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 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
07/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
06/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
05/01/2026 15,000 0 (0%) 200 2.91 0 0 15,000 17,200 12,800
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/12/2025 15,100 -1.7 (-10.12%) 300 4.49 0 0 16,800 19,300 14,300
17/12/2025 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/11/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
24/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/11/2025 18,600 0 (0%) 100 1.86 1,400 28 18,600 21,300 15,900
18/11/2025 18,600 0.3 (1.64%) 200 3.71 0 0 18,300 21,000 15,600
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/11/2025 18,300 -3.2 (-14.88%) 400 7.32 0 0 21,500 24,700 18,300
13/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
11/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
07/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/11/2025 21,500 0 (0%) 32 0.59 0 0 21,500 24,700 18,300
05/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/11/2025 21,500 0 (0%) 24 0.44 0 0 21,500 24,700 18,300
31/10/2025 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
30/10/2025 21,500 2.7 (14.36%) 200 4.3 0 0 18,800 21,600 16,000
29/10/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
28/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
27/10/2025 18,800 -0.1 (-0.53%) 500 9.4 0 0 18,900 21,700 16,100
24/10/2025 18,900 0.2 (1.07%) 2,200 41.58 0 0 18,700 21,500 15,900
23/10/2025 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
22/10/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/10/2025 16,900 -0.6 (-3.43%) 3,600 67.24 0 0 17,500 20,100 14,900
20/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/10/2025 17,500 0 (0%) 7 0.11 0 0 17,500 20,100 14,900
13/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/10/2025 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/09/2025 17,500 1.8 (11.46%) 1,000 17.5 0 0 15,700 18,000 13,400
24/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/09/2025 15,700 0 (0%) 800 12.56 0 0 15,700 18,000 13,400
17/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/09/2025 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
15/09/2025 15,700 0.4 (2.61%) 1,600 25.12 0 0 15,300 17,500 13,100
12/09/2025 15,000 0 (0%) 2,000 30.67 300 5.1 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 1,800 30.6 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2025 15,000 -0.6 (-3.85%) 100 1.5 0 0 15,600 17,900 13,300
08/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/09/2025 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
04/09/2025 15,600 0 (0%) 1,600 24.96 0 0 15,600 17,900 13,300
03/09/2025 17,700 2.2 (14.19%) 1,300 20.28 0 0 15,500 17,800 13,200
29/08/2025 15,500 0 (0%) 0 0 5,200 88.4 15,500 17,800 13,200
28/08/2025 15,500 1.2 (8.39%) 100 1.55 0 0 14,300 16,400 12,200
27/08/2025 15,000 0.8 (5.63%) 600 8.6 0 0 14,200 16,300 12,100
26/08/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
25/08/2025 14,300 1.8 (14.4%) 0 0 0 0 12,500 14,300 10,700
22/08/2025 11,500 -1.6 (-12.21%) 200 2.5 0 0 13,100 15,000 11,200
21/08/2025 13,000 -1.9 (-12.75%) 600 7.84 0 0 14,900 17,100 12,700
20/08/2025 14,900 -0.1 (-0.67%) 300 4.47 0 0 15,000 17,200 12,800
19/08/2025 15,000 0.5 (3.45%) 100 1.5 0 0 14,500 16,600 12,400
18/08/2025 12,900 -2.1 (-14.%) 2,300 33.44 0 0 15,000 17,200 12,800
15/08/2025 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
14/08/2025 14,700 0 (0%) 700 10.29 0 0 14,700 16,900 12,500
13/08/2025 14,700 0 (0%) 300 4.41 0 0 14,700 16,900 12,500
12/08/2025 14,700 0 (0%) 502 7.38 0 0 14,700 16,900 12,500
11/08/2025 14,700 0 (0%) 600 8.82 0 0 14,700 16,900 12,500
08/08/2025 14,700 0 (0%) 100 1.47 0 0 14,700 16,900 12,500
07/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/08/2025 14,700 -0.8 (-5.16%) 400 5.88 22,300 379.1 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 2 0.03 0 0 15,500 17,800 13,200
30/07/2025 15,500 0 (0%) 0 0 12,300 209.1 15,500 17,800 13,200
29/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/07/2025 15,400 0.4 (2.67%) 300 4.64 31,200 530.4 15,000 17,200 12,800
23/07/2025 15,200 0.5 (3.4%) 200 2.99 0 0 14,700 16,900 12,500
22/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

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