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
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/12/2025 8,200 -0.7 (-7.87%) 600 4.92 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.5 (5.95%) 300 2.67 0 0 8,400 9,600 7,200
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/12/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/12/2025 8,400 0 (0%) 9 0.07 0 0 8,400 9,600 7,200
12/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/12/2025 8,400 -0.2 (-2.33%) 1,000 8.4 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/12/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,400 -0.3 (-3.45%) 600 5.07 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0.1 (1.16%) 8,900 77.53 0 0 8,600 9,800 7,400
19/11/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 800 6.88 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 101 0.87 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 1,400 12.04 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/10/2025 9,000 -0.2 (-2.17%) 4,200 37.8 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/10/2025 9,200 -0.4 (-4.17%) 6,000 55.2 0 0 9,600 11,000 8,200
01/10/2025 9,600 0 (0%) 4,039 38.74 0 0 9,600 11,000 8,200
30/09/2025 9,600 0 (0%) 1,100 10.6 0 0 9,600 11,000 8,200
29/09/2025 9,600 0.5 (5.49%) 765 7.32 0 0 9,100 10,400 7,800
26/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/09/2025 9,100 0 (0%) 61 0.52 0 0 9,100 10,400 7,800
24/09/2025 9,100 0 (0%) 27 0.23 0 0 9,100 10,400 7,800
23/09/2025 9,600 0.8 (9.09%) 500 4.56 0 0 8,800 10,100 7,500
22/09/2025 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
19/09/2025 8,800 -0.2 (-2.22%) 129 1.12 0 0 9,000 10,300 7,700
18/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/09/2025 9,000 0.1 (1.12%) 2,100 18.86 0 0 8,900 10,200 7,600
16/09/2025 8,900 -0.1 (-1.11%) 500 4.45 0 0 9,000 10,300 7,700
15/09/2025 9,000 0.1 (1.12%) 498 4.46 0 0 8,900 10,200 7,600
12/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/09/2025 8,900 -0.1 (-1.11%) 1,311 11.66 0 0 9,000 10,300 7,700
10/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/09/2025 9,000 -0.3 (-3.23%) 500 4.5 0 0 9,300 10,600 8,000
08/09/2025 9,300 0.3 (3.33%) 600 5.56 0 0 9,000 10,300 7,700
05/09/2025 9,000 0 (0%) 400 3.6 0 0 9,000 10,300 7,700
04/09/2025 9,000 -0.6 (-6.25%) 300 2.7 0 0 9,600 11,000 8,200
03/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/08/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
28/08/2025 9,700 -1.2 (-11.01%) 800 7.64 381,800 4,772.5 10,900 12,500 9,300
27/08/2025 9,600 -0.2 (-2.04%) 1,200 13.12 0 0 9,800 11,200 8,400
26/08/2025 9,800 -1.1 (-10.09%) 100 0.98 0 0 10,900 12,500 9,300
25/08/2025 9,900 0.3 (3.13%) 1,100 11.99 0 0 9,600 11,000 8,200
22/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/08/2025 9,600 0 (0%) 700 6.72 0 0 9,600 11,000 8,200
18/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/08/2025 9,600 0.1 (1.05%) 101 0.97 0 0 9,500 10,900 8,100
13/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/08/2025 9,500 0.1 (1.06%) 2,000 19 0 0 9,400 10,800 8,000
11/08/2025 9,000 -0.5 (-5.26%) 200 1.87 0 0 9,500 10,900 8,100
08/08/2025 9,500 0.1 (1.06%) 700 6.65 0 0 9,400 10,800 8,000
07/08/2025 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
06/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
31/07/2025 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,600 8,000
30/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/07/2025 9,300 0.8 (9.41%) 1,400 13.02 0 0 8,500 9,700 7,300
25/07/2025 8,500 0.4 (4.94%) 8,900 75.7 0 0 8,100 9,300 6,900
24/07/2025 8,100 -0.9 (-10%) 400 3.24 0 0 9,000 10,300 7,700
23/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/07/2025 9,000 0.1 (1.12%) 202 1.81 0 0 8,900 10,200 7,600
14/07/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
11/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2025 8,600 0 (0%) 5,400 46.44 0 0 8,600 9,800 7,400
02/07/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/07/2025 8,400 -0.3 (-3.45%) 1,392 11.83 0 0 8,700 10,000 7,400

Historical Data ja - BSC

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