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 22,700 0.1 (0.44%) 18,700 424.42 0 0 22,600 24,150 21,050
06/01/2026 22,600 0.1 (0.44%) 17,800 403.81 0 0 22,500 24,050 20,950
05/01/2026 22,500 0 (0%) 18,000 408.94 330,000 6,913.5 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 105,000 2,362.64 0 0 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 90,800 2,057.15 0 0 22,800 24,350 21,250
29/12/2025 22,800 -0.35 (-1.51%) 47,400 1,102.09 0 0 23,150 24,750 21,550
26/12/2025 23,150 0.45 (1.98%) 26,000 595.58 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.45 (-1.94%) 1,004,000 22,797.39 0 0 23,150 24,750 21,550
24/12/2025 23,150 0.35 (1.54%) 1,146,200 26,025.6 0 0 22,800 24,350 21,250
23/12/2025 22,800 -1.15 (-4.8%) 297,700 6,940.16 0 0 23,950 25,600 22,300
22/12/2025 23,950 -1.4 (-5.52%) 184,100 4,503.97 0 0 25,350 27,100 23,600
19/12/2025 25,350 0.75 (3.05%) 15,900 405.01 0 0 24,600 26,300 22,900
18/12/2025 24,600 -1.4 (-5.38%) 8,000 199.54 0 0 26,000 27,800 24,200
17/12/2025 26,000 -0.1 (-0.38%) 300 7.85 0 0 26,100 27,900 24,300
16/12/2025 26,100 0.1 (0.38%) 5,100 132.71 0 0 26,000 27,800 24,200
15/12/2025 26,000 -0.5 (-1.89%) 1,500 39.03 0 0 26,500 28,350 24,650
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
11/12/2025 26,500 0.4 (1.53%) 3,000 79.37 0 0 26,100 27,900 24,300
10/12/2025 26,100 0.1 (0.38%) 2,700 70.5 0 0 26,000 27,800 24,200
09/12/2025 26,000 0 (0%) 6,600 171.6 0 0 26,000 27,800 24,200
08/12/2025 26,000 -0.05 (-0.19%) 8,100 210.84 0 0 26,050 27,850 24,250
05/12/2025 26,050 0 (0%) 6,700 174.88 0 0 26,050 27,850 24,250
04/12/2025 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
03/12/2025 26,050 -0.1 (-0.38%) 1,600 41.69 0 0 26,150 27,950 24,350
02/12/2025 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
01/12/2025 26,150 -0.35 (-1.32%) 1,400 36.7 0 0 26,500 28,350 24,650
28/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 28,350 24,650
27/11/2025 26,500 0 (0%) 200 5.3 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.2 (0.76%) 200 5.26 0 0 26,300 28,100 24,500
25/11/2025 26,300 -0.1 (-0.38%) 100 2.63 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,100 24,500
21/11/2025 26,300 0.15 (0.57%) 300 7.94 0 0 26,150 27,950 24,350
20/11/2025 26,150 -0.45 (-1.69%) 400 10.43 0 0 26,600 28,450 24,750
19/11/2025 26,600 0.7 (2.7%) 5,200 134.31 0 0 25,900 27,700 24,100
18/11/2025 25,900 -0.1 (-0.38%) 800 20.82 0 0 26,000 27,800 24,200
17/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/11/2025 26,000 -0.95 (-3.53%) 15,600 407.21 0 0 26,950 28,800 25,100
13/11/2025 26,950 0.05 (0.19%) 1,600 43.06 0 0 26,900 28,750 25,050
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/11/2025 26,900 -0.05 (-0.19%) 2,900 77.32 0 0 26,950 28,800 25,100
10/11/2025 26,950 -0.2 (-0.74%) 900 23.9 0 0 27,150 29,050 25,250
07/11/2025 27,150 -0.05 (-0.18%) 100 2.72 0 0 27,200 29,100 25,300
06/11/2025 27,200 0.75 (2.84%) 16,100 425.76 0 0 26,450 28,300 24,600
