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 7,700 0 (0%) 203,200 1,536.36 0 0 7,700 8,800 6,600
08/01/2026 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600
05/12/2025 7,900 0.2 (2.6%) 107,812 826.87 0 0 7,700 8,800 6,600
04/12/2025 7,700 0.2 (2.67%) 9,003 68.98 0 0 7,500 8,600 6,400
03/12/2025 7,600 -0.1 (-1.3%) 94,700 710.52 0 0 7,700 8,800 6,600
02/12/2025 7,700 0.1 (1.32%) 11,200 85.94 0 0 7,600 8,700 6,500
01/12/2025 7,800 0.1 (1.3%) 118,800 904.62 0 0 7,700 8,800 6,600
28/11/2025 7,700 0 (0%) 110,845 852.01 0 0 7,700 8,800 6,600
27/11/2025 7,800 0.4 (5.41%) 240,801 1,845.33 0 0 7,400 8,500 6,300
26/11/2025 7,600 0.1 (1.33%) 162,200 1,201.02 0 0 7,500 8,600 6,400
25/11/2025 7,600 0.2 (2.7%) 173,900 1,297.56 0 0 7,400 8,500 6,300
24/11/2025 7,500 -0.1 (-1.32%) 92,706 690.65 0 0 7,600 8,700 6,500
21/11/2025 7,700 -0.2 (-2.53%) 75,800 579.47 0 0 7,900 9,000 6,800
20/11/2025 7,900 0.1 (1.28%) 77,516 610.38 0 0 7,800 8,900 6,700
19/11/2025 7,800 0.1 (1.3%) 168,205 1,308.11 0 0 7,700 8,800 6,600
18/11/2025 7,800 0.1 (1.3%) 62,625 482.19 0 0 7,700 8,800 6,600
17/11/2025 7,800 0.3 (4%) 299,645 2,298.91 0 0 7,500 8,600 6,400
14/11/2025 7,600 0 (0%) 37,000 277.69 0 0 7,600 8,700 6,500
13/11/2025 7,700 0.1 (1.32%) 83,617 631.93 0 0 7,600 8,700 6,500
12/11/2025 7,700 0.1 (1.32%) 73,703 560.32 0 0 7,600 8,700 6,500
11/11/2025 7,700 0.3 (4.05%) 94,105 718.39 0 0 7,400 8,500 6,300
10/11/2025 7,400 0 (0%) 9,978 74.11 0 0 7,400 8,500 6,300
07/11/2025 7,600 0 (0%) 38,601 287.1 0 0 7,600 8,700 6,500
06/11/2025 7,700 0.2 (2.67%) 2,743 20.83 0 0 7,500 8,600 6,400
05/11/2025 7,700 0.1 (1.32%) 116,500 876.67 0 0 7,600 8,700 6,500
04/11/2025 7,700 0.2 (2.67%) 28,701 217.92 0 0 7,500 8,600 6,400
03/11/2025 7,700 -0.2 (-2.53%) 25,387 190.21 0 0 7,900 9,000 6,800
31/10/2025 8,000 0.3 (3.9%) 124,107 975.46 0 0 7,700 8,800 6,600
30/10/2025 7,800 0.2 (2.63%) 24,108 184.77 0 0 7,600 8,700 6,500
29/10/2025 7,700 0.2 (2.67%) 16,516 125.53 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 139,100 1,046.21 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 34,919 262.06 0 0 7,500 8,600 6,400
24/10/2025 7,700 0.2 (2.67%) 150,800 1,133.05 0 0 7,500 8,600 6,400
23/10/2025 7,700 0.1 (1.32%) 16,900 126.56 0 0 7,600 8,700 6,500
22/10/2025 7,600 0.1 (1.33%) 4,300 32.49 0 0 7,500 8,600 6,400
21/10/2025 7,600 0.1 (1.33%) 11,002 82.54 0 0 7,500 8,600 6,400
