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
07/01/2026 4,900 0 (0%) 23,000 112.7 24 0.11 4,900 5,300 4,500
06/01/2026 4,900 0 (0%) 17,680 84.88 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 31,183 153.5 0 0 5,000 5,500 4,500
31/12/2025 5,000 0.2 (4.17%) 158 0.78 35 0.15 4,800 5,200 4,400
30/12/2025 4,800 -0.1 (-2.04%) 7,249 34.85 24 0.11 4,900 5,300 4,500
29/12/2025 4,900 -0.1 (-2%) 157 0.77 28 0.13 5,000 5,500 4,500
26/12/2025 5,000 0 (0%) 2,890 14.01 21 0.09 5,000 5,500 4,500
25/12/2025 5,000 0 (0%) 5,116 25.08 19 0.09 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 2,419 11.86 26 0.12 4,900 5,300 4,500
23/12/2025 4,900 -0.2 (-3.92%) 8,182 40.66 30 0.14 5,100 5,600 4,600
22/12/2025 5,100 0.1 (2%) 36,923 186.04 20 0.09 5,000 5,500 4,500
19/12/2025 5,000 0 (0%) 6,638 32.83 17 0.08 5,000 5,500 4,500
18/12/2025 5,000 0.1 (2.04%) 1,443 7.08 34 0.15 4,900 5,300 4,500
17/12/2025 4,900 -0.1 (-2%) 7,012 33.46 25 0.11 5,000 5,500 4,500
16/12/2025 5,000 0.3 (6.38%) 43,473 214.12 45 0.19 4,700 5,100 4,300
15/12/2025 4,700 -0.1 (-2.08%) 17,452 82.03 38 0.17 4,800 5,200 4,400
12/12/2025 4,800 0 (0%) 11,136 52.35 21 0.09 4,800 5,200 4,400
11/12/2025 4,800 -0.1 (-2.04%) 9,831 47.87 7 0.03 4,900 5,300 4,500
10/12/2025 4,900 0 (0%) 16,629 78.5 6 0.03 4,900 5,300 4,500
09/12/2025 4,900 0 (0%) 5,413 26.03 11 0.05 4,900 5,300 4,500
08/12/2025 4,900 0 (0%) 6,718 32.47 10 0.05 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 555 2.72 18 0.08 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 25,423 122.64 17 0.08 4,900 5,300 4,500
03/12/2025 4,900 0 (0%) 37,171 177.77 23 0.1 4,900 5,300 4,500
02/12/2025 4,900 0 (0%) 29 0.14 33 0.15 4,900 5,300 4,500
01/12/2025 4,900 0 (0%) 3,878 18.63 17 0.08 4,900 5,300 4,500
28/11/2025 4,900 0.1 (2.08%) 23,429 114.47 33 0.15 4,800 5,200 4,400
27/11/2025 4,800 0 (0%) 11,515 55.27 43 0.19 4,800 5,200 4,400
26/11/2025 4,800 0 (0%) 13,728 65.03 57 0.25 4,800 5,200 4,400
25/11/2025 4,800 -0.1 (-2.04%) 743 3.57 40 0.18 4,900 5,300 4,500
24/11/2025 4,900 0 (0%) 8,005 38.44 70 0.32 4,900 5,300 4,500
21/11/2025 4,900 0 (0%) 17,135 82.27 71 0.32 4,900 5,300 4,500
20/11/2025 4,900 0 (0%) 856 4.12 53 0.24 4,900 5,300 4,500
19/11/2025 4,900 0.1 (2.08%) 5,341 25.65 85 0.37 4,800 5,200 4,400
18/11/2025 4,800 0 (0%) 32,780 158.88 111 0.49 4,800 5,200 4,400
17/11/2025 4,800 0 (0%) 8,712 41.8 99 0.44 4,800 5,200 4,400
14/11/2025 4,800 -0.2 (-4%) 29,114 140.19 9 0.04 5,000 5,500 4,500
13/11/2025 5,000 0.1 (2.04%) 5,544 27.17 14 0.06 4,900 5,300 4,500
12/11/2025 4,900 0.1 (2.08%) 16,043 78.67 9 0.04 4,800 5,200 4,400
11/11/2025 4,800 0 (0%) 4,232 20.32 2 0.01 4,800 5,200 4,400
10/11/2025 4,800 0 (0%) 6,524 31.31 2 0.01 4,800 5,200 4,400
07/11/2025 4,800 0 (0%) 19,104 92.19 2 0.01 4,800 5,200 4,400
06/11/2025 4,800 -0.4 (-7.69%) 44,440 214.98 1 0. 5,200 5,700 4,700
