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
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 10,100 -0.1 (-0.98%) 87,278 827.94 476,000 5,521.6 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 9,500 -0.5 (-5%) 141,810 1,443.72 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,100 0.7 (7.45%) 81,722 814.9 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,600 1.2 (14.29%) 290,605 2,734.87 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/11/2025 8,400 0.1 (1.2%) 95,604 798.9 0 0 8,300 9,500 7,100
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/11/2025 8,300 0.1 (1.22%) 31,000 255.95 0 0 8,200 9,400 7,000
20/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/11/2025 8,000 -0.2 (-2.44%) 267,200 2,187.71 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/11/2025 8,000 -0.2 (-2.44%) 156,001 1,278.7 0 0 8,200 9,400 7,000
06/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/10/2025 8,200 0 (0%) 61,600 505.27 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 140,801 1,154.08 0 0 8,200 9,400 7,000
23/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/10/2025 8,300 -0.3 (-3.49%) 233,601 1,918.68 310,200 3,008.94 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/10/2025 8,700 0 (0%) 96,700 833.91 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/10/2025 8,600 0 (0%) 606,300 5,246.91 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/09/2025 8,500 0.1 (1.19%) 769,600 6,585.46 0 0 8,400 9,600 7,200
25/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/09/2025 8,500 0.6 (7.59%) 225,936 1,889.97 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/09/2025 8,000 0.8 (11.11%) 307,512 2,428.87 0 0 7,200 8,200 6,200
11/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/09/2025 7,200 0.9 (14.29%) 238,029 1,703.15 0 0 6,300 7,200 5,400
04/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/08/2025 6,400 0.8 (14.29%) 266,101 1,688.42 0 0 5,600 6,400 4,800
28/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/08/2025 5,300 -0.8 (-13.11%) 127,550 711. 0 0 6,100 7,000 5,200
21/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/08/2025 5,400 -0.1 (-1.82%) 292,855 1,774.18 0 0 5,500 6,300 4,700
14/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/08/2025 5,700 0.4 (7.55%) 83,300 461.24 0 0 5,300 6,000 4,600
07/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/08/2025 5,300 0.3 (6%) 78,135 417.74 0 0 5,000 5,700 4,300
31/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/07/2025 5,100 0.5 (10.87%) 105,620 530.17 0 0 4,600 5,200 4,000
24/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/07/2025 4,600 0.3 (6.98%) 25,000 114.61 0 0 4,300 4,900 3,700
17/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/07/2025 4,200 0.3 (7.69%) 129,112 558.9 0 0 3,900 4,400 3,400
10/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

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