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
14/01/2026 220,000 5.6 (2.61%) 1,201 264.22 0 0 214,400 246,500 182,300
13/01/2026 210,000 -13.7 (-6.12%) 1,840 394.93 0 0 223,700 257,200 190,200
12/01/2026 220,000 -31 (-12.35%) 3,004 672.04 0 0 251,000 288,600 213,400
09/01/2026 249,000 29 (13.18%) 502 126. 0 0 220,000 253,000 187,000
08/01/2026 220,000 0 (0%) 3 0.56 0 0 220,000 253,000 187,000
07/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
06/01/2026 220,000 0 (0%) 1 0.19 0 0 220,000 253,000 187,000
05/01/2026 220,000 0 (0%) 1 0.22 0 0 220,000 253,000 187,000
31/12/2025 220,000 0 (0%) 31,600 6,952 0 0 220,000 253,000 187,000
30/12/2025 220,000 13 (6.28%) 3,107 683.44 0 0 207,000 238,000 176,000
29/12/2025 207,000 27 (15%) 300 62.1 0 0 180,000 207,000 153,000
26/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
25/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
24/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
23/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
22/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
19/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
18/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
17/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
16/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
15/12/2025 180,000 0 (0%) 11 1.8 183,200 36,640 180,000 207,000 153,000
12/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
11/12/2025 180,000 -5 (-2.7%) 300 54 0 0 185,000 212,700 157,300
10/12/2025 185,000 2.5 (1.37%) 100 18.5 600,798 120,159.6 182,500 209,800 155,200
09/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
08/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
05/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
04/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
03/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
02/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
01/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
28/11/2025 175,000 -17 (-8.85%) 1,800 328.5 0 0 192,000 268,800 115,200
27/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
26/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
25/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
21/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
20/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
19/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
18/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
17/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
12/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
11/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
10/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
07/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
06/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
05/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
04/11/2025 192,000 0 (0%) 1 0.16 0 0 192,000 220,800 163,200
03/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
31/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
30/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
29/10/2025 192,000 0 (0%) 4 0.79 0 0 192,000 220,800 163,200
28/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
27/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
23/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
22/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
21/10/2025 192,000 0 (0%) 1 0.21 0 0 192,000 220,800 163,200
20/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
17/10/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
16/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
15/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/10/2025 192,000 0 (0%) 800 153.6 0 0 192,000 220,800 163,200
10/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
09/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
08/10/2025 192,000 0 (0%) 2,200 422.4 0 0 192,000 220,800 163,200
07/10/2025 192,000 0 (0%) 3 0.58 0 0 192,000 220,800 163,200
06/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
03/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
02/10/2025 192,000 0 (0%) 1,300 249.6 0 0 192,000 220,800 163,200
01/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
30/09/2025 192,000 22 (12.94%) 2,000 384 0 0 170,000 195,500 144,500
29/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
26/09/2025 170,000 0 (0%) 2,001 340.2 0 0 170,000 195,500 144,500
25/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
24/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
23/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
22/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
19/09/2025 170,000 0 (0%) 1 0.2 0 0 170,000 195,500 144,500
18/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
17/09/2025 170,000 0 (0%) 20 3.91 0 0 170,000 195,500 144,500
16/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
15/09/2025 170,000 0 (0%) 1 0.2 0 0 170,000 195,500 144,500
12/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
11/09/2025 170,000 -8.9 (-4.97%) 500 85 0 0 178,900 205,700 152,100
10/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
09/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
08/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
05/09/2025 178,900 0 (0%) 1 0.21 0 0 178,900 205,700 152,100
04/09/2025 178,900 0 (0%) 14 2.88 0 0 178,900 205,700 152,100
03/09/2025 178,900 0 (0%) 10 1.56 0 0 178,900 205,700 152,100
29/08/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
28/08/2025 180,000 -29 (-13.88%) 210 38.17 183,200 36,640 209,000 240,300 177,700
27/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
26/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
25/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
22/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
21/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
20/08/2025 209,000 18.9 (9.94%) 100 20.9 0 0 190,100 218,600 161,600
19/08/2025 190,100 -29.9 (-13.59%) 100 19.01 0 0 220,000 253,000 187,000
18/08/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
15/08/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
14/08/2025 220,000 19.5 (9.73%) 1,000 219.99 0 0 200,500 230,500 170,500
13/08/2025 200,000 -4.6 (-2.25%) 201 40.34 0 0 204,600 235,200 174,000
12/08/2025 200,000 0 (0%) 800 163.7 0 0 200,000 230,000 170,000
11/08/2025 200,000 0 (0%) 0 0 0 0 200,000 230,000 170,000
08/08/2025 200,000 -13 (-6.1%) 100 20 0 0 213,000 244,900 181,100
07/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
06/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
05/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
04/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
01/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
31/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
30/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
29/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
28/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
25/07/2025 213,000 23 (12.11%) 300 63.9 0 0 190,000 218,500 161,500
24/07/2025 190,000 0 (0%) 0 0 0 0 190,000 218,500 161,500
23/07/2025 190,000 0 (0%) 300 57 0 0 190,000 218,500 161,500
22/07/2025 190,000 0 (0%) 200 38 0 0 190,000 218,500 161,500
21/07/2025 190,000 -30 (-13.64%) 200 38 0 0 220,000 253,000 187,000
18/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
17/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
16/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
15/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000

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