05/11/2025 5,200 0.2 (4%) 760 3.82 32 0.14 5,000 5,500 4,500
04/11/2025 5,000 0.1 (2.04%) 19,453 94.14 47 0.21 4,900 5,300 4,500
03/11/2025 4,900 -0.2 (-3.92%) 22,495 111.72 27 0.12 5,100 5,600 4,600
31/10/2025 5,100 0.1 (2%) 44,333 224.16 50 0.23 5,000 5,500 4,500
30/10/2025 5,000 0.1 (2.04%) 22,961 114.44 34 0.15 4,900 5,300 4,500
29/10/2025 4,900 -0.2 (-3.92%) 125,351 611.19 41 0.19 5,100 5,600 4,600
28/10/2025 5,100 0.2 (4.08%) 20,000 98.84 45 0.2 4,900 5,300 4,500
27/10/2025 4,900 -0.3 (-5.77%) 140,908 697.88 43 0.2 5,200 5,700 4,700
24/10/2025 5,200 -0.5 (-8.77%) 129,099 680. 33 0.17 5,700 6,200 5,200
23/10/2025 5,700 0.5 (9.62%) 441,220 2,473.3 61 0.29 5,200 5,700 4,700
22/10/2025 5,200 0.4 (8.33%) 306,047 1,571.05 69 0.3 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 34,100 160.68 17 0.07 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 22,915 105.42 0 0 4,800 5,200 4,400
17/10/2025 4,800 0 (0%) 14,202 65.85 0 0 4,800 5,200 4,400
16/10/2025 4,800 0 (0%) 210 1.01 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 4,503 21.09 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 24,706 118.35 0 0 4,900 5,300 4,500
13/10/2025 4,900 0.1 (2.08%) 5,735 27.59 0 0 4,800 5,200 4,400
10/10/2025 4,800 0 (0%) 17,242 82.33 0 0 4,800 5,200 4,400
09/10/2025 4,800 -0.1 (-2.04%) 15,946 76.59 0 0 4,900 5,300 4,500
08/10/2025 4,900 0.1 (2.08%) 20,627 99.02 0 0 4,800 5,200 4,400
07/10/2025 4,800 0 (0%) 26,647 125.76 0 0 4,800 5,200 4,400
06/10/2025 4,800 0 (0%) 634 3.03 0 0 4,800 5,200 4,400
03/10/2025 4,800 0 (0%) 23,744 110.83 0 0 4,800 5,200 4,400
02/10/2025 4,800 0 (0%) 3,018 14.49 0 0 4,800 5,200 4,400
01/10/2025 4,800 0.1 (2.13%) 1,265 6.07 0 0 4,700 5,100 4,300
30/09/2025 4,700 -0.1 (-2.08%) 22,864 106.71 41 0.18 4,800 5,200 4,400
29/09/2025 4,800 0 (0%) 11,737 55.23 34 0.15 4,800 5,200 4,400
26/09/2025 4,800 0 (0%) 11,132 53.17 33 0.15 4,800 5,200 4,400
25/09/2025 4,800 0.1 (2.13%) 14,046 65.85 43 0.18 4,700 5,100 4,300
24/09/2025 4,700 0.1 (2.17%) 28,912 132.27 45 0.19 4,600 5,000 4,200
23/09/2025 4,600 0 (0%) 42,929 197.69 49 0.21 4,600 5,000 4,200
22/09/2025 4,600 -0.2 (-4.17%) 14,047 66.39 73 0.32 4,800 5,200 4,400
19/09/2025 4,800 0.1 (2.13%) 16,467 77.41 39 0.17 4,700 5,100 4,300
18/09/2025 4,700 0 (0%) 10,570 48.63 31 0.13 4,700 5,100 4,300
17/09/2025 4,700 0 (0%) 32,379 152.15 31 0.13 4,700 5,100 4,300
16/09/2025 4,700 0 (0%) 25,134 119.3 39 0.17 4,700 5,100 4,300
15/09/2025 4,700 0 (0%) 28,346 134.77 31 0.13 4,700 5,100 4,300
12/09/2025 4,700 0 (0%) 54,781 257.13 30 0.13 4,700 5,100 4,300
11/09/2025 4,700 0 (0%) 36,510 165.9 41 0.18 4,700 5,100 4,300
10/09/2025 4,700 0.1 (2.17%) 31,784 146.85 30 0.13 4,600 5,000 4,200
09/09/2025 4,600 0 (0%) 9,009 40.61 33 0.14 4,600 5,000 4,200
08/09/2025 4,600 0 (0%) 21,844 96.83 54 0.23 4,600 5,000 4,200
