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
09/01/2026 54,600 -2.9 (-5.04%) 5,100 280.69 0 0 57,500 66,100 48,900
08/01/2026 57,500 3.4 (6.28%) 100 5.75 3,980,486 185,092.6 54,100 62,200 46,000
07/01/2026 51,500 -7.5 (-12.71%) 45,400 2,453.89 0 0 59,000 67,800 50,200
06/01/2026 54,000 -7 (-11.48%) 3,200 188.66 0 0 61,000 70,100 51,900
05/01/2026 65,600 5.3 (8.79%) 1,600 97.58 0 0 60,300 69,300 51,300
31/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
30/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
29/12/2025 60,000 -0.2 (-0.33%) 400 24.1 0 0 60,200 69,200 51,200
26/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
25/12/2025 60,200 0.1 (0.17%) 100 6.02 0 0 60,100 69,100 51,100
24/12/2025 60,100 -1.9 (-3.06%) 100 6.01 0 0 62,000 71,300 52,700
23/12/2025 62,000 0.2 (0.32%) 1,750 108.08 0 0 61,800 71,000 52,600
22/12/2025 61,800 0 (0%) 39 2.06 0 0 61,800 71,000 52,600
19/12/2025 61,800 0 (0%) 0 0 0 0 61,800 71,000 52,600
18/12/2025 62,000 -4.6 (-6.91%) 400 24.72 0 0 66,600 76,500 56,700
17/12/2025 66,600 6.4 (10.63%) 100 6.66 0 0 60,200 69,200 51,200
16/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
15/12/2025 60,200 2 (3.44%) 110 6.61 0 0 58,200 66,900 49,500
12/12/2025 58,100 -7.9 (-11.97%) 6,100 355.2 0 0 66,000 75,900 56,100
11/12/2025 66,000 0.3 (0.46%) 500 33 0 0 65,700 75,500 55,900
10/12/2025 66,000 0.9 (1.38%) 700 46.02 0 0 65,100 74,800 55,400
09/12/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
08/12/2025 65,600 1.6 (2.5%) 700 45.55 0 0 64,000 73,600 54,400
05/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/12/2025 64,000 0 (0%) 200 12.8 0 0 64,000 73,600 54,400
03/12/2025 65,000 2.9 (4.67%) 500 30.91 0 0 62,100 71,400 52,800
02/12/2025 62,100 -1.6 (-2.51%) 100 6.21 0 0 63,700 73,200 54,200
01/12/2025 62,100 0.4 (0.65%) 800 50.98 0 0 61,700 70,900 52,500
28/11/2025 61,800 -1.9 (-2.98%) 300 18.52 0 0 63,700 73,200 54,200
27/11/2025 63,900 2.6 (4.24%) 500 31.86 0 0 61,300 70,400 52,200
26/11/2025 60,000 0.7 (1.18%) 200 12.26 0 0 59,300 68,100 50,500
25/11/2025 59,300 0.1 (0.17%) 100 5.93 0 0 59,200 68,000 50,400
24/11/2025 59,200 -0.4 (-0.67%) 100 5.92 0 0 59,600 68,500 50,700
21/11/2025 59,200 -1.6 (-2.63%) 600 35.78 0 0 60,800 69,900 51,700
20/11/2025 61,500 1.4 (2.33%) 1,100 66.93 0 0 60,100 69,100 51,100
19/11/2025 59,200 -1.7 (-2.79%) 200 12.02 0 0 60,900 70,000 51,800
18/11/2025 60,900 0 (0%) 1 0.07 0 0 60,900 70,000 51,800
17/11/2025 60,900 1.3 (2.18%) 209 12.8 0 0 59,600 68,500 50,700
14/11/2025 60,000 -0.8 (-1.32%) 200 11.91 0 0 60,800 69,900 51,700
13/11/2025 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
12/11/2025 60,800 1.1 (1.84%) 100 6.08 0 0 59,700 68,600 50,800
11/11/2025 59,700 0.2 (0.34%) 100 5.97 0 0 59,500 68,400 50,600
10/11/2025 59,500 0.4 (0.68%) 100 5.95 0 0 59,100 67,900 50,300
07/11/2025 59,100 -1.9 (-3.11%) 100 5.91 0 0 61,000 70,100 51,900
06/11/2025 60,900 -0.1 (-0.16%) 601 36.63 0 0 61,000 70,100 51,900
05/11/2025 61,000 0.4 (0.66%) 100 6.1 0 0 60,600 69,600 51,600
04/11/2025 60,900 0.9 (1.5%) 301 18.23 0 0 60,000 69,000 51,000
03/11/2025 60,000 2.3 (3.99%) 900 54 0 0 57,700 66,300 49,100
31/10/2025 58,300 -2.4 (-3.95%) 1,600 92.33 0 0 60,700 69,800 51,600
30/10/2025 60,700 0.6 (1.%) 101 6.13 0 0 60,100 69,100 51,100
29/10/2025 60,100 -2.8 (-4.45%) 100 6.01 0 0 62,900 72,300 53,500
28/10/2025 62,900 1.4 (2.28%) 1,700 106.92 0 0 61,500 70,700 52,300
27/10/2025 62,900 -0.1 (-0.16%) 800 49.16 0 0 63,000 72,400 53,600
24/10/2025 63,000 0 (0%) 1 0.05 0 0 63,000 72,400 53,600
23/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
21/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
20/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
17/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
16/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
15/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
14/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
