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
31/12/2025 22,000 2.8 (14.58%) 9,600 210.75 0 0 19,200 22,000 16,400
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800
19/12/2025 19,100 2.4 (14.37%) 79,019 1,371.29 0 0 16,700 19,200 14,200
18/12/2025 18,200 2.3 (14.47%) 109,900 1,832.24 0 0 15,900 18,200 13,600
17/12/2025 17,800 2.3 (14.84%) 23,500 374.22 0 0 15,500 17,800 13,200
16/12/2025 15,800 0.4 (2.6%) 26,900 418.29 0 0 15,400 17,700 13,100
15/12/2025 15,400 -0.8 (-4.94%) 14,204 218.75 0 0 16,200 18,600 13,800
12/12/2025 15,000 -2.1 (-12.28%) 16,400 265.91 0 0 17,100 19,600 14,600
11/12/2025 16,600 -2.6 (-13.54%) 9,605 163.81 0 0 19,200 22,000 16,400
10/12/2025 18,700 -3.3 (-15%) 22,131 424.41 0 0 22,000 25,300 18,700
09/12/2025 24,500 -0.2 (-0.81%) 49,856 1,099.11 0 0 24,700 28,400 21,000
08/12/2025 21,600 0.1 (0.47%) 14,921 367.94 0 0 21,500 24,700 18,300
05/12/2025 21,500 2.8 (14.97%) 628 13.5 0 0 18,700 21,500 15,900
04/12/2025 18,900 2.4 (14.55%) 16,870 315.37 0 0 16,500 18,900 14,100
03/12/2025 18,100 1.7 (10.37%) 5,300 87.26 0 0 16,400 18,800 14,000
02/12/2025 17,700 2 (12.74%) 400 6.56 0 0 15,700 18,000 13,400
01/12/2025 15,600 -0.6 (-3.7%) 300 4.71 0 0 16,200 18,600 13,800
28/11/2025 15,500 -2.1 (-11.93%) 500 8.1 0 0 17,600 20,200 15,000
27/11/2025 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
26/11/2025 15,100 -0.4 (-2.58%) 612 9.52 0 0 15,500 17,800 13,200
25/11/2025 16,200 0.4 (2.53%) 501 7.77 0 0 15,800 18,100 13,500
24/11/2025 15,200 0.1 (0.66%) 300 4.74 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
20/11/2025 15,100 -1.1 (-6.79%) 100 1.51 0 0 16,200 18,600 13,800
19/11/2025 17,300 1.7 (10.9%) 400 6.46 0 0 15,600 17,900 13,300
18/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/11/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
14/11/2025 15,600 -2.7 (-14.75%) 3,515 54.83 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
12/11/2025 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 6 0.09 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
20/10/2025 18,300 1.5 (8.93%) 500 8.53 0 0 16,800 19,300 14,300
17/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/10/2025 16,800 1.4 (9.09%) 172 2.69 0 0 15,400 17,700 13,100
15/10/2025 14,700 0 (0%) 302 4.65 0 0 14,700 16,900 12,500
14/10/2025 14,700 -0.3 (-2%) 6,210 91.29 0 0 15,000 17,200 12,800
13/10/2025 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 1.7 (11.89%) 200 3.2 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/09/2025 14,400 -0.1 (-0.69%) 5,000 71.7 0 0 14,500 16,600 12,400
29/09/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/09/2025 14,500 0 (0%) 29,000 420.5 0 0 14,500 16,600 12,400
25/09/2025 14,500 0 (0%) 4,006 58.09 0 0 14,500 16,600 12,400
24/09/2025 14,500 0 (0%) 10,700 155.13 0 0 14,500 16,600 12,400
23/09/2025 14,500 0 (0%) 8,700 126.15 0 0 14,500 16,600 12,400
22/09/2025 14,500 0 (0%) 4,010 58.14 0 0 14,500 16,600 12,400
19/09/2025 14,500 0 (0%) 45,900 665.53 0 0 14,500 16,600 12,400
18/09/2025 14,500 0 (0%) 78,000 1,131 0 0 14,500 16,600 12,400
17/09/2025 14,500 0.1 (0.69%) 83,000 1,203.3 0 0 14,400 16,500 12,300
16/09/2025 14,300 -0.7 (-4.67%) 10,000 144.4 0 0 15,000 17,200 12,800
15/09/2025 15,000 0 (0%) 21,308 319.64 0 0 15,000 17,200 12,800
