 18,350
20/10/2025 19,700 -0.3 (-1.5%) 4,100 80.93 0 0 20,000 21,400 18,600
17/10/2025 20,000 -0.25 (-1.23%) 300 6 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.1 (-0.49%) 3,000 60.23 0 0 20,350 21,750 18,950
15/10/2025 20,350 0 (0%) 100 2.04 0 0 20,350 21,750 18,950
14/10/2025 20,350 0.2 (0.99%) 300 6.07 0 0 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 1,100 22.17 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.1 (0.49%) 2,000 40.59 0 0 20,250 21,650 18,850
09/10/2025 20,250 -0.65 (-3.11%) 300 6.14 0 0 20,900 22,350 19,450
08/10/2025 20,900 0.6 (2.96%) 900 18.86 0 0 20,300 21,700 18,900
07/10/2025 20,300 -0.05 (-0.25%) 1,500 30.48 0 0 20,350 21,750 18,950
06/10/2025 20,350 -0.65 (-3.1%) 1,000 20.85 0 0 21,000 22,450 19,550
03/10/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
02/10/2025 21,000 0.55 (2.69%) 700 14.69 0 0 20,450 21,850 19,050
01/10/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
30/09/2025 20,450 -0.15 (-0.73%) 100 2.05 0 0 20,600 22,000 19,200
29/09/2025 20,600 -0.4 (-1.9%) 900 18.73 0 0 21,000 22,450 19,550
26/09/2025 21,000 -0.5 (-2.33%) 100 2.1 0 0 21,500 23,000 20,000
25/09/2025 21,500 0 (0%) 200 4.3 0 0 21,500 23,000 20,000
24/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
23/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
22/09/2025 21,500 0.5 (2.38%) 1,000 21.5 0 0 21,000 22,450 19,550
19/09/2025 21,000 0 (0%) 1,000 21 0 0 21,000 22,450 19,550
18/09/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/09/2025 21,000 -0.3 (-1.41%) 4,000 84 0 0 21,300 22,750 19,850
16/09/2025 21,300 0 (0%) 2,500 52.73 0 0 21,300 22,750 19,850
15/09/2025 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
12/09/2025 21,300 -0.2 (-0.93%) 1,200 25.54 0 0 21,500 23,000 20,000
11/09/2025 21,500 -0.7 (-3.15%) 3,500 75.29 0 0 22,200 23,750 20,650
10/09/2025 22,200 1.2 (5.71%) 100 2.22 0 0 21,000 22,450 19,550
09/09/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
08/09/2025 21,000 -1.2 (-5.41%) 3,000 63 0 0 22,200 23,750 20,650
05/09/2025 22,200 0.95 (4.47%) 6,400 134.53 0 0 21,250 22,700 19,800
04/09/2025 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
03/09/2025 21,250 0 (0%) 300 6.38 0 0 21,250 22,700 19,800
29/08/2025 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
28/08/2025 21,250 -0.55 (-2.52%) 800 17.04 0 0 21,800 23,300 20,300
27/08/2025 21,800 0 (0%) 500 10.9 0 0 21,800 23,300 20,300
26/08/2025 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
25/08/2025 21,800 0.95 (4.56%) 2,400 50.02 0 0 20,850 22,300 19,400
22/08/2025 20,850 -0.15 (-0.71%) 4,600 96.93 0 0 21,000 22,450 19,550
21/08/2025 21,000 -0.2 (-0.94%) 1,000 21 0 0 21,200 22,650 19,750
20/08/2025 21,200 0 (0%) 14,900 314.28 0 0 21,200 22,650 19,750
19/08/2025 21,200 -0.45 (-2.08%) 1,400 29.68 0 0 21,650 23,150 20,150
18/08/2025 21,650 -0.05 (-0.23%) 2,300 49.91 0 0 21,700 23,200 20,200
15/08/2025 21,700 0 (0%) 2,200 47.74 0 0 21,700 23,200 20,200
14/08/2025 21,700 0.6 (2.84%) 9,700 205.89 0 0 21,100 22,550 19,650
13/08/2025 21,100 -0.4 (-1.86%) 1,900 40.33 0 0 21,500 23,000 20,000
12/08/2025 21,500 0.5 (2.38%) 49,000 1,025.52 0 0 21,000 22,450 19,550
11/08/2025 21,000 0 (0%) 2,500 52.52 0 0 21,000 22,450 19,550
08/08/2025 21,000 -1.15 (-5.19%) 9,100 197.65 23,600 559.32 22,150 23,700 20,600
07/08/2025 22,150 -1.65 (-6.93%) 19,500 433.33 2,383,942 59,598.55 23,800 25,450 22,150
06/08/2025 23,800 0.8 (3.48%) 26,900 630.46 0 0 23,000 24,600 21,400
05/08/2025 23,000 1.5 (6.98%) 88,200 2,026.51 0 0 21,500 23,000 20,000
04/08/2025 21,500 1.4 (6.97%) 45,900 981.4 0 0 20,100 21,500 18,700
01/08/2025 20,100 0.05 (0.25%) 15,500 328.29 0 0 20,050 21,450 18,650
31/07/2025 20,050 1.3 (6.93%) 59,300 1,176.74 20,000 401 18,750 20,050 17,450
30/07/2025 18,750 0.05 (0.27%) 12,900 245.11 0 0 18,700 20,000 17,400
29/07/2025 18,700 -0.7 (-3.61%) 58,200 1,089.27 0 0 19,400 20,750 18,050
28/07/2025 19,400 0.6 (3.19%) 3,200 61.64 0 0 18,800 20,100 17,500
25/07/2025 18,800 -0.2 (-1.05%) 500 9.4 0 0 19,000 20,300 17,700
24/07/2025 19,000 0 (0%) 10,100 191.9 0 0 19,000 20,300 17,700
23/07/2025 19,000 0.3 (1.6%) 60,800 1,144.16 0 0 18,700 20,000 17,400
22/07/2025 18,700 -0.2 (-1.06%) 100 1.87 0 0 18,900 20,200 17,600
21/07/2025 18,900 0.25 (1.34%) 23,600 440.4 0 0 18,650 19,950 17,350
18/07/2025 18,650 0 (0%) 400 7.47 0 0 18,650 19,950 17,350
17/07/2025 18,650 -0.65 (-3.37%) 1,500 27.93 0 0 19,300 20,650 17,950
16/07/2025 19,300 -0.05 (-0.26%) 2,000 38.6 0 0 19,350 20,700 18,000
15/07/2025 19,350 -0.15 (-0.77%) 100 1.94 0 0 19,500 20,850 18,150
14/07/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
11/07/2025 19,500 0.9 (4.84%) 200 3.9 0 0 18,600 19,900 17,300
10/07/2025 18,600 -1.2 (-6.06%) 600 11.16 0 0 19,800 21,150 18,450
09/07/2025 19,800 1.2 (6.45%) 1,000 19.8 0 0 18,600 19,900 17,300
08/07/2025 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
07/07/2025 18,600 0 (0%) 2,000 37.2 0 0 18,600 19,900 17,300
04/07/2025 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
03/07/2025 18,600 0.3 (1.64%) 1,000 18.55 0 0 18,300 19,550 17,050
02/07/2025 18,300 -0.3 (-1.61%) 200 3.8 0 0 18,600 19,900 17,300

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