証券
レポート
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
15/01/2026 26,000 -2 (-7.14%) 300 8 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
13/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
08/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/01/2026 28,000 0.1 (0.36%) 400 11.2 0 0 27,900 32,000 23,800
06/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
05/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
31/12/2025 27,900 0.4 (1.45%) 400 11.16 0 0 27,500 31,600 23,400
30/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/12/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/12/2025 27,500 1.4 (5.36%) 201 5.53 0 0 26,100 30,000 22,200
23/12/2025 26,000 -1 (-3.7%) 1,900 49.6 0 0 27,000 31,000 23,000
22/12/2025 27,500 0.5 (1.85%) 301 8.13 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/12/2025 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/12/2025 28,000 -2.4 (-7.89%) 100 2.8 0 0 30,400 34,900 25,900
04/12/2025 30,400 3.9 (14.72%) 100 3.04 0 0 26,500 30,400 22,600
03/12/2025 26,500 2.5 (10.42%) 300 7.95 0 0 24,000 27,600 20,400
02/12/2025 24,000 -3.6 (-13.04%) 1,400 33.6 0 0 27,600 31,700 23,500
01/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
28/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
27/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
26/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
25/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/11/2025 28,000 -3 (-9.68%) 700 19.34 0 0 31,000 35,600 26,400
21/11/2025 31,000 -0.9 (-2.82%) 100 3.1 0 0 31,900 36,600 27,200
20/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
19/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/11/2025 31,900 3 (10.38%) 100 3.19 0 0 28,900 33,200 24,600
13/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
12/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/11/2025 28,900 2.5 (9.47%) 100 2.89 0 0 26,400 30,300 22,500
10/11/2025 26,400 1.8 (7.32%) 100 2.64 0 0 24,600 28,200 21,000
07/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
04/11/2025 24,600 0 (0%) 1 0.02 0 0 24,600 28,200 21,000
03/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
31/10/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/10/2025 24,500 -2.6 (-9.59%) 401 9.85 0 0 27,100 31,100 23,100
29/10/2025 27,100 0 (0%) 1 0.03 0 0 27,100 31,100 23,100
28/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
27/10/2025 27,100 -0.1 (-0.37%) 200 5.42 0 0 27,200 31,200 23,200
24/10/2025 27,200 0 (0%) 2 0.05 0 0 27,200 31,200 23,200
23/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
22/10/2025 27,200 2.1 (8.37%) 100 2.72 0 0 25,100 28,800 21,400
21/10/2025 25,500 1.1 (4.51%) 500 12.55 0 0 24,400 28,000 20,800
20/10/2025 24,200 -3.7 (-13.26%) 1,103 26.9 0 0 27,900 32,000 23,800
17/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
16/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
15/10/2025 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
14/10/2025 24,600 -1.1 (-4.28%) 300 7.38 0 0 25,700 29,500 21,900
13/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/10/2025 25,700 0.3 (1.18%) 200 5.14 0 0 25,400 29,200 21,600
09/10/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
08/10/2025 25,400 -0.1 (-0.39%) 800 20.32 0 0 25,500 29,300 21,700
07/10/2025 25,500 -2.4 (-8.6%) 200 5.1 0 0 27,900 32,000 23,800
06/10/2025 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
03/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
02/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
01/10/2025 27,900 0 (0%) 1 0.02 0 0 27,900 32,000 23,800
30/09/2025 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
29/09/2025 24,600 0.3 (1.23%) 100 2.46 0 0 24,300 27,900 20,700
26/09/2025 24,000 -4 (-14.29%) 1,200 29.1 0 0 28,000 32,200 23,800
25/09/2025 28,000 0.1 (0.36%) 300 8.4 0 0 27,900 32,000 23,800
24/09/2025 27,700 -4.7 (-14.51%) 300 8.37 0 0 32,400 37,200 27,600
23/09/2025 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
22/09/2025 33,000 4.2 (14.58%) 1,400 45.35 0 0 28,800 33,100 24,500
19/09/2025 28,800 1.8 (6.67%) 1,400 40.3 0 0 27,000 31,000 23,000
18/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/09/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
15/09/2025 27,000 0 (0%) 2 0.05 0 0 27,000 31,000 23,000
12/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/09/2025 27,000 -0.6 (-2.17%) 100 2.7 0 0 27,600 31,700 23,500
08/09/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
05/09/2025 27,600 0 (0%) 301 8.31 0 0 27,600 31,700 23,500
04/09/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
03/09/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
29/08/2025 27,600 0 (0%) 43 1.16 0 0 27,600 31,700 23,500
28/08/2025 27,600 0 (0%) 100 2.76 0 0 27,600 31,700 23,500
27/08/2025 27,600 -0.4 (-1.43%) 200 5.52 0 0 28,000 32,200 23,800
26/08/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/08/2025 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
22/08/2025 28,000 3 (12%) 100 2.8 0 0 25,000 28,700 21,300
21/08/2025 25,000 0.9 (3.73%) 700 17.5 0 0 24,100 27,700 20,500
20/08/2025 24,100 -3.8 (-13.62%) 1,700 40.9 0 0 27,900 32,000 23,800
19/08/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
18/08/2025 27,900 0 (0%) 59 1.65 0 0 27,900 32,000 23,800
15/08/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
14/08/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
13/08/2025 27,900 0 (0%) 100 2.79 0 0 27,900 32,000 23,800
12/08/2025 29,000 0 (0%) 500 14.51 0 0 29,000 33,300 24,700
11/08/2025 29,000 0.8 (2.84%) 400 11.6 0 0 28,200 32,400 24,000
08/08/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
07/08/2025 28,200 0 (0%) 100 2.82 0 0 28,200 32,400 24,000
06/08/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/08/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
04/08/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
01/08/2025 28,200 -0.3 (-1.05%) 100 2.82 0 0 28,500 32,700 24,300
31/07/2025 28,000 -0.9 (-3.11%) 300 8.56 0 0 28,900 33,200 24,600
30/07/2025 28,900 -0.2 (-0.69%) 100 2.89 0 0 29,100 33,400 24,800
29/07/2025 29,000 0 (0%) 601 17.48 0 0 29,000 33,300 24,700
28/07/2025 29,000 0 (0%) 1,000 29 0 0 29,000 33,300 24,700
25/07/2025 29,000 0.1 (0.35%) 100 2.9 0 0 28,900 33,200 24,600
24/07/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/07/2025 28,900 -3.1 (-9.69%) 400 11.56 0 0 32,000 36,800 27,200
22/07/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/07/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/07/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/07/2025 32,000 -0.3 (-0.93%) 100 3.2 0 0 32,300 37,100 27,500
16/07/2025 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
15/07/2025 32,300 3.4 (11.76%) 100 3.23 0 0 28,900 33,200 24,600

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結