20/10/2025 7,800 0.1 (1.3%) 98,786 739.3 0 0 7,700 8,800 6,600
17/10/2025 7,700 0.1 (1.32%) 1,032 7.9 0 0 7,600 8,700 6,500
16/10/2025 7,800 0.2 (2.63%) 55,101 418.77 0 0 7,600 8,700 6,500
15/10/2025 7,700 0 (0%) 15,700 119.42 0 0 7,700 8,800 6,600
14/10/2025 7,800 0.2 (2.63%) 20,102 154.82 0 0 7,600 8,700 6,500
13/10/2025 7,700 0 (0%) 33,200 251.79 0 0 7,700 8,800 6,600
10/10/2025 7,800 0.1 (1.3%) 73,501 569.26 0 0 7,700 8,800 6,600
09/10/2025 7,900 0.2 (2.6%) 83,120 643.3 0 0 7,700 8,800 6,600
08/10/2025 7,800 0 (0%) 17,218 132.87 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 22,902 177.67 0 0 7,800 8,900 6,700
06/10/2025 7,900 0.1 (1.28%) 58,810 461.51 0 0 7,800 8,900 6,700
03/10/2025 7,900 0 (0%) 68,312 529.91 0 0 7,900 9,000 6,800
02/10/2025 8,000 0 (0%) 68,025 537.62 0 0 8,000 9,200 6,800
01/10/2025 7,900 0.2 (2.6%) 55,301 440.65 0 0 7,700 8,800 6,600
30/09/2025 7,800 0 (0%) 129,200 989.32 0 0 7,800 8,900 6,700
29/09/2025 7,800 0 (0%) 9,425 73.11 0 0 7,800 8,900 6,700
26/09/2025 7,800 0.1 (1.3%) 13,601 105.54 0 0 7,700 8,800 6,600
25/09/2025 7,800 0 (0%) 62,150 476.5 0 0 7,800 8,900 6,700
24/09/2025 7,900 0.1 (1.28%) 35,476 276.25 0 0 7,800 8,900 6,700
23/09/2025 7,900 0.1 (1.28%) 41,403 320.95 0 0 7,800 8,900 6,700
22/09/2025 7,900 0.1 (1.28%) 148,407 1,157.02 0 0 7,800 8,900 6,700
19/09/2025 7,800 0.1 (1.3%) 59,530 463.83 0 0 7,700 8,800 6,600
18/09/2025 7,800 0 (0%) 13,005 100.51 0 0 7,800 8,900 6,700
17/09/2025 7,900 0 (0%) 23,616 183.93 0 0 7,900 9,000 6,800
16/09/2025 7,900 0.1 (1.28%) 25,657 201.7 0 0 7,800 8,900 6,700
15/09/2025 7,900 0.1 (1.28%) 106,635 828.17 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.1 (1.28%) 35,220 274.57 0 0 7,800 8,900 6,700
11/09/2025 7,900 0.1 (1.28%) 80,719 626.71 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 27,222 212.58 0 0 7,900 9,000 6,800
09/09/2025 8,000 0.3 (3.9%) 245,500 1,933.01 0 0 7,700 8,800 6,600
08/09/2025 7,800 0 (0%) 214,408 1,642.92 0 0 7,800 8,900 6,700
05/09/2025 8,000 0.2 (2.56%) 225,810 1,756.35 0 0 7,800 8,900 6,700
04/09/2025 8,000 0.2 (2.56%) 120,132 940.65 0 0 7,800 8,900 6,700
03/09/2025 7,900 0 (0%) 76,929 602.39 0 0 7,900 9,000 6,800
29/08/2025 8,000 0.1 (1.27%) 77,291 611.09 0 0 7,900 9,000 6,800
28/08/2025 8,000 -0.1 (-1.23%) 106,837 844.1 0 0 8,100 9,300 6,900
27/08/2025 8,100 0 (0%) 155,639 1,258.61 0 0 8,100 9,300 6,900
