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 33,000 -0.3 (-0.9%) 4,900 159.36 0 0 33,300 38,200 28,400
08/01/2026 32,900 1.4 (4.44%) 27,477 913.66 0 0 31,500 36,200 26,800
07/01/2026 32,800 1.5 (4.79%) 8,105 255.16 0 0 31,300 35,900 26,700
06/01/2026 31,300 0.3 (0.97%) 2,000 62.64 0 0 31,000 35,600 26,400
05/01/2026 31,000 1 (3.33%) 520 16.11 0 0 30,000 34,500 25,500
31/12/2025 30,000 -0.5 (-1.64%) 2,200 66.06 0 0 30,500 35,000 26,000
30/12/2025 30,500 0 (0%) 20 0.59 0 0 30,500 35,000 26,000
29/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/12/2025 31,300 -0.1 (-0.32%) 4,500 137.19 0 0 31,400 36,100 26,700
25/12/2025 31,400 0 (0%) 500 15.7 0 0 31,400 36,100 26,700
24/12/2025 31,000 -0.2 (-0.64%) 700 21.99 0 0 31,200 35,800 26,600
23/12/2025 31,000 0.8 (2.65%) 8,227 256.66 0 0 30,200 34,700 25,700
22/12/2025 30,500 1.5 (5.17%) 900 27.15 0 0 29,000 33,300 24,700
19/12/2025 31,100 0.6 (1.97%) 1,004 29.07 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/12/2025 30,700 0 (0%) 4,409 134.56 0 0 30,700 35,300 26,100
15/12/2025 31,200 0.8 (2.63%) 300 9.2 0 0 30,400 34,900 25,900
12/12/2025 30,600 -0.8 (-2.55%) 903 27.48 0 0 31,400 36,100 26,700
11/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
08/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 36,100 26,700
05/12/2025 31,400 0.4 (1.29%) 101 3.17 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 764 23.7 0 0 30,800 35,400 26,200
03/12/2025 30,500 -0.8 (-2.56%) 4,320 133.22 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,200 0.2 (0.65%) 928 29.05 0 0 31,000 35,600 26,400
28/11/2025 31,000 0.2 (0.65%) 1,700 52.67 0 0 30,800 35,400 26,200
27/11/2025 31,500 0.9 (2.94%) 1,821 56.07 0 0 30,600 35,100 26,100
26/11/2025 31,500 1.8 (6.06%) 300 9.18 0 0 29,700 34,100 25,300
25/11/2025 32,000 0 (0%) 12,533 372.1 0 0 32,000 36,800 27,200
24/11/2025 32,300 0 (0%) 1,203 38.53 0 0 32,300 37,100 27,500
21/11/2025 32,000 -0.5 (-1.54%) 1,800 58.2 0 0 32,500 37,300 27,700
20/11/2025 32,500 0.5 (1.56%) 100 3.25 0 0 32,000 36,800 27,200
19/11/2025 31,900 0 (0%) 2,303 73.65 0 0 31,900 36,600 27,200
18/11/2025 32,000 0.6 (1.91%) 1,801 57.48 0 0 31,400 36,100 26,700
17/11/2025 31,900 -0.9 (-2.74%) 4,112 129.29 0 0 32,800 37,700 27,900
14/11/2025 32,800 -0.1 (-0.3%) 320 10.51 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
12/11/2025 32,900 1.2 (3.79%) 300 9.86 0 0 31,700 36,400 27,000
11/11/2025 32,900 -0.1 (-0.3%) 2,500 79.37 0 0 33,000 37,900 28,100
10/11/2025 33,000 -0.2 (-0.6%) 402 13.25 0 0 33,200 38,100 28,300
07/11/2025 33,300 0.7 (2.15%) 3,400 112.96 0 0 32,600 37,400 27,800
06/11/2025 33,100 0 (0%) 1,701 55.51 0 0 33,100 38,000 28,200
05/11/2025 33,000 -0.5 (-1.49%) 1,000 33.1 0 0 33,500 38,500 28,500
