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 20,400 0 (0%) 600 12.24 0 0 20,400 23,400 17,400
08/01/2026 20,400 0.1 (0.49%) 1,100 22.42 0 0 20,300 23,300 17,300
07/01/2026 19,800 -0.2 (-1%) 2,056 41.72 0 0 20,000 23,000 17,000
06/01/2026 20,000 0.4 (2.04%) 1,002 20.04 0 0 19,600 22,500 16,700
05/01/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
31/12/2025 19,100 0.1 (0.53%) 1,002 19.59 0 0 19,000 21,800 16,200
30/12/2025 19,000 -3 (-13.64%) 1,000 19.02 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 1 0.03 0 0 22,000 25,300 18,700
23/12/2025 22,000 1.9 (9.45%) 100 2.2 0 0 20,100 23,100 17,100
22/12/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
19/12/2025 20,100 0.1 (0.5%) 145 3 0 0 20,000 23,000 17,000
18/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/12/2025 20,000 0 (0%) 0 0 20,000 340 20,000 23,000 17,000
16/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
04/12/2025 20,000 -1.3 (-6.1%) 2,421 48.42 0 0 21,300 24,400 18,200
03/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/12/2025 21,300 -3.7 (-14.8%) 1,997 42.55 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/11/2025 25,000 0 (0%) 500 10.65 0 0 25,000 28,700 21,300
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/11/2025 25,000 5 (25%) 100 2.5 0 0 20,000 28,000 12,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 10 0.22 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 8 0.18 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 23 0.51 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 40 0.8 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 1.1 (5.82%) 200 4 0 0 18,900 21,700 16,100
01/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/09/2025 18,800 -3.3 (-14.93%) 700 13.24 0 0 22,100 25,400 18,800
25/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/09/2025 22,100 2.1 (10.5%) 1,900 41.99 0 0 20,000 23,000 17,000
17/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/09/2025 20,000 0 (0%) 16 0.32 0 0 20,000 23,000 17,000
04/09/2025 20,000 1.4 (7.53%) 800 16 0 0 18,600 21,300 15,900
03/09/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
29/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
28/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
27/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/08/2025 18,900 2.4 (14.55%) 500 9.31 0 0 16,500 18,900 14,100
20/08/2025 16,500 -2.5 (-13.16%) 103 1.7 0 0 19,000 21,800 16,200
19/08/2025 19,000 1.1 (6.15%) 100 1.9 0 0 17,900 20,500 15,300
18/08/2025 17,900 -2.8 (-13.53%) 10,147 181.87 0 0 20,700 23,800 17,600
15/08/2025 20,700 2.7 (15%) 466 9.65 0 0 18,000 20,700 15,300
14/08/2025 18,200 -2.7 (-12.92%) 51,500 927.79 0 0 20,900 24,000 17,800
13/08/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
12/08/2025 20,900 -0.1 (-0.48%) 100 2.09 0 0 21,000 24,100 17,900
11/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/08/2025 21,000 1.3 (6.6%) 100 2.1 0 0 19,700 22,600 16,800
05/08/2025 19,700 0 (0%) 821 16.17 0 0 19,700 22,600 16,800
04/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/07/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/07/2025 19,700 2.5 (14.53%) 1,436 28.29 0 0 17,200 19,700 14,700
29/07/2025 17,200 -2.6 (-13.13%) 111 1.94 0 0 19,800 22,700 16,900
28/07/2025 19,800 -0.2 (-1%) 1,700 33.66 0 0 20,000 23,000 17,000
25/07/2025 20,000 0 (0%) 33 0.56 0 0 20,000 23,000 17,000
24/07/2025 20,000 0 (0%) 1,500 30 0 0 20,000 23,000 17,000
23/07/2025 20,000 0.3 (1.52%) 736 14.79 0 0 19,700 22,600 16,800
22/07/2025 21,400 -0.1 (-0.47%) 7,350 156.03 0 0 21,500 24,700 18,300
21/07/2025 21,000 1.7 (8.81%) 644 13.85 0 0 19,300 22,100 16,500
18/07/2025 21,800 2 (10.1%) 2,305 44.55 0 0 19,800 22,700 16,900
17/07/2025 19,500 0.5 (2.63%) 3,386 67.05 0 0 19,000 21,800 16,200
16/07/2025 19,000 0 (0%) 133 2.43 0 0 19,000 21,800 16,200
15/07/2025 19,000 1 (5.56%) 200 3.8 0 0 18,000 20,700 15,300
14/07/2025 18,000 0 (0%) 110 1.98 0 0 18,000 20,700 15,300
11/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300

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