05/11/2025 26,450 0.35 (1.34%) 1,200 31.69 0 0 26,100 27,900 24,300
04/11/2025 26,100 0.1 (0.38%) 1,400 36.57 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.4 (-1.52%) 9,600 251.83 0 0 26,400 28,200 24,600
31/10/2025 26,400 0.05 (0.19%) 2,900 75.87 0 0 26,350 28,150 24,550
30/10/2025 26,350 -0.05 (-0.19%) 9,700 255.86 0 0 26,400 28,200 24,600
29/10/2025 26,400 0 (0%) 4,500 117.84 0 0 26,400 28,200 24,600
28/10/2025 26,400 0 (0%) 1,100 29.04 0 0 26,400 28,200 24,600
27/10/2025 26,400 0.25 (0.96%) 1,300 33.77 0 0 26,150 27,950 24,350
24/10/2025 26,150 -0.05 (-0.19%) 400 10.48 0 0 26,200 28,000 24,400
23/10/2025 26,200 -0.65 (-2.42%) 500 13.34 0 0 26,850 28,700 25,000
22/10/2025 26,850 0 (0%) 4,500 117.52 0 0 26,850 28,700 25,000
21/10/2025 26,850 0.55 (2.09%) 7,000 184.94 0 0 26,300 28,100 24,500
20/10/2025 26,300 0.3 (1.15%) 5,600 147.2 0 0 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 1,600 42.28 0 0 26,000 27,800 24,200
16/10/2025 26,000 0 (0%) 200 5.18 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 3,400 88.4 0 0 26,000 27,800 24,200
14/10/2025 26,000 -0.05 (-0.19%) 4,300 111.88 0 0 26,050 27,850 24,250
13/10/2025 26,050 -0.45 (-1.7%) 16,000 419.45 0 0 26,500 28,350 24,650
10/10/2025 26,500 -0.2 (-0.75%) 10,900 284.33 0 0 26,700 28,550 24,850
09/10/2025 26,700 -0.15 (-0.56%) 100 2.67 0 0 26,850 28,700 25,000
08/10/2025 26,850 -0.05 (-0.19%) 500 13.43 0 0 26,900 28,750 25,050
07/10/2025 26,900 -0.1 (-0.37%) 500 13.17 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.95 (3.65%) 2,100 55.59 0 0 26,050 27,850 24,250
03/10/2025 26,050 0 (0%) 700 18.24 0 0 26,050 27,850 24,250
02/10/2025 26,050 -0.35 (-1.33%) 2,400 62.43 0 0 26,400 28,200 24,600
01/10/2025 26,400 0.1 (0.38%) 2,700 71.01 0 0 26,300 28,100 24,500
30/09/2025 26,300 -0.2 (-0.75%) 1,900 50.03 0 0 26,500 28,350 24,650
29/09/2025 26,500 -0.2 (-0.75%) 8,600 225.55 0 0 26,700 28,550 24,850
26/09/2025 26,700 0.1 (0.38%) 1,200 31.59 0 0 26,600 28,450 24,750
25/09/2025 26,600 0.1 (0.38%) 1,900 50.48 0 0 26,500 28,350 24,650
24/09/2025 26,500 0.25 (0.95%) 5,900 155.99 188,249 4,612.1 26,250 28,050 24,450
23/09/2025 26,250 -0.75 (-2.78%) 2,100 55.18 0 0 27,000 28,850 25,150
22/09/2025 27,000 0.25 (0.93%) 3,500 92.94 0 0 26,750 28,600 24,900
19/09/2025 26,750 -0.15 (-0.56%) 600 16.13 0 0 26,900 28,750 25,050
18/09/2025 26,900 -0.1 (-0.37%) 600 16.15 0 0 27,000 28,850 25,150
17/09/2025 27,000 0 (0%) 600 16.2 0 0 27,000 28,850 25,150
16/09/2025 27,000 0.25 (0.93%) 600 16.08 0 0 26,750 28,600 24,900
15/09/2025 26,750 0.05 (0.19%) 8,900 240.58 0 0 26,700 28,550 24,850
12/09/2025 26,700 0.1 (0.38%) 2,600 68.93 0 0 26,600 28,450 24,750
11/09/2025 26,600 0 (0%) 1,200 31.88 0 0 26,600 28,450 24,750
10/09/2025 26,600 -0.4 (-1.48%) 6,500 173.42 0 0 27,000 28,850 25,150
09/09/2025 27,000 0.1 (0.37%) 2,500 67.29 0 0 26,900 28,750 25,050
08/09/2025 26,900 0 (0%) 9,600 258.45 0 0 26,900 28,750 25,050
05/09/2025 26,900 -0.05 (-0.19%) 16,200 437.04 0 0 26,950 28,800 25,100