12/09/2025 15,000 -0.5 (-3.23%) 1,100 16.53 0 0 15,500 17,800 13,200
11/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/09/2025 15,500 0.4 (2.65%) 102 1.58 0 0 15,100 17,300 12,900
09/09/2025 15,100 -0.1 (-0.66%) 1,700 25.75 0 0 15,200 17,400 13,000
08/09/2025 15,000 -0.9 (-5.66%) 600 9.14 0 0 15,900 18,200 13,600
05/09/2025 15,900 0.5 (3.25%) 201 3.2 0 0 15,400 17,700 13,100
04/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
29/08/2025 15,500 0 (0%) 4,300 66.13 0 0 15,500 17,800 13,200
28/08/2025 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
27/08/2025 15,300 0.9 (6.25%) 1,000 15.3 0 0 14,400 16,500 12,300
26/08/2025 14,300 -0.3 (-2.05%) 10,500 151.57 0 0 14,600 16,700 12,500
25/08/2025 14,500 -2.3 (-13.69%) 4,500 65.5 0 0 16,800 19,300 14,300
22/08/2025 16,800 1.9 (12.75%) 2,005 33.67 0 0 14,900 17,100 12,700
21/08/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/08/2025 14,900 0.7 (4.93%) 500 7.45 0 0 14,200 16,300 12,100
19/08/2025 14,500 -1.3 (-8.23%) 2,101 29.86 0 0 15,800 18,100 13,500
18/08/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
15/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
13/08/2025 14,600 -0.5 (-3.31%) 4,500 65.7 0 0 15,100 17,300 12,900
12/08/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/08/2025 15,100 0 (0%) 1 0.02 0 0 15,100 17,300 12,900
08/08/2025 15,500 -2.1 (-11.93%) 3,600 54.4 0 0 17,600 20,200 15,000
07/08/2025 17,500 1.5 (9.38%) 2,300 40.4 0 0 16,000 18,400 13,600
06/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2025 16,000 1.6 (11.11%) 214 3.42 0 0 14,400 16,500 12,300
04/08/2025 14,700 1 (7.3%) 3,100 44.77 0 0 13,700 15,700 11,700
01/08/2025 13,700 -1 (-6.8%) 194 2.66 0 0 14,700 16,900 12,500
31/07/2025 14,600 0 (0%) 12,001 176.91 0 0 14,600 16,700 12,500
30/07/2025 14,600 0 (0%) 5 0.07 0 0 14,600 16,700 12,500
29/07/2025 14,200 -0.8 (-5.33%) 15,000 218.94 0 0 15,000 17,200 12,800
28/07/2025 15,000 -0.6 (-3.85%) 26,100 392.6 0 0 15,600 17,900 13,300
25/07/2025 15,600 -0.1 (-0.64%) 2,100 32.76 0 0 15,700 18,000 13,400
24/07/2025 15,700 0.5 (3.29%) 200 3.14 0 0 15,200 17,400 13,000
23/07/2025 15,200 0 (0%) 113 1.72 0 0 15,200 17,400 13,000
22/07/2025 15,200 0 (0%) 4,200 63.81 0 0 15,200 17,400 13,000
21/07/2025 14,800 -1.9 (-11.38%) 4,200 63.81 0 0 16,700 19,200 14,200
18/07/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/07/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2025 16,800 0.9 (5.66%) 2,000 33.44 0 0 15,900 18,200 13,600
15/07/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/07/2025 15,900 -0.3 (-1.85%) 100 1.59 0 0 16,200 18,600 13,800
11/07/2025 15,900 -1.8 (-10.17%) 1,700 27.58 0 0 17,700 20,300 15,100
10/07/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/07/2025 17,700 2.2 (14.19%) 905 16.02 0 0 15,500 17,800 13,200
08/07/2025 17,300 -0.1 (-0.57%) 8,700 134.82 0 0 17,400 20,000 14,800
07/07/2025 19,900 2 (11.17%) 5,500 95.62 0 0 17,900 20,500 15,300
04/07/2025 17,900 -3.1 (-14.76%) 700 12.53 0 0 21,000 24,100 17,900
03/07/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/07/2025 16,000 -2.8 (-14.89%) 3,100 65.16 0 0 18,800 21,600 16,000
01/07/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000

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