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 2,700 -0.3 (-10%) 4,400 12.33 0 0 3,000 3,400 2,600
08/01/2026 2,900 -0.1 (-3.33%) 1,300 3.87 0 0 3,000 3,400 2,600
07/01/2026 3,200 0.4 (14.29%) 12,000 36.02 0 0 2,800 3,200 2,400
06/01/2026 3,000 0.2 (7.14%) 2,200 6.05 0 0 2,800 3,200 2,400
05/01/2026 3,000 0 (0%) 14,000 39.39 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 2,019 6.06 0 0 3,000 3,400 2,600
30/12/2025 3,200 -0.1 (-3.03%) 10,550 31.68 0 0 3,300 3,700 2,900
29/12/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
26/12/2025 3,300 0.2 (6.45%) 800 2.58 0 0 3,100 3,500 2,700
25/12/2025 3,100 0.2 (6.9%) 23,110 71.64 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.1 (3.33%) 2,305 6.74 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 603 1.81 0 0 3,000 3,400 2,600
22/12/2025 2,900 0 (0%) 729 2.17 0 0 2,900 3,300 2,500
19/12/2025 3,100 0.1 (3.33%) 1,802 5.27 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 202 0.61 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 1,201 3.61 0 0 3,000 3,400 2,600
16/12/2025 3,000 -0.2 (-6.25%) 3,600 10.8 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 23,715 76.09 0 0 3,000 3,400 2,600
10/12/2025 3,000 -0.2 (-6.25%) 6,914 20.86 0 0 3,200 3,600 2,800
09/12/2025 3,200 0.2 (6.67%) 305 0.98 0 0 3,000 3,400 2,600
08/12/2025 3,200 0.1 (3.23%) 3,500 10.52 0 0 3,100 3,500 2,700
05/12/2025 3,300 0 (0%) 3,420 10.46 0 0 3,300 3,700 2,900
04/12/2025 3,300 0.2 (6.45%) 2,000 6.6 0 0 3,100 3,500 2,700
03/12/2025 3,100 0.1 (3.33%) 8,000 24.8 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 1,005 3.01 0 0 3,000 3,400 2,600
01/12/2025 3,000 -0.1 (-3.23%) 2,201 6.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/11/2025 3,000 -0.1 (-3.23%) 7,800 23.4 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 202 0.63 0 0 3,100 3,500 2,700
25/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
24/11/2025 3,000 -0.2 (-6.25%) 5,803 17.47 0 0 3,200 3,600 2,800
21/11/2025 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
20/11/2025 3,200 0.2 (6.67%) 1,100 3.32 0 0 3,000 3,400 2,600
19/11/2025 3,100 -0.1 (-3.13%) 5,400 16.28 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 202 0.64 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 3,703 11.45 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 17,500 57.51 0 0 3,300 3,700 2,900
12/11/2025 3,400 0 (0%) 15,600 51.91 0 0 3,400 3,900 2,900
11/11/2025 3,300 0.3 (10%) 51,134 172.91 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 2,720 8.18 0 0 3,000 3,400 2,600
07/11/2025 3,000 -0.3 (-9.09%) 1,000 3 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 5 0.02 0 0 3,300 3,700 2,900
05/11/2025 3,300 0.1 (3.13%) 3,604 11.89 0 0 3,200 3,600 2,800
04/11/2025 3,200 0.2 (6.67%) 2,405 7.7 0 0 3,000 3,400 2,600
03/11/2025 3,400 0.2 (6.25%) 3,205 9.68 0 0 3,200 3,600 2,800
31/10/2025 3,200 0 (0%) 24 0.07 0 0 3,200 3,600 2,800
30/10/2025 3,100 -0.2 (-6.06%) 10,900 34.88 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 7,600 25.08 0 0 3,300 3,700 2,900
28/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/10/2025 3,300 0 (0%) 63 0.21 0 0 3,300 3,700 2,900
24/10/2025 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,700 2,900
23/10/2025 3,000 0 (0%) 3,504 11.44 0 0 3,000 3,400 2,600
22/10/2025 3,000 -0.2 (-6.25%) 5,132 15.39 0 0 3,200 3,600 2,800
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/10/2025 3,200 -0.1 (-3.03%) 1,260 4.04 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2025 3,300 0.1 (3.13%) 934 3.04 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 1,600 5.1 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
10/10/2025 3,200 0 (0%) 33 0.11 0 0 3,200 3,600 2,800
09/10/2025 3,200 0 (0%) 800 2.52 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 1,804 5.7 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 1,248 4.02 0 0 3,200 3,600 2,800
