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 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
08/01/2026 18,600 0 (0%) 3 0.05 0 0 18,600 21,300 15,900
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
31/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
30/12/2025 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/12/2025 18,600 -3.2 (-14.68%) 506 9.41 0 0 21,800 25,000 18,600
24/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/12/2025 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/12/2025 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
04/12/2025 22,000 2.7 (13.99%) 100 2.2 0 0 19,300 22,100 16,500
03/12/2025 19,300 0 (0%) 2,200 42.46 0 0 19,300 22,100 16,500
02/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/12/2025 19,300 0 (0%) 3 0.06 0 0 19,300 22,100 16,500
28/11/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
27/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/11/2025 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
25/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/11/2025 19,300 0.1 (0.52%) 400 7.72 0 0 19,200 22,000 16,400
21/11/2025 19,200 0 (0%) 2,200 42.13 0 0 19,200 22,000 16,400
20/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
18/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/11/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 0 (0%) 7 0.13 0 0 19,200 22,000 16,400
12/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
11/11/2025 19,200 2.2 (12.94%) 101 1.94 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 1,101 18.72 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 201 3.42 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0.2 (1.19%) 300 5.1 0 0 16,800 19,300 14,300
29/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/10/2025 16,800 2.1 (14.29%) 2,101 35.3 0 0 14,700 16,900 12,500
24/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/10/2025 14,700 0 (0%) 8 0.1 0 0 14,700 16,900 12,500
17/10/2025 14,700 0 (0%) 1,600 23.52 0 0 14,700 16,900 12,500
16/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/10/2025 14,700 -2.5 (-14.53%) 600 8.82 0 0 17,200 19,700 14,700
14/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/10/2025 17,200 0 (0%) 1 0.01 0 0 17,200 19,700 14,700
10/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/10/2025 17,200 0 (0%) 39 0.58 0 0 17,200 19,700 14,700
01/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
19/09/2025 17,200 0 (0%) 4 0.07 0 0 17,200 19,700 14,700
18/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
15/09/2025 17,200 2.2 (14.67%) 105 1.81 0 0 15,000 17,200 12,800
12/09/2025 15,000 0 (0%) 26 0.39 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 22 0.33 0 0 15,000 17,200 12,800
09/09/2025 15,000 0 (0%) 6 0.09 0 0 15,000 17,200 12,800
08/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/09/2025 15,000 0 (0%) 301 4.52 0 0 15,000 17,200 12,800
04/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2025 15,000 0 (0%) 202 3.03 0 0 15,000 17,200 12,800
29/08/2025 15,000 -0.7 (-4.46%) 110 1.66 0 0 15,700 18,000 13,400
28/08/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/08/2025 15,800 0 (0%) 2,708 42.54 0 0 15,800 18,100 13,500
26/08/2025 15,800 0 (0%) 9 0.14 0 0 15,800 18,100 13,500
25/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2025 15,800 0.3 (1.94%) 310 4.9 0 0 15,500 17,800 13,200
20/08/2025 15,500 -2.5 (-13.89%) 1,200 18.6 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
18/08/2025 18,000 0 (0%) 300 5.4 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 900 16.2 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2025 18,000 0 (0%) 2,300 41.4 0 0 18,000 20,700 15,300
04/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/07/2025 18,000 -2 (-10%) 2,401 43.22 0 0 20,000 23,000 17,000
28/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/07/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
23/07/2025 20,000 0 (0%) 7 0.13 0 0 20,000 23,000 17,000
22/07/2025 20,000 -1.7 (-7.83%) 114 2.26 0 0 21,700 24,900 18,500
21/07/2025 21,700 0.7 (3.33%) 105 2.27 0 0 21,000 24,100 17,900
18/07/2025 21,000 2.7 (14.75%) 2,510 52.71 957,300 20,103.3 18,300 21,000 15,600
17/07/2025 18,300 0 (0%) 808 14.79 0 0 18,300 21,000 15,600
16/07/2025 18,300 2.3 (14.38%) 1,201 21.99 0 0 16,000 18,400 13,600
15/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
11/07/2025 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
10/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2025 16,000 0 (0%) 700 11.2 0 0 16,000 18,400 13,600

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