26/08/2025 8,400 0.2 (2.44%) 291,128 2,358.93 0 0 8,200 9,400 7,000
25/08/2025 8,200 0.4 (5.13%) 505,861 4,141.31 0 0 7,800 8,900 6,700
22/08/2025 8,200 0 (0%) 353,904 2,745.19 0 0 8,200 9,400 7,000
21/08/2025 8,100 -0.2 (-2.41%) 134,833 1,099.46 0 0 8,300 9,500 7,100
20/08/2025 8,300 0.3 (3.75%) 391,464 3,246.43 0 0 8,000 9,200 6,800
19/08/2025 8,400 0.7 (9.09%) 1,073,508 8,594.19 0 0 7,700 8,800 6,600
18/08/2025 7,800 0.1 (1.3%) 25,237 194.58 0 0 7,700 8,800 6,600
15/08/2025 7,900 0.2 (2.6%) 239,808 1,848.93 33,000 254.1 7,700 8,800 6,600
14/08/2025 7,900 0 (0%) 340,845 2,641.23 0 0 7,900 9,000 6,800
13/08/2025 8,000 0.2 (2.56%) 193,200 1,526.09 0 0 7,800 8,900 6,700
12/08/2025 7,900 0 (0%) 206,211 1,607.7 0 0 7,900 9,000 6,800
11/08/2025 7,900 0.2 (2.6%) 134,937 1,061.23 0 0 7,700 8,800 6,600
08/08/2025 8,000 0.2 (2.56%) 365,896 2,823.39 0 0 7,800 8,900 6,700
07/08/2025 8,000 0.1 (1.27%) 256,713 1,996.46 0 0 7,900 9,000 6,800
06/08/2025 8,000 0.1 (1.27%) 35,939 284.14 0 0 7,900 9,000 6,800
05/08/2025 8,000 0.2 (2.56%) 203,288 1,608.78 0 0 7,800 8,900 6,700
04/08/2025 7,900 0.1 (1.28%) 38,218 297.05 0 0 7,800 8,900 6,700
01/08/2025 7,800 -0.1 (-1.27%) 23,202 181.06 0 0 7,900 9,000 6,800
31/07/2025 7,900 -0.1 (-1.25%) 60,343 476.14 0 0 8,000 9,200 6,800
30/07/2025 8,100 -0.1 (-1.22%) 55,000 438.01 0 0 8,200 9,400 7,000
29/07/2025 8,100 0.1 (1.25%) 174,638 1,424.48 0 0 8,000 9,200 6,800
28/07/2025 8,200 0.2 (2.5%) 156,111 1,252. 0 0 8,000 9,200 6,800
25/07/2025 8,100 0.2 (2.53%) 121,214 966.29 0 0 7,900 9,000 6,800
24/07/2025 8,100 0.4 (5.19%) 379,527 3,002.95 0 0 7,700 8,800 6,600
23/07/2025 7,800 0.1 (1.3%) 67,348 521.24 0 0 7,700 8,800 6,600
22/07/2025 7,900 0.1 (1.28%) 85,000 657.97 0 0 7,800 8,900 6,700
21/07/2025 7,800 -0.2 (-2.5%) 179,353 1,404.04 0 0 8,000 9,200 6,800
18/07/2025 8,100 0 (0%) 89,820 717.64 0 0 8,100 9,300 6,900
17/07/2025 8,200 0 (0%) 537,863 4,336.23 0 0 8,200 9,400 7,000
16/07/2025 8,400 0 (0%) 114,318 940.27 0 0 8,400 9,600 7,200
15/07/2025 8,500 -0.1 (-1.16%) 53,654 450.7 0 0 8,600 9,800 7,400
14/07/2025 8,500 0.5 (6.25%) 529,550 4,564.14 0 0 8,000 9,200 6,800
11/07/2025 8,000 -0.1 (-1.23%) 27,145 216.09 0 0 8,100 9,300 6,900
10/07/2025 8,100 0.2 (2.53%) 109,240 882.16 0 0 7,900 9,000 6,800
09/07/2025 8,200 0.5 (6.49%) 525,904 4,151.3 0 0 7,700 8,800 6,600

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