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 10,500 0 (0%) 1,800 18.9 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.45 (-4.11%) 2,000 21 0 0 10,950 11,700 10,200
05/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
31/12/2025 10,950 -0.05 (-0.45%) 49,000 514.55 0 0 11,000 11,750 10,250
30/12/2025 11,000 0.2 (1.85%) 2,500 27.49 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
26/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
25/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
24/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
19/12/2025 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.2 (1.9%) 400 4.26 0 0 10,500 11,200 9,770
17/12/2025 10,500 0 (0%) 2,400 25.1 0 0 10,500 11,200 9,770
16/12/2025 10,500 -0.1 (-0.94%) 2,000 20.95 0 0 10,600 11,300 9,860
15/12/2025 10,600 0 (0%) 10,000 106 0 0 10,600 11,300 9,860
12/12/2025 10,600 0.1 (0.95%) 19,400 204.27 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.2 (1.94%) 2,100 22.07 0 0 10,300 11,000 9,580
10/12/2025 10,300 -0.05 (-0.48%) 5,500 56.72 0 0 10,350 11,050 9,630
09/12/2025 10,350 0.15 (1.47%) 500 5.18 0 0 10,200 10,900 9,490
08/12/2025 10,200 0.2 (2%) 1,300 13.26 0 0 10,000 10,700 9,300
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
04/12/2025 10,000 -0.4 (-3.85%) 5,800 57.42 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 1,700 17.78 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
27/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
26/11/2025 10,400 0 (0%) 1,600 16.34 0 0 10,400 11,100 9,680
25/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
24/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
21/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
20/11/2025 10,400 0 (0%) 900 9.36 0 0 10,400 11,100 9,680
19/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/11/2025 10,400 -0.1 (-0.95%) 2,500 26.05 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 1,200 12.6 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 3,600 37.18 0 0 10,300 11,000 9,580
06/11/2025 10,300 0.1 (0.98%) 1,300 13.53 0 0 10,200 10,900 9,490
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
04/11/2025 10,200 -0.3 (-2.86%) 6,400 66.48 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
31/10/2025 10,500 -0.1 (-0.94%) 4,000 42 0 0 10,600 11,300 9,860
30/10/2025 10,600 0.1 (0.95%) 700 7.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
28/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
27/10/2025 10,500 0.4 (3.96%) 12,200 128.1 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
23/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
22/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
21/10/2025 10,100 -0.15 (-1.46%) 5,700 57.9 0 0 10,250 10,950 9,540
20/10/2025 10,250 -0.4 (-3.76%) 2,700 27.89 0 0 10,650 11,350 9,910
17/10/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
16/10/2025 10,650 0.15 (1.43%) 5,800 60.2 0 0 10,500 11,200 9,770
15/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
13/10/2025 10,500 0.15 (1.45%) 500 5.25 0 0 10,350 11,050 9,630
10/10/2025 10,350 -0.05 (-0.48%) 4,600 47.69 0 0 10,400 11,100 9,680
09/10/2025 10,400 -0.1 (-0.95%) 4,400 45.6 0 0 10,500 11,200 9,770
08/10/2025 10,500 0.15 (1.45%) 3,700 38.78 0 0 10,350 11,050 9,630
07/10/2025 10,350 0.05 (0.49%) 3,100 32.09 0 0 10,300 11,000 9,580
06/10/2025 10,300 -0.2 (-1.9%) 1,200 12.36 0 0 10,500 11,200 9,770
03/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
02/10/2025 10,500 0.25 (2.44%) 200 2.1 0 0 10,250 10,950 9,540
01/10/2025 10,250 -0.2 (-1.91%) 10,000 102.85 0 0 10,450 11,150 9,720
30/09/2025 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
29/09/2025 10,500 0.05 (0.48%) 100 1.05 0 0 10,450 11,150 9,720
