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 1,300 -0.1 (-7.14%) 392,692 511.91 0 0 1,400 1,600 1,200
08/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/12/2025 1,300 -0.2 (-13.33%) 1,257,463 1,741.84 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/12/2025 1,500 -0.2 (-11.76%) 572,726 859.86 0 0 1,700 1,900 1,500
18/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/12/2025 1,600 -0.1 (-5.88%) 1,381,700 2,333.78 0 0 1,700 1,900 1,500
11/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/12/2025 1,800 0.2 (12.5%) 2,801,095 4,798.84 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,600 -0.1 (-5.88%) 57,112 91.38 0 0 1,700 1,900 1,500
27/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/11/2025 1,600 -0.1 (-5.88%) 153,280 255.27 0 0 1,700 1,900 1,500
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/11/2025 1,900 0.2 (11.76%) 2,864,623 4,914.86 0 0 1,700 1,900 1,500
13/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/11/2025 1,600 0.1 (6.67%) 137,830 231.05 0 0 1,500 1,700 1,300
06/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/10/2025 1,500 -0.1 (-6.25%) 195,907 284.83 0 0 1,600 1,800 1,400
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/10/2025 1,600 -0.2 (-11.11%) 380,533 614.15 0 0 1,800 2,000 1,600
23/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/10/2025 1,700 -0.2 (-10.53%) 194,599 343.52 0 0 1,900 2,100 1,700
16/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/10/2025 1,900 -0.2 (-9.52%) 345,719 657.19 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 -0.3 (-12.5%) 685,747 1,471.29 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/09/2025 2,500 0.2 (8.7%) 784,847 1,889.56 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/09/2025 2,300 0.3 (15%) 1,915,903 4,381.24 0 0 2,000 2,300 1,700
18/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/09/2025 2,000 0.2 (11.11%) 127,627 255.25 0 0 1,800 2,000 1,600
11/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/09/2025 1,800 0.2 (12.5%) 37,678 67.81 0 0 1,600 1,800 1,400
04/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/08/2025 1,600 0.2 (14.29%) 107,534 172.05 0 0 1,400 1,600 1,200
28/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/08/2025 1,400 0.1 (7.69%) 481,161 667.93 0 0 1,300 1,400 1,200
21/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/08/2025 1,300 0.1 (8.33%) 651,966 847.47 0 0 1,200 1,300 1,100
14/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/08/2025 1,200 0.1 (9.09%) 488,352 582.23 0 0 1,100 1,200 1,000
07/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/08/2025 1,200 0 (0%) 132,074 148.15 0 0 1,200 1,300 1,100
31/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/07/2025 1,300 0 (0%) 690,024 834.23 0 0 1,300 1,400 1,200
24/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/07/2025 1,300 0 (0%) 234,298 303.24 0 0 1,300 1,400 1,200
17/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/07/2025 1,300 0.1 (8.33%) 557,199 723.84 0 0 1,200 1,300 1,100
10/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

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