13/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
09/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
07/10/2025 63,000 1 (1.61%) 100 6.3 0 0 62,000 71,300 52,700
06/10/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
03/10/2025 62,000 -1.4 (-2.21%) 100 6.2 0 0 63,400 72,900 53,900
02/10/2025 63,400 -0.1 (-0.16%) 100 6.34 0 0 63,500 73,000 54,000
01/10/2025 63,500 0.6 (0.95%) 800 50.8 0 0 62,900 72,300 53,500
30/09/2025 62,900 0 (0%) 100 6.29 0 0 62,900 72,300 53,500
29/09/2025 62,900 0.9 (1.45%) 2,400 150.96 0 0 62,000 71,300 52,700
26/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
25/09/2025 62,000 1 (1.64%) 100 6.2 0 0 61,000 70,100 51,900
24/09/2025 61,000 -0.3 (-0.49%) 500 30.5 0 0 61,300 70,400 52,200
23/09/2025 61,000 -1.1 (-1.77%) 900 55.2 0 0 62,100 71,400 52,800
22/09/2025 62,000 -0.1 (-0.16%) 1,200 74.47 0 0 62,100 71,400 52,800
19/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
18/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
17/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
16/09/2025 62,100 -0.4 (-0.64%) 100 6.21 0 0 62,500 71,800 53,200
15/09/2025 62,200 0.7 (1.14%) 300 18.74 0 0 61,500 70,700 52,300
12/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
11/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
10/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
09/09/2025 61,500 0 (0%) 8 0.49 0 0 61,500 70,700 52,300
08/09/2025 61,500 0 (0%) 6 0.37 0 0 61,500 70,700 52,300
05/09/2025 61,500 0 (0%) 1 0.07 0 0 61,500 70,700 52,300
04/09/2025 61,500 -0.6 (-0.97%) 200 12.3 0 0 62,100 71,400 52,800
03/09/2025 62,100 -0.2 (-0.32%) 205 12.73 0 0 62,300 71,600 53,000
29/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
28/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
27/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
26/08/2025 63,000 1.8 (2.94%) 400 24.9 0 0 61,200 70,300 52,100
25/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
22/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
21/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
20/08/2025 61,200 0 (0%) 4 0.27 0 0 61,200 70,300 52,100
19/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
18/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
15/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
14/08/2025 61,200 0 (0%) 400 24.48 0 0 61,200 70,300 52,100
13/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
12/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
11/08/2025 60,800 0.7 (1.16%) 300 18.37 0 0 60,100 69,100 51,100
08/08/2025 60,100 -2.9 (-4.6%) 100 6.01 0 0 63,000 72,400 53,600
07/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
06/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
04/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
01/08/2025 63,000 0 (0%) 500 31.5 0 0 63,000 72,400 53,600
31/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
30/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
29/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
28/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
25/07/2025 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
24/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
23/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/07/2025 63,000 2 (3.28%) 400 25.2 0 0 61,000 70,100 51,900
21/07/2025 61,000 -4.2 (-6.44%) 100 6.1 0 0 65,200 74,900 55,500
18/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
17/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
16/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
15/07/2025 65,200 0 (0%) 15 0.98 0 0 65,200 74,900 55,500
14/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
11/07/2025 67,000 3.6 (5.68%) 200 13.04 0 0 63,400 72,900 53,900
10/07/2025 63,400 -0.5 (-0.78%) 100 6.34 0 0 63,900 73,400 54,400
09/07/2025 63,900 0 (0%) 10 0.64 0 0 63,900 73,400 54,400

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結