26/09/2025 10,450 0.05 (0.48%) 400 4.18 0 0 10,400 11,100 9,680
25/09/2025 10,400 0.05 (0.48%) 4,100 42.64 0 0 10,350 11,050 9,630
24/09/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/09/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
22/09/2025 10,350 -0.15 (-1.43%) 2,800 28.88 0 0 10,500 11,200 9,770
19/09/2025 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,100 9,680
18/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/09/2025 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,200 9,770
16/09/2025 10,500 -0.1 (-0.94%) 2,100 22.06 0 0 10,600 11,300 9,860
15/09/2025 10,600 0.05 (0.47%) 200 2.12 0 0 10,550 11,250 9,820
12/09/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
11/09/2025 10,550 -0.35 (-3.21%) 700 7.41 0 0 10,900 11,650 10,150
10/09/2025 10,900 0.55 (5.31%) 200 2.19 0 0 10,350 11,050 9,630
09/09/2025 10,350 0 (0%) 500 5.18 0 0 10,350 11,050 9,630
08/09/2025 10,350 0 (0%) 5,100 52.79 0 0 10,350 11,050 9,630
05/09/2025 10,350 0.15 (1.47%) 3,900 40.42 0 0 10,200 10,900 9,490
04/09/2025 10,200 -0.6 (-5.56%) 200 2.04 0 0 10,800 11,550 10,050
03/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/08/2025 10,800 0.3 (2.86%) 4,100 42.68 0 0 10,500 11,200 9,770
28/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
27/08/2025 10,500 -0.05 (-0.47%) 2,200 23.15 0 0 10,550 11,250 9,820
26/08/2025 10,550 0.55 (5.5%) 100 1.06 0 0 10,000 10,700 9,300
25/08/2025 10,000 -0.45 (-4.31%) 1,100 11.4 0 0 10,450 11,150 9,720
22/08/2025 10,450 0.05 (0.48%) 1,300 13.54 0 0 10,400 11,100 9,680
21/08/2025 10,400 0 (0%) 0 0 250,000 2,650 10,400 11,100 9,680
20/08/2025 10,400 -0.1 (-0.95%) 6,200 64.48 0 0 10,500 11,200 9,770
19/08/2025 10,500 -0.1 (-0.94%) 3,000 31.5 0 0 10,600 11,300 9,860
18/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
15/08/2025 10,600 0.1 (0.95%) 100 1.06 0 0 10,500 11,200 9,770
14/08/2025 10,500 -0.3 (-2.78%) 25,100 263.72 0 0 10,800 11,550 10,050
13/08/2025 10,800 -0.05 (-0.46%) 2,400 25.49 0 0 10,850 11,600 10,100
12/08/2025 10,850 0.15 (1.4%) 3,000 32.17 0 0 10,700 11,400 9,960
11/08/2025 10,700 0.2 (1.9%) 4,200 44.44 0 0 10,500 11,200 9,770
08/08/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
07/08/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
06/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
05/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
04/08/2025 10,500 0 (0%) 10,500 110.25 0 0 10,500 11,200 9,770
01/08/2025 10,500 -0.3 (-2.78%) 2,700 28.32 0 0 10,800 11,550 10,050
31/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
30/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/07/2025 10,800 -0.05 (-0.46%) 300 3.22 0 0 10,850 11,600 10,100
28/07/2025 10,850 0.05 (0.46%) 5,300 56.94 0 0 10,800 11,550 10,050
25/07/2025 10,800 0 (0%) 900 9.73 0 0 10,800 11,550 10,050
24/07/2025 10,800 -0.1 (-0.92%) 1,100 11.38 0 0 10,900 11,650 10,150
23/07/2025 10,900 0 (0%) 900 9.78 0 0 10,900 11,650 10,150
22/07/2025 10,900 0 (0%) 200 2.17 0 0 10,900 11,650 10,150
21/07/2025 10,900 -0.05 (-0.46%) 1,900 19.51 0 0 10,950 11,700 10,200
18/07/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
17/07/2025 10,950 0 (0%) 200 2.19 0 0 10,950 11,700 10,200
16/07/2025 10,950 0 (0%) 1,000 10.66 0 0 10,950 11,700 10,200
15/07/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
14/07/2025 10,950 -0.05 (-0.45%) 1,100 12.05 0 0 11,000 11,750 10,250
11/07/2025 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 11,200 9,770
10/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
09/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
08/07/2025 10,500 0 (0%) 2,600 27.3 0 0 10,500 11,200 9,770
07/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770

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