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
08/01/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
07/01/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
06/01/2026 18,800 1.7 (9.94%) 100 1.88 0 0 17,100 18,800 15,400
05/01/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/12/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
16/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/12/2025 15,500 -0.7 (-4.32%) 300 4.65 0 0 16,200 17,800 14,600
10/12/2025 16,200 -1.6 (-8.99%) 200 3.57 0 0 17,800 19,500 16,100
09/12/2025 17,800 -1.9 (-9.64%) 100 1.78 0 0 19,700 21,600 17,800
08/12/2025 19,700 -2.1 (-9.63%) 500 9.93 0 0 21,800 23,900 19,700
05/12/2025 21,800 -2.4 (-9.92%) 301 7.04 0 0 24,200 26,600 21,800
04/12/2025 24,200 2.2 (10%) 500 12.1 0 0 22,000 24,200 19,800
03/12/2025 22,000 2 (10%) 101 2.22 0 0 20,000 22,000 18,000
02/12/2025 20,000 0 (0%) 200 4.19 0 0 20,000 22,000 18,000
01/12/2025 20,000 -0.7 (-3.38%) 200 4 0 0 20,700 22,700 18,700
28/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/11/2025 20,700 1.8 (9.52%) 2,001 41.42 0 0 18,900 20,700 17,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
21/11/2025 18,900 1.6 (9.25%) 201 3.8 0 0 17,300 19,000 15,600
20/11/2025 17,300 1.5 (9.49%) 100 1.73 0 0 15,800 17,300 14,300
19/11/2025 15,800 -1.2 (-7.06%) 200 3.45 0 0 17,000 18,700 15,300
18/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
17/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/11/2025 15,500 -1.3 (-7.74%) 300 4.65 0 0 16,800 18,400 15,200
10/11/2025 16,800 -1.3 (-7.18%) 600 10.62 0 0 18,100 19,900 16,300
07/11/2025 18,100 -1.9 (-9.5%) 700 13.86 0 0 20,000 22,000 18,000
06/11/2025 20,000 1.7 (9.29%) 100 2 0 0 18,300 20,100 16,500
05/11/2025 18,300 1.6 (9.58%) 300 5.26 0 0 16,700 18,300 15,100
04/11/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
03/11/2025 16,700 0.1 (0.6%) 300 5.16 0 0 16,600 18,200 15,000
31/10/2025 16,600 0 (0%) 2 0.03 0 0 16,600 18,200 15,000
30/10/2025 16,600 -1.6 (-8.79%) 300 4.98 0 0 18,200 20,000 16,400
29/10/2025 18,200 -1.7 (-8.54%) 300 5.46 0 0 19,900 21,800 18,000
28/10/2025 19,900 1.8 (9.94%) 400 7.62 0 0 18,100 19,900 16,300
27/10/2025 18,100 1.6 (9.7%) 102 1.84 0 0 16,500 18,100 14,900
24/10/2025 16,500 0 (0%) 105 1.73 0 0 16,500 18,100 14,900
23/10/2025 16,500 -1.6 (-8.84%) 225 3.71 0 0 18,100 19,900 16,300
22/10/2025 18,100 -1.7 (-8.59%) 201 3.64 0 0 19,800 21,700 17,900
21/10/2025 19,800 -2.2 (-10%) 401 8.37 0 0 22,000 24,200 19,800
20/10/2025 22,000 -2.4 (-9.84%) 1,100 24.2 0 0 24,400 26,800 22,000
17/10/2025 24,400 -2.7 (-9.96%) 902 22.45 0 0 27,100 29,800 24,400
16/10/2025 27,100 2.3 (9.27%) 105 2.83 0 0 24,800 27,200 22,400
15/10/2025 24,800 1.8 (7.83%) 100 2.48 0 0 23,000 25,300 20,700
14/10/2025 23,000 1.9 (9.%) 100 2.3 0 0 21,100 23,200 19,000
13/10/2025 21,100 -2.3 (-9.83%) 1,730 36.5 0 0 23,400 25,700 21,100
10/10/2025 23,400 1.5 (6.85%) 2,300 46.7 0 0 21,900 24,000 19,800
09/10/2025 21,900 1.8 (8.96%) 100 2.19 0 0 20,100 22,100 18,100
08/10/2025 20,100 -2.2 (-9.87%) 600 12.49 0 0 22,300 24,500 20,100
07/10/2025 22,300 1.9 (9.31%) 100 2.23 0 0 20,400 22,400 18,400
06/10/2025 20,400 -2.2 (-9.73%) 500 10.2 0 0 22,600 24,800 20,400
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
02/10/2025 22,600 1.9 (9.18%) 500 10.73 0 0 20,700 22,700 18,700
01/10/2025 20,700 1.6 (8.38%) 100 2.07 0 0 19,100 21,000 17,200
30/09/2025 19,100 1.6 (9.14%) 100 1.91 0 0 17,500 19,200 15,800
29/09/2025 17,500 -0.2 (-1.13%) 3,300 58.09 0 0 17,700 19,400 16,000
26/09/2025 17,700 0 (0%) 1,200 21.24 0 0 17,700 19,400 16,000
25/09/2025 17,700 0.6 (3.51%) 100 1.77 0 0 17,100 18,800 15,400
24/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
23/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
22/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
19/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
18/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
17/09/2025 17,100 0 (0%) 7 0.11 0 0 17,100 18,800 15,400
16/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
15/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
12/09/2025 17,100 -1.8 (-9.52%) 100 1.71 0 0 18,900 20,700 17,100
11/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
10/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
09/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
08/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
04/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
03/09/2025 18,900 0.1 (0.53%) 100 1.89 0 0 18,800 20,600 17,000
29/08/2025 18,800 0.1 (0.53%) 100 1.88 0 0 18,700 20,500 16,900
28/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
27/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
26/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
25/08/2025 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
22/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
21/08/2025 18,700 1.7 (10%) 100 1.87 0 0 17,000 18,700 15,300
20/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/08/2025 17,000 -0.9 (-5.03%) 100 1.7 0 0 17,900 19,600 16,200
15/08/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
14/08/2025 17,900 0.3 (1.7%) 100 1.79 0 0 17,600 19,300 15,900
13/08/2025 17,600 0.2 (1.15%) 2,100 39.76 0 0 17,400 19,100 15,700
12/08/2025 17,400 0.1 (0.58%) 10,000 174.6 0 0 17,300 19,000 15,600
11/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
08/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
07/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
05/08/2025 17,300 0.8 (4.85%) 0 0 0 0 16,500 18,100 14,900
04/08/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
01/08/2025 16,500 1.5 (10%) 0 0 0 0 15,000 16,500 13,500
31/07/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
30/07/2025 15,000 -1 (-6.25%) 100 1.5 0 0 16,000 17,600 14,400
29/07/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/07/2025 16,000 -0.8 (-4.76%) 2,000 31.86 0 0 16,800 18,400 15,200
24/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
23/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
21/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
18/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
17/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
16/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
14/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/07/2025 16,800 1.5 (9.8%) 1,100 18.48 0 0 15,300 16,800 13,800

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