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 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/11/2025 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
07/11/2025 12,600 -1.1 (-8.03%) 120 1.51 0 0 13,700 15,000 12,400
06/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
05/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
04/11/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,000 12,400
03/11/2025 13,700 0 (0%) 5 0.06 0 0 13,700 15,000 12,400
31/10/2025 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/10/2025 15,000 -1.6 (-9.64%) 4,400 66 0 0 16,600 18,200 15,000
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/10/2025 16,600 1.3 (8.5%) 500 7.55 0 0 15,300 16,800 13,800
22/10/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/10/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 -0.8 (-5.41%) 6,100 85.97 0 0 14,800 16,200 13,400
16/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
14/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
08/10/2025 14,800 0 (0%) 66 0.95 0 0 14,800 16,200 13,400
07/10/2025 14,800 0 (0%) 27 0.39 0 0 14,800 16,200 13,400
06/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
03/10/2025 14,800 0.4 (2.78%) 400 5.8 0 0 14,400 15,800 13,000
02/10/2025 14,400 0 (0%) 2 0.03 0 0 14,400 15,800 13,000
01/10/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600
30/09/2025 14,000 -0.4 (-2.78%) 5,700 77.02 0 0 14,400 15,800 13,000
29/09/2025 14,400 0 (0%) 40 0.52 0 0 14,400 15,800 13,000
26/09/2025 14,400 -0.6 (-4%) 2,405 34.76 0 0 15,000 16,500 13,500
25/09/2025 15,000 1.2 (8.7%) 130 1.89 0 0 13,800 15,100 12,500
24/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
23/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
22/09/2025 13,800 0 (0%) 3,100 40.38 0 0 13,800 15,100 12,500
19/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
18/09/2025 13,800 -0.1 (-0.72%) 3,000 41.4 0 0 13,900 15,200 12,600
17/09/2025 13,900 0.7 (5.3%) 2,100 27.79 0 0 13,200 14,500 11,900
16/09/2025 13,200 0.1 (0.76%) 500 6.6 0 0 13,100 14,400 11,800
15/09/2025 13,100 -1.2 (-8.39%) 800 10.72 0 0 14,300 15,700 12,900
12/09/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
11/09/2025 14,300 -0.1 (-0.69%) 400 5.5 0 0 14,400 15,800 13,000
10/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
09/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
08/09/2025 14,400 0.7 (5.11%) 100 1.44 0 0 13,700 15,000 12,400
05/09/2025 13,700 -1 (-6.8%) 1,998 27.29 0 0 14,700 16,100 13,300
04/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
28/08/2025 14,700 0 (0%) 700 9.57 0 0 14,700 16,100 13,300
27/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
26/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
25/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
22/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
21/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
20/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
19/08/2025 14,700 0.3 (2.08%) 101 1.49 0 0 14,400 15,800 13,000
18/08/2025 14,400 0.6 (4.35%) 2,100 29.04 0 0 13,800 15,100 12,500
15/08/2025 13,800 -1 (-6.76%) 500 6.84 0 0 14,800 16,200 13,400
14/08/2025 14,800 -0.1 (-0.67%) 220 3.12 0 0 14,900 16,300 13,500
13/08/2025 14,900 -0.1 (-0.67%) 300 4.2 0 0 15,000 16,500 13,500
12/08/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/08/2025 15,000 1.2 (8.7%) 200 2.88 0 0 13,800 15,100 12,500
08/08/2025 13,800 -0.7 (-4.83%) 1,100 15.36 0 0 14,500 15,900 13,100
07/08/2025 14,500 -0.1 (-0.68%) 100 1.45 0 0 14,600 16,000 13,200
06/08/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
05/08/2025 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
04/08/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
01/08/2025 14,600 -0.1 (-0.68%) 460 6.54 0 0 14,700 16,100 13,300
31/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/07/2025 14,700 0.5 (3.52%) 3,630 47.47 0 0 14,200 15,600 12,800
29/07/2025 14,200 -0.8 (-5.33%) 300 4.26 0 0 15,000 16,500 13,500
28/07/2025 15,000 -0.3 (-1.96%) 6,300 89.8 0 0 15,300 16,800 13,800
25/07/2025 15,300 -1.6 (-9.47%) 5,000 76.5 0 0 16,900 18,500 15,300
24/07/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
23/07/2025 16,900 1.4 (9.03%) 1,600 22.99 0 0 15,500 17,000 14,000
22/07/2025 15,500 0 (0%) 23 0.37 0 0 15,500 17,000 14,000
21/07/2025 15,500 -1.5 (-8.82%) 210 3.25 0 0 17,000 18,700 15,300
18/07/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/07/2025 17,000 0 (0%) 5 0.09 0 0 17,000 18,700 15,300
16/07/2025 17,000 0.5 (3.03%) 2,000 30.81 0 0 16,500 18,100 14,900
15/07/2025 16,500 -1.3 (-7.3%) 1,005 16.63 0 0 17,800 19,500 16,100
14/07/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
11/07/2025 17,800 -1.9 (-9.64%) 1,300 23.14 0 0 19,700 21,600 17,800
10/07/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800

Historical Data ja - BSC

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