04/11/2025 33,500 1.8 (5.68%) 116 3.88 0 0 31,700 36,400 27,000
03/11/2025 33,400 0 (0%) 5,111 161.88 0 0 33,400 38,400 28,400
31/10/2025 33,400 0 (0%) 900 30.02 0 0 33,400 38,400 28,400
30/10/2025 33,000 -1.2 (-3.51%) 1,602 53.43 0 0 34,200 39,300 29,100
29/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/10/2025 34,800 1.3 (3.88%) 1,000 34.17 0 0 33,500 38,500 28,500
27/10/2025 33,500 -0.2 (-0.59%) 2,510 84.11 0 0 33,700 38,700 28,700
24/10/2025 33,500 -0.2 (-0.59%) 600 20.21 0 0 33,700 38,700 28,700
23/10/2025 33,700 0 (0%) 60 2.09 0 0 33,700 38,700 28,700
22/10/2025 33,700 1.4 (4.33%) 100 3.37 0 0 32,300 37,100 27,500
21/10/2025 32,300 0 (0%) 973 31.18 0 0 32,300 37,100 27,500
20/10/2025 32,000 -0.8 (-2.44%) 800 25.85 0 0 32,800 37,700 27,900
17/10/2025 32,500 -1.1 (-3.27%) 6,200 203.24 0 0 33,600 38,600 28,600
16/10/2025 32,700 -0.9 (-2.68%) 206 6.92 0 0 33,600 38,600 28,600
15/10/2025 33,500 -0.6 (-1.76%) 12,701 427.09 0 0 34,100 39,200 29,000
14/10/2025 34,500 0.5 (1.47%) 4,500 153.54 0 0 34,000 39,100 28,900
13/10/2025 34,000 -0.3 (-0.87%) 101 3.43 0 0 34,300 39,400 29,200
10/10/2025 34,000 -0.9 (-2.58%) 10,000 342.61 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.5 (-1.41%) 703 24.57 0 0 35,500 40,800 30,200
08/10/2025 35,500 -0.1 (-0.28%) 5,800 206.15 0 0 35,600 40,900 30,300
07/10/2025 35,400 0.2 (0.57%) 7,800 277.52 0 0 35,200 40,400 30,000
06/10/2025 37,000 1.3 (3.64%) 8,601 313.83 0 0 35,700 41,000 30,400
03/10/2025 35,500 -0.4 (-1.11%) 10,801 385.46 0 0 35,900 41,200 30,600
02/10/2025 35,700 -0.4 (-1.11%) 9,802 351.51 0 0 36,100 41,500 30,700
01/10/2025 36,400 0.9 (2.54%) 204 7.35 0 0 35,500 40,800 30,200
30/09/2025 36,000 -0.1 (-0.28%) 4,781 169.83 0 0 36,100 41,500 30,700
29/09/2025 36,300 0 (0%) 4,502 162.36 0 0 36,300 41,700 30,900
26/09/2025 36,300 0.6 (1.68%) 2,300 83.38 0 0 35,700 41,000 30,400
25/09/2025 36,000 0.4 (1.12%) 3,936 140.58 0 0 35,600 40,900 30,300
24/09/2025 36,000 0 (0%) 6,700 238.76 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 3,600 129.64 0 0 36,000 41,400 30,600
22/09/2025 36,000 -0.4 (-1.1%) 5,200 187.2 0 0 36,400 41,800 31,000
19/09/2025 36,800 0.6 (1.66%) 300 10.92 0 0 36,200 41,600 30,800
18/09/2025 36,200 0 (0%) 1,000 36.19 0 0 36,200 41,600 30,800
17/09/2025 36,600 0 (0%) 400 14.49 0 0 36,600 42,000 31,200
16/09/2025 36,400 0.4 (1.11%) 3,900 142.56 0 0 36,000 41,400 30,600
15/09/2025 36,500 0.1 (0.27%) 1,830 65.89 0 0 36,400 41,800 31,000
12/09/2025 36,400 0.2 (0.55%) 110 4.01 0 0 36,200 41,600 30,800
11/09/2025 36,600 -0.1 (-0.27%) 5,103 184.56 0 0 36,700 42,200 31,200
10/09/2025 36,700 0 (0%) 2,200 80.64 0 0 36,700 42,200 31,200
09/09/2025 36,600 0 (0%) 4,443 162.9 0 0 36,600 42,000 31,200