04/09/2025 26,950 -0.05 (-0.19%) 5,700 153.88 0 0 27,000 28,850 25,150
03/09/2025 27,000 -0.15 (-0.55%) 9,000 243.1 0 0 27,150 29,050 25,250
29/08/2025 27,150 -0.35 (-1.27%) 3,100 84.66 0 0 27,500 29,400 25,600
28/08/2025 27,500 -0.05 (-0.18%) 7,700 208.78 0 0 27,550 29,450 25,650
27/08/2025 29,000 0.15 (0.52%) 11,300 327.07 0 0 28,850 30,850 26,850
26/08/2025 28,850 0.35 (1.23%) 3,100 89.31 0 0 28,500 30,450 26,550
25/08/2025 28,500 -0.1 (-0.35%) 8,700 248.08 0 0 28,600 30,600 26,600
22/08/2025 28,600 -0.55 (-1.89%) 26,800 766.65 0 0 29,150 31,150 27,150
21/08/2025 29,150 0 (0%) 4,500 131.17 0 0 29,150 31,150 27,150
20/08/2025 29,150 -0.25 (-0.85%) 1,700 49.81 0 0 29,400 31,450 27,350
19/08/2025 29,400 0.3 (1.03%) 9,300 271.59 0 0 29,100 31,100 27,100
18/08/2025 29,100 0.1 (0.34%) 6,800 201.39 0 0 29,000 31,000 27,000
15/08/2025 29,000 -0.5 (-1.69%) 18,100 525.54 0 0 29,500 31,550 27,450
14/08/2025 29,500 0.2 (0.68%) 5,600 164.65 0 0 29,300 31,350 27,250
13/08/2025 29,300 0.25 (0.86%) 24,100 698.34 0 0 29,050 31,050 27,050
12/08/2025 29,050 -0.05 (-0.17%) 21,600 630.33 0 0 29,100 31,100 27,100
11/08/2025 29,100 0.3 (1.04%) 13,000 375.29 31,500 844.2 28,800 30,800 26,800
08/08/2025 28,800 0.1 (0.35%) 8,000 227.58 0 0 28,700 30,700 26,700
07/08/2025 28,700 -0.1 (-0.35%) 17,600 507.52 0 0 28,800 30,800 26,800
06/08/2025 28,800 0 (0%) 11,100 320.18 0 0 28,800 30,800 26,800
05/08/2025 28,800 0.95 (3.41%) 22,600 640.05 0 0 27,850 29,750 25,950
04/08/2025 27,850 -0.15 (-0.54%) 10,400 289.59 0 0 28,000 29,950 26,050
01/08/2025 28,000 0 (0%) 4,400 124 0 0 28,000 29,950 26,050
31/07/2025 28,000 -0.3 (-1.06%) 12,500 351.04 0 0 28,300 30,250 26,350
30/07/2025 28,300 -0.2 (-0.7%) 8,800 250.21 0 0 28,500 30,450 26,550
29/07/2025 28,500 -0.3 (-1.04%) 12,500 356.69 0 0 28,800 30,800 26,800
28/07/2025 28,800 0.3 (1.05%) 19,400 558.39 0 0 28,500 30,450 26,550
25/07/2025 28,500 0.9 (3.26%) 5,800 164.05 0 0 27,600 29,500 25,700
24/07/2025 27,600 -0.1 (-0.36%) 2,100 58.06 0 0 27,700 29,600 25,800
23/07/2025 27,700 0.2 (0.73%) 2,800 77.62 0 0 27,500 29,400 25,600
22/07/2025 27,500 0 (0%) 16,800 462.28 0 0 27,500 29,400 25,600
21/07/2025 27,500 0 (0%) 19,500 536.08 0 0 27,500 29,400 25,600
18/07/2025 27,500 -0.1 (-0.36%) 8,100 223.57 0 0 27,600 29,500 25,700
17/07/2025 27,600 0 (0%) 10,100 278.76 0 0 27,600 29,500 25,700
16/07/2025 27,600 0.1 (0.36%) 1,400 38.66 0 0 27,500 29,400 25,600
15/07/2025 27,500 -0.1 (-0.36%) 1,600 43.72 0 0 27,600 29,500 25,700
14/07/2025 27,600 -0.1 (-0.36%) 4,900 134.63 0 0 27,700 29,600 25,800
11/07/2025 27,700 0.3 (1.09%) 10,500 286.64 0 0 27,400 29,300 25,500
10/07/2025 27,400 -0.45 (-1.62%) 2,200 61.16 0 0 27,850 29,750 25,950
09/07/2025 27,850 -0.05 (-0.18%) 10,800 298.51 0 0 27,900 29,850 25,950
08/07/2025 27,900 0.4 (1.45%) 1,000 27.54 0 0 27,500 29,400 25,600
07/07/2025 27,500 0 (0%) 5,000 137.28 0 0 27,500 29,400 25,600

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