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 21,600 1.1 (5.37%) 73,610 1,550.98 0 0 20,500 22,500 18,500
30/12/2025 20,500 0.5 (2.5%) 4,200 85.16 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 800 16 5,302,034 107,101.09 20,000 22,000 18,000
26/12/2025 20,000 0.5 (2.56%) 600 11.9 8,160,770 163,215.4 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.5 (-2.5%) 4,200 82.1 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.1 (-0.5%) 11,700 234 10,120,284 209,105.96 20,100 22,100 18,100
19/12/2025 20,100 0.4 (2.03%) 600 12.06 8,000,000 161,236.72 19,700 21,600 17,800
18/12/2025 19,700 -0.8 (-3.9%) 100 1.97 0 0 20,500 22,500 18,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/12/2025 20,500 0 (0%) 20 0.4 0 0 20,500 22,500 18,500
15/12/2025 20,500 0.4 (1.99%) 1,352 26.89 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.4 (-6.51%) 1,501 30.17 15,865,400 325,492.65 21,500 23,600 19,400
11/12/2025 21,500 0 (0%) 9 0.18 0 0 21,500 23,600 19,400
10/12/2025 21,500 0.5 (2.38%) 10,600 217.5 0 0 21,000 23,100 18,900
09/12/2025 21,000 0 (0%) 19 0.37 0 0 21,000 23,100 18,900
08/12/2025 21,000 1.2 (6.06%) 1,503 31.56 0 0 19,800 21,700 17,900
05/12/2025 19,800 0.7 (3.66%) 400 7.71 0 0 19,100 21,000 17,200
04/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
03/12/2025 19,100 0 (0%) 732 13.89 0 0 19,100 21,000 17,200
02/12/2025 19,100 -0.7 (-3.54%) 100 1.91 0 0 19,800 21,700 17,900
01/12/2025 19,800 0.4 (2.06%) 200 3.97 0 0 19,400 21,300 17,500
28/11/2025 19,400 -0.1 (-0.51%) 613 11.96 0 0 19,500 21,400 17,600
27/11/2025 19,500 -0.5 (-2.5%) 803 15.66 0 0 20,000 22,000 18,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/11/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
24/11/2025 20,000 -1.9 (-8.68%) 3,559 71.94 0 0 21,900 24,000 19,800
21/11/2025 21,900 1.9 (9.5%) 2,500 54.75 0 0 20,000 22,000 18,000
20/11/2025 20,000 0 (0%) 0 0 6,775,223 135,504.46 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 6,500 130 1,500,000 30,000 20,000 22,000 18,000
18/11/2025 20,000 1.7 (9.29%) 1,500 29.58 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 700 12.92 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 20,400 16,800
11/11/2025 18,600 0.5 (2.76%) 3,400 62.84 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.9 (-4.74%) 200 3.62 0 0 19,000 20,900 17,100
07/11/2025 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/11/2025 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
05/11/2025 19,900 -0.1 (-0.5%) 101 2.01 0 0 20,000 22,000 18,000
04/11/2025 20,000 0 (0%) 1 0.02 2,900,000 58,000 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 1,000 20 1,710,890 34,217.8 20,000 22,000 18,000
31/10/2025 20,000 0.5 (2.56%) 5,201 101.67 0 0 19,500 21,400 17,600
30/10/2025 19,500 -0.5 (-2.5%) 702 13.81 0 0 20,000 22,000 18,000
29/10/2025 20,000 0 (0%) 0 0 6,720,035 134,400.7 20,000 22,000 18,000
28/10/2025 20,000 0.2 (1.01%) 100 2 6,535,696 130,713.92 19,800 21,700 17,900
27/10/2025 19,800 0.8 (4.21%) 303 6. 2,094,269 41,885.38 19,000 20,900 17,100
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
22/10/2025 19,000 -1 (-5%) 300 5.7 8,300,832 166,016.64 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 555 11.09 5,500,038 110,000.76 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,602 52.04 1,113,240 22,264.8 20,000 22,000 18,000
17/10/2025 20,000 1 (5.26%) 600 11.57 0 0 19,000 20,900 17,100
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/10/2025 19,000 0 (0%) 600 11.2 0 0 19,000 20,900 17,100
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
13/10/2025 19,000 0 (0%) 0 0 2,560,000 49,920 19,000 20,900 17,100
10/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/10/2025 19,000 0 (0%) 3,600 68.46 0 0 19,000 20,900 17,100
08/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2025 19,000 -0.1 (-0.52%) 613 11.69 0 0 19,100 21,000 17,200
06/10/2025 19,100 0 (0%) 0 0 3,080,000 64,372 19,100 21,000 17,200
03/10/2025 19,100 0 (0%) 2,101 40.13 0 0 19,100 21,000 17,200
02/10/2025 19,100 0 (0%) 31 0.59 0 0 19,100 21,000 17,200
01/10/2025 19,100 -1.9 (-9.05%) 1,200 22.92 0 0 21,000 23,100 18,900
30/09/2025 21,000 0.5 (2.44%) 27,900 579.78 0 0 20,500 22,500 18,500
