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 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.5 (9.09%) 88,001 528.01 0 0 5,500 6,300 4,700
29/12/2025 5,500 -0.5 (-8.33%) 3,000 16.51 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
25/12/2025 5,600 -0.4 (-6.67%) 100 0.56 0 0 6,000 6,900 5,100
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
19/12/2025 6,000 0.4 (7.14%) 400 2.12 0 0 5,600 6,400 4,800
18/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 -0.7 (-11.11%) 1,000 5.6 0 0 6,300 7,200 5,400
15/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/12/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.5 (-8.06%) 300 1.71 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/12/2025 6,200 0 (0%) 700 4.08 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/11/2025 6,300 0 (0%) 1,000 6.24 0 0 6,300 7,200 5,400
27/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0.3 (5%) 1,000 6.25 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
19/11/2025 6,200 0 (0%) 200 1.19 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 700 4.34 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
10/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
07/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.1 (1.64%) 1,100 6.82 0 0 6,100 7,000 5,200
04/11/2025 6,500 0.6 (10.17%) 6,116 37.2 0 0 5,900 6,700 5,100
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/10/2025 6,200 0.2 (3.33%) 300 1.78 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/10/2025 6,000 0.2 (3.45%) 500 3 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
22/10/2025 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.3 (-4.76%) 12,000 72 0 0 6,300 7,200 5,400
17/10/2025 6,300 -0.1 (-1.56%) 500 3.15 0 0 6,400 7,300 5,500
16/10/2025 6,000 0 (0%) 20,500 130.9 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2025 6,300 0 (0%) 6,100 36.63 0 0 6,300 7,200 5,400
06/10/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
03/10/2025 6,100 -0.2 (-3.17%) 300 1.86 0 0 6,300 7,200 5,400
02/10/2025 6,300 0.2 (3.28%) 300 1.88 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,200 0 (0%) 12,300 75.05 0 0 6,200 7,100 5,300
29/09/2025 6,200 -0.1 (-1.59%) 4,800 29.75 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
25/09/2025 6,300 0 (0%) 1,700 10.71 0 0 6,300 7,200 5,400
24/09/2025 6,200 0.1 (1.64%) 6,500 40.9 0 0 6,100 7,000 5,200
23/09/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
22/09/2025 6,400 0.2 (3.23%) 18,600 112.38 0 0 6,200 7,100 5,300
19/09/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
18/09/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
17/09/2025 6,200 0 (0%) 92,000 570.4 0 0 6,200 7,100 5,300
16/09/2025 6,300 0 (0%) 44,600 277.42 0 0 6,300 7,200 5,400
15/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/09/2025 6,300 -0.1 (-1.56%) 9,400 59.28 0 0 6,400 7,300 5,500
11/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/09/2025 6,400 0 (0%) 1,500 9.6 0 0 6,400 7,300 5,500
09/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2025 6,400 0 (0%) 200 1.27 0 0 6,400 7,300 5,500
05/09/2025 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
04/09/2025 6,400 0 (0%) 8,900 56.08 0 0 6,400 7,300 5,500
03/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/08/2025 6,400 -0.1 (-1.54%) 3,000 19.2 0 0 6,500 7,400 5,600
28/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/08/2025 6,600 0 (0%) 1,600 10.41 0 0 6,600 7,500 5,700
25/08/2025 6,600 0.2 (3.13%) 4,100 26.86 0 0 6,400 7,300 5,500
22/08/2025 6,600 0.2 (3.13%) 15,300 97.84 0 0 6,400 7,300 5,500
21/08/2025 6,400 0 (0%) 21,300 136.32 0 0 6,400 7,300 5,500
20/08/2025 6,400 0 (0%) 74,300 475.82 0 0 6,400 7,300 5,500
19/08/2025 6,500 0 (0%) 6,000 38.31 0 0 6,500 7,400 5,600
18/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/08/2025 6,600 0 (0%) 9,900 64.16 0 0 6,600 7,500 5,700
14/08/2025 7,000 0.5 (7.69%) 15,500 102.41 0 0 6,500 7,400 5,600
13/08/2025 6,500 0 (0%) 18,800 122 0 0 6,500 7,400 5,600
12/08/2025 6,600 0.2 (3.13%) 1,800 11.61 0 0 6,400 7,300 5,500
11/08/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/08/2025 6,500 0.1 (1.56%) 2,215 14.19 0 0 6,400 7,300 5,500
07/08/2025 6,500 0.1 (1.56%) 1,501 9.56 0 0 6,400 7,300 5,500
06/08/2025 6,600 0.4 (6.45%) 1,100 7 0 0 6,200 7,100 5,300
05/08/2025 6,600 0 (0%) 21,600 134.79 0 0 6,600 7,500 5,700
04/08/2025 6,600 0 (0%) 140 0.92 0 0 6,600 7,500 5,700
01/08/2025 6,600 0 (0%) 500 3.3 0 0 6,600 7,500 5,700
31/07/2025 6,800 0.5 (7.94%) 700 4.64 0 0 6,300 7,200 5,400
30/07/2025 6,200 -0.5 (-7.46%) 1,500 9.41 0 0 6,700 7,700 5,700
29/07/2025 6,700 0 (0%) 4,700 31.49 0 0 6,700 7,700 5,700
28/07/2025 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
25/07/2025 6,800 0.4 (6.25%) 3,300 21.11 0 0 6,400 7,300 5,500
24/07/2025 6,600 0.3 (4.76%) 2,100 13.36 0 0 6,300 7,200 5,400
23/07/2025 6,300 -0.2 (-3.08%) 1,100 6.93 0 0 6,500 7,400 5,600
22/07/2025 6,600 -0.1 (-1.49%) 1,200 7.8 0 0 6,700 7,700 5,700
21/07/2025 6,700 0 (0%) 7 0.05 0 0 6,700 7,700 5,700
18/07/2025 6,900 0.4 (6.15%) 3,900 25.99 0 0 6,500 7,400 5,600
17/07/2025 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
16/07/2025 6,600 0.4 (6.45%) 2,800 18.09 0 0 6,200 7,100 5,300
15/07/2025 6,200 0 (0%) 2,138 13.28 0 0 6,200 7,100 5,300
14/07/2025 6,200 -0.2 (-3.13%) 1,200 7.42 0 0 6,400 7,300 5,500
11/07/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
10/07/2025 6,700 0.3 (4.69%) 32,200 198.06 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
08/07/2025 6,700 0.4 (6.35%) 2,100 13.47 0 0 6,300 7,200 5,400
07/07/2025 6,700 -0.2 (-2.9%) 14,100 88.87 0 0 6,900 7,900 5,900

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