05/09/2025 4,600 0 (0%) 20,922 94.98 19 0.08 4,600 5,000 4,200
04/09/2025 4,600 0 (0%) 15,432 70.61 30 0.13 4,600 5,000 4,200
03/09/2025 4,600 0 (0%) 22,748 105.51 36 0.15 4,600 5,000 4,200
29/08/2025 4,600 0 (0%) 38,654 174.69 30 0.13 4,600 5,000 4,200
28/08/2025 4,600 0 (0%) 1,073 4.89 27 0.11 4,600 5,000 4,200
27/08/2025 4,600 0 (0%) 14,415 65.92 41 0.17 4,600 5,000 4,200
26/08/2025 4,600 0.3 (6.98%) 25,705 114.06 43 0.17 4,300 4,700 3,900
25/08/2025 4,300 -0.2 (-4.44%) 103,719 452.39 51 0.21 4,500 4,900 4,100
22/08/2025 4,500 -0.4 (-8.16%) 136,933 630.38 43 0.19 4,900 5,300 4,500
21/08/2025 4,900 -0.2 (-3.92%) 72,512 352.92 58 0.27 5,100 5,600 4,600
20/08/2025 5,100 0 (0%) 51,310 254.21 39 0.18 5,100 5,600 4,600
19/08/2025 5,100 0.1 (2%) 177,217 878.38 31 0.14 5,000 5,500 4,500
18/08/2025 5,000 0.1 (2.04%) 54,615 268.49 35 0.16 4,900 5,300 4,500
15/08/2025 4,900 -0.3 (-5.77%) 77,105 382.41 57 0.27 5,200 5,700 4,700
14/08/2025 5,200 0.1 (1.96%) 95,496 479.23 2 0.01 5,100 5,600 4,600
13/08/2025 5,100 -0.1 (-1.92%) 52,940 267.2 0 0 5,200 5,700 4,700
12/08/2025 5,200 0 (0%) 30,051 153.5 0 0 5,200 5,700 4,700
11/08/2025 5,200 -0.1 (-1.89%) 60,455 316.62 0 0 5,300 5,800 4,800
08/08/2025 5,300 0 (0%) 86,233 442.69 0 0 5,300 5,800 4,800
07/08/2025 5,300 0.1 (1.92%) 111,900 578.65 0 0 5,200 5,700 4,700
06/08/2025 5,200 0.1 (1.96%) 71,082 363.97 0 0 5,100 5,600 4,600
05/08/2025 5,100 0 (0%) 61,594 308.12 0 0 5,100 5,600 4,600
04/08/2025 5,100 0 (0%) 34,222 171.58 0 0 5,100 5,600 4,600
01/08/2025 5,100 -0.1 (-1.92%) 45,224 227.84 0 0 5,200 5,700 4,700
31/07/2025 5,200 0.1 (1.96%) 69,909 355.23 0 0 5,100 5,600 4,600
30/07/2025 5,100 0.1 (2%) 73,409 361.63 0 0 5,000 5,500 4,500
29/07/2025 5,000 -0.4 (-7.41%) 138,926 709.11 0 0 5,400 5,900 4,900
28/07/2025 5,400 0 (0%) 347,464 1,894.12 0 0 5,400 5,900 4,900
25/07/2025 5,400 0.4 (8%) 389,258 2,033.72 0 0 5,000 5,500 4,500
24/07/2025 5,000 0.4 (8.7%) 361,227 1,789.16 0 0 4,600 5,000 4,200
23/07/2025 4,600 0.4 (9.52%) 318,897 1,435.15 0 0 4,200 4,600 3,800
22/07/2025 4,200 0 (0%) 146,966 625.06 0 0 4,200 4,600 3,800
21/07/2025 4,200 0.1 (2.44%) 82,104 339.76 0 0 4,100 4,500 3,700
18/07/2025 4,100 0 (0%) 136,300 548.67 0 0 4,100 4,500 3,700
17/07/2025 4,100 0 (0%) 66,691 266.78 0 0 4,100 4,500 3,700
16/07/2025 4,100 0 (0%) 24,449 99.65 0 0 4,100 4,500 3,700
15/07/2025 4,100 0.1 (2.5%) 6,131 24.55 0 0 4,000 4,400 3,600
14/07/2025 4,000 -0.1 (-2.44%) 53,903 213.77 0 0 4,100 4,500 3,700
11/07/2025 4,100 0 (0%) 9,953 39.91 0 0 4,100 4,500 3,700
10/07/2025 4,100 0 (0%) 41,702 166.87 0 0 4,100 4,500 3,700
09/07/2025 4,100 0 (0%) 51,723 206.9 0 0 4,100 4,500 3,700
08/07/2025 4,100 0 (0%) 24,233 96.94 0 0 4,100 4,500 3,700
07/07/2025 4,100 0 (0%) 26,300 105.21 0 0 4,100 4,500 3,700

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