29/09/2025 20,500 1.4 (7.33%) 10,900 220.92 1,078,000 21,560 19,100 21,000 17,200
26/09/2025 19,100 -0.3 (-1.55%) 1,500 28.75 0 0 19,400 21,300 17,500
25/09/2025 19,400 0 (0%) 15,800 306.32 0 0 19,400 21,300 17,500
24/09/2025 19,400 0.2 (1.04%) 9,602 185.43 0 0 19,200 21,100 17,300
23/09/2025 19,200 -0.1 (-0.52%) 3,400 65.1 1,070,000 19,877 19,300 21,200 17,400
22/09/2025 19,300 0 (0%) 600 11.33 0 0 19,300 21,200 17,400
19/09/2025 19,300 0.3 (1.58%) 7,500 144.3 0 0 19,000 20,900 17,100
18/09/2025 19,000 0 (0%) 2,000 38 0 0 19,000 20,900 17,100
17/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/09/2025 19,000 -0.4 (-2.06%) 2,100 40.5 0 0 19,400 21,300 17,500
15/09/2025 19,400 0.6 (3.19%) 600 11.34 0 0 18,800 20,600 17,000
12/09/2025 18,800 -1.6 (-7.84%) 17,518 333.85 0 0 20,400 22,400 18,400
11/09/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/09/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
09/09/2025 20,400 1.1 (5.7%) 100 2.04 0 0 19,300 21,200 17,400
08/09/2025 19,300 0.1 (0.52%) 1,768 34.12 0 0 19,200 21,100 17,300
05/09/2025 19,200 0.1 (0.52%) 4,300 82.45 0 0 19,100 21,000 17,200
04/09/2025 19,100 0 (0%) 310 5.92 0 0 19,100 21,000 17,200
03/09/2025 19,100 -1.3 (-6.37%) 210 4.02 0 0 20,400 22,400 18,400
29/08/2025 20,400 0.9 (4.62%) 1,442 27.94 134,322 2,364.07 19,500 21,400 17,600
28/08/2025 19,500 0.2 (1.04%) 700 13.59 0 0 19,300 21,200 17,400
27/08/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/08/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/08/2025 19,300 -0.2 (-1.03%) 700 13.58 0 0 19,500 21,400 17,600
22/08/2025 19,500 -0.4 (-2.01%) 1,300 25.83 0 0 19,900 21,800 18,000
21/08/2025 19,900 0.1 (0.51%) 3,135 64.95 0 0 19,800 21,700 17,900
20/08/2025 19,800 0.1 (0.51%) 1,410 27.62 0 0 19,700 21,600 17,800
19/08/2025 19,700 0.5 (2.6%) 5,984 118.96 0 0 19,200 21,100 17,300
18/08/2025 19,200 0.8 (4.35%) 850 16.32 0 0 18,400 20,200 16,600
15/08/2025 18,400 0 (0%) 41 0.78 0 0 18,400 20,200 16,600
14/08/2025 18,400 -1.3 (-6.6%) 1,120 21.23 0 0 19,700 21,600 17,800
13/08/2025 19,700 0.6 (3.14%) 100 1.97 0 0 19,100 21,000 17,200
12/08/2025 19,100 0 (0%) 10 0.2 0 0 19,100 21,000 17,200
11/08/2025 19,100 -1 (-4.98%) 10,804 207.67 0 0 20,100 22,100 18,100
08/08/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
07/08/2025 20,100 0 (0%) 5 0.1 0 0 20,100 22,100 18,100
06/08/2025 20,100 0.9 (4.69%) 304 6.09 0 0 19,200 21,100 17,300
05/08/2025 19,200 -0.1 (-0.52%) 800 15.44 0 0 19,300 21,200 17,400
04/08/2025 19,300 -0.1 (-0.52%) 613 11.83 0 0 19,400 21,300 17,500
01/08/2025 19,400 -1.2 (-5.83%) 1,304 25.42 0 0 20,600 22,600 18,600
31/07/2025 20,600 -2.2 (-9.65%) 13,107 273.46 1,859,000 40,838 22,800 25,000 20,600
30/07/2025 22,800 1.8 (8.57%) 1,100 21.45 1,477,000 31,017 21,000 23,100 18,900
29/07/2025 21,000 0 (0%) 1,300 27.3 1,681,000 36,141.5 21,000 23,100 18,900
28/07/2025 21,000 -0.5 (-2.33%) 4,211 88.27 1,762,000 37,883 21,500 23,600 19,400
25/07/2025 21,500 1.8 (9.14%) 25,139 509.07 3,999,066 79,981.32 19,700 21,600 17,800
24/07/2025 19,700 -0.2 (-1.01%) 3,100 60.47 0 0 19,900 21,800 18,000
23/07/2025 19,900 0.7 (3.65%) 1,400 27.66 0 0 19,200 21,100 17,300
22/07/2025 19,200 -0.8 (-4%) 609 11.67 0 0 20,000 22,000 18,000
21/07/2025 20,000 -0.3 (-1.48%) 7,892 153.9 0 0 20,300 22,300 18,300
18/07/2025 20,300 0.9 (4.64%) 5,300 100.76 0 0 19,400 21,300 17,500
17/07/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
16/07/2025 19,400 0.1 (0.52%) 993 18.71 4,241,753 84,714.18 19,300 21,200 17,400
15/07/2025 19,300 -0.2 (-1.03%) 386 7.36 0 0 19,500 21,400 17,600
14/07/2025 19,500 0 (0%) 501 9.77 0 0 19,500 21,400 17,600
11/07/2025 19,500 0 (0%) 65 1.19 0 0 19,500 21,400 17,600
10/07/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/07/2025 19,500 0 (0%) 50 0.93 0 0 19,500 21,400 17,600
08/07/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
07/07/2025 19,500 -1.9 (-8.88%) 100 1.95 4,551,126 95,573.65 21,400 23,500 19,300
04/07/2025 21,400 0 (0%) 2 0.04 0 0 21,400 23,500 19,300
03/07/2025 21,400 0 (0%) 17 0.36 0 0 21,400 23,500 19,300
02/07/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300

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