06/10/2025 3,300 0.3 (10%) 5,000 16.01 0 0 3,000 3,400 2,600
03/10/2025 3,100 0 (0%) 7,102 21.51 0 0 3,100 3,500 2,700
02/10/2025 3,200 0.1 (3.23%) 550 1.71 0 0 3,100 3,500 2,700
01/10/2025 3,100 0 (0%) 1,200 3.72 0 0 3,100 3,500 2,700
30/09/2025 3,100 0 (0%) 1,112 3.45 0 0 3,100 3,500 2,700
29/09/2025 3,200 0.1 (3.23%) 900 2.82 0 0 3,100 3,500 2,700
26/09/2025 3,100 -0.2 (-6.06%) 164 0.51 0 0 3,300 3,700 2,900
25/09/2025 3,300 -0.1 (-2.94%) 113 0.37 0 0 3,400 3,900 2,900
24/09/2025 3,400 0.3 (9.68%) 834 2.85 0 0 3,100 3,500 2,700
23/09/2025 3,100 0 (0%) 1,104 3.43 0 0 3,100 3,500 2,700
22/09/2025 3,100 0 (0%) 2,000 6.2 0 0 3,100 3,500 2,700
19/09/2025 3,100 0.1 (3.33%) 818 2.54 0 0 3,000 3,400 2,600
18/09/2025 3,000 -0.2 (-6.25%) 9,243 28.17 0 0 3,200 3,600 2,800
17/09/2025 3,200 -0.2 (-5.88%) 1,600 5.12 0 0 3,400 3,900 2,900
16/09/2025 3,400 0.2 (6.25%) 500 1.71 0 0 3,200 3,600 2,800
15/09/2025 3,500 0.3 (9.38%) 3,405 10.81 0 0 3,200 3,600 2,800
12/09/2025 3,200 -0.1 (-3.03%) 7,400 23.52 0 0 3,300 3,700 2,900
11/09/2025 3,300 -0.2 (-5.71%) 3,904 13. 0 0 3,500 4,000 3,000
10/09/2025 3,500 0.3 (9.38%) 300 1.04 0 0 3,200 3,600 2,800
09/09/2025 3,300 0 (0%) 1,705 5.5 0 0 3,300 3,700 2,900
08/09/2025 3,500 0.2 (6.06%) 2,100 6.95 0 0 3,300 3,700 2,900
05/09/2025 3,300 0 (0%) 17,303 57.05 0 0 3,300 3,700 2,900
04/09/2025 3,600 0.2 (5.88%) 501 1.65 0 0 3,400 3,900 2,900
03/09/2025 3,500 -0.1 (-2.78%) 410 1.38 0 0 3,600 4,100 3,100
29/08/2025 3,600 0.2 (5.88%) 101 0.36 0 0 3,400 3,900 2,900
28/08/2025 3,400 0.1 (3.03%) 10,058 34.01 0 0 3,300 3,700 2,900
27/08/2025 3,300 -0.4 (-10.81%) 2,413 8.01 0 0 3,700 4,200 3,200
26/08/2025 3,500 0.1 (2.94%) 3,500 13.09 0 0 3,400 3,900 2,900
25/08/2025 3,500 0.4 (12.9%) 20,112 69.31 0 0 3,100 3,500 2,700
22/08/2025 3,100 0 (0%) 9,100 28 0 0 3,100 3,500 2,700
21/08/2025 3,100 0 (0%) 4,100 12.74 0 0 3,100 3,500 2,700
20/08/2025 3,000 -0.4 (-11.76%) 26,653 83.63 0 0 3,400 3,900 2,900
19/08/2025 3,600 0 (0%) 13,528 45.63 0 0 3,600 4,100 3,100
18/08/2025 3,500 0 (0%) 12,309 44.43 0 0 3,500 4,000 3,000
15/08/2025 3,500 -0.1 (-2.78%) 14,581 51.15 0 0 3,600 4,100 3,100
14/08/2025 3,600 0.4 (12.5%) 45,780 164.17 0 0 3,200 3,600 2,800
13/08/2025 3,300 -0.1 (-2.94%) 53,928 172.91 0 0 3,400 3,900 2,900
12/08/2025 3,400 -0.2 (-5.56%) 33,875 115.25 0 0 3,600 4,100 3,100
11/08/2025 3,700 -0.4 (-9.76%) 60,287 219.43 0 0 4,100 4,700 3,500
08/08/2025 4,100 0.5 (13.89%) 115,842 474. 0 0 3,600 4,100 3,100
07/08/2025 3,600 0.4 (12.5%) 37,322 134.26 0 0 3,200 3,600 2,800
06/08/2025 3,400 0.4 (13.33%) 41,472 133.72 0 0 3,000 3,400 2,600
05/08/2025 3,100 0.2 (6.9%) 8,800 26.61 0 0 2,900 3,300 2,500
04/08/2025 3,000 0.1 (3.45%) 15,720 46.01 0 0 2,900 3,300 2,500
01/08/2025 2,900 0.1 (3.57%) 655 1.92 0 0 2,800 3,200 2,400
31/07/2025 2,900 0 (0%) 5,800 16.33 0 0 2,900 3,300 2,500
30/07/2025 2,900 -0.1 (-3.33%) 8,900 25.93 0 0 3,000 3,400 2,600
29/07/2025 3,000 0 (0%) 12,050 36.3 0 0 3,000 3,400 2,600
28/07/2025 3,100 0.1 (3.33%) 6,317 19.04 0 0 3,000 3,400 2,600
25/07/2025 3,100 0 (0%) 2,283 6.89 0 0 3,100 3,500 2,700
24/07/2025 3,000 -0.1 (-3.23%) 1,001 3.06 0 0 3,100 3,500 2,700
23/07/2025 3,100 0.1 (3.33%) 10,430 32.5 0 0 3,000 3,400 2,600
22/07/2025 3,000 0.1 (3.45%) 19,530 59.03 0 0 2,900 3,300 2,500
21/07/2025 2,900 0 (0%) 2,022 5.86 0 0 2,900 3,300 2,500
18/07/2025 3,000 0.1 (3.45%) 11,235 32.56 0 0 2,900 3,300 2,500
17/07/2025 2,900 0.1 (3.57%) 9,000 25.9 0 0 2,800 3,200 2,400
16/07/2025 2,800 0.1 (3.7%) 12,300 34.44 0 0 2,700 3,100 2,300
15/07/2025 2,800 0.1 (3.7%) 17,411 47.05 0 0 2,700 3,100 2,300
14/07/2025 2,700 -0.1 (-3.57%) 16,930 46.3 0 0 2,800 3,200 2,400
11/07/2025 2,800 0 (0%) 20,900 58.52 0 0 2,800 3,200 2,400
10/07/2025 2,800 0 (0%) 19,303 54.25 0 0 2,800 3,200 2,400
09/07/2025 2,800 0.1 (3.7%) 4,003 11.21 0 0 2,700 3,100 2,300

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結