08/09/2025 36,600 -0.3 (-0.81%) 1,000 36.59 0 0 36,900 42,400 31,400
05/09/2025 37,000 0.2 (0.54%) 9,111 336.28 0 0 36,800 42,300 31,300
04/09/2025 37,000 0.2 (0.54%) 7,100 261.55 0 0 36,800 42,300 31,300
03/09/2025 36,600 -0.4 (-1.08%) 7,200 265.23 0 0 37,000 42,500 31,500
29/08/2025 37,000 0 (0%) 900 33.32 0 0 37,000 42,500 31,500
28/08/2025 37,000 0 (0%) 1,410 52.17 0 0 37,000 42,500 31,500
27/08/2025 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
26/08/2025 37,000 0.1 (0.27%) 2,120 78.43 0 0 36,900 42,400 31,400
25/08/2025 36,700 -0.4 (-1.08%) 0 0 0 0 37,100 42,600 31,600
22/08/2025 37,100 0 (0%) 2,710 100.55 0 0 37,100 42,600 31,600
21/08/2025 37,100 0 (0%) 4,601 170.52 0 0 37,100 42,600 31,600
20/08/2025 36,600 -1.7 (-4.44%) 10,000 370.58 0 0 38,300 44,000 32,600
19/08/2025 38,200 -0.4 (-1.04%) 8,202 313.85 0 0 38,600 44,300 32,900
18/08/2025 38,800 2.1 (5.72%) 19,012 733.53 0 0 36,700 42,200 31,200
15/08/2025 36,700 -0.1 (-0.27%) 13,500 495.68 0 0 36,800 42,300 31,300
14/08/2025 36,800 0 (0%) 36,600 1,346.21 0 0 36,800 42,300 31,300
13/08/2025 37,500 0.4 (1.08%) 20,558 757.52 0 0 37,100 42,600 31,600
12/08/2025 37,000 -0.3 (-0.8%) 13,736 510.21 0 0 37,300 42,800 31,800
11/08/2025 37,200 -0.1 (-0.27%) 15,415 574.68 0 0 37,300 42,800 31,800
08/08/2025 37,200 -0.7 (-1.85%) 23,715 883.38 0 0 37,900 43,500 32,300
07/08/2025 37,500 0 (0%) 16,320 618.38 0 0 37,500 43,100 31,900
06/08/2025 37,700 -0.3 (-0.79%) 13,028 487.94 0 0 38,000 43,700 32,300
05/08/2025 37,700 -0.8 (-2.08%) 20,215 769.07 0 0 38,500 44,200 32,800
04/08/2025 38,000 -0.6 (-1.55%) 22,100 850.3 0 0 38,600 44,300 32,900
01/08/2025 38,500 0.6 (1.58%) 12,086 467. 0 0 37,900 43,500 32,300
31/07/2025 38,500 2.5 (6.94%) 51,721 1,959.3 0 0 36,000 41,400 30,600
30/07/2025 36,100 1.1 (3.14%) 18,100 652.12 0 0 35,000 40,200 29,800
29/07/2025 34,600 -1.5 (-4.16%) 11,300 396.03 0 0 36,100 41,500 30,700
28/07/2025 35,800 0.4 (1.13%) 24,600 889.25 0 0 35,400 40,700 30,100
25/07/2025 35,600 1.8 (5.33%) 34,800 1,233.47 0 0 33,800 38,800 28,800
24/07/2025 34,800 3.4 (10.83%) 32,200 1,089.15 0 0 31,400 36,100 26,700
23/07/2025 31,100 -0.2 (-0.64%) 6,300 197.63 0 0 31,300 35,900 26,700
22/07/2025 31,400 0.1 (0.32%) 3,500 109.58 0 0 31,300 35,900 26,700
21/07/2025 31,200 -0.2 (-0.64%) 2,900 90.68 0 0 31,400 36,100 26,700
18/07/2025 31,300 -0.1 (-0.32%) 2,101 65.89 0 0 31,400 36,100 26,700
17/07/2025 31,100 0.1 (0.32%) 4,800 150.92 0 0 31,000 35,600 26,400
16/07/2025 31,000 0 (0%) 3,100 96.1 0 0 31,000 35,600 26,400
15/07/2025 31,000 -0.1 (-0.32%) 1,220 37.84 0 0 31,100 35,700 26,500
14/07/2025 31,100 0 (0%) 62 1.93 0 0 31,100 35,700 26,500
11/07/2025 31,000 -0.3 (-0.96%) 500 15.53 0 0 31,300 35,900 26,700

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