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 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/12/2025 15,000 0 (0%) 700 10.3 0 0 15,000 16,050 13,950
29/12/2025 15,000 0 (0%) 1,500 22.1 0 0 15,000 16,050 13,950
26/12/2025 15,000 -0.2 (-1.32%) 3,800 53.86 0 0 15,200 16,250 14,150
25/12/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
24/12/2025 15,200 -0.05 (-0.33%) 1,700 25.06 0 0 15,250 16,300 14,200
23/12/2025 15,250 0.05 (0.33%) 6,300 93.65 0 0 15,200 16,250 14,150
22/12/2025 15,200 0.7 (4.83%) 4,200 61.41 0 0 14,500 15,500 13,500
19/12/2025 14,500 -1 (-6.45%) 36,100 536.26 0 0 15,500 16,550 14,450
18/12/2025 15,500 0.75 (5.08%) 429,200 6,397.03 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.6 (4.24%) 621,600 8,816.64 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.65 (4.81%) 360,600 4,892.08 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.4 (-2.88%) 433,200 5,997.56 0 0 13,900 14,850 12,950
12/12/2025 13,900 0 (0%) 469,300 6,494.98 0 0 13,900 14,850 12,950
11/12/2025 13,900 -0.1 (-0.71%) 275,200 3,791.98 0 0 14,000 14,950 13,050
10/12/2025 14,000 -0.05 (-0.36%) 18,500 255.15 0 0 14,050 15,000 13,100
09/12/2025 14,050 0.25 (1.81%) 43,700 611.19 0 0 13,800 14,750 12,850
08/12/2025 13,800 0 (0%) 98,900 1,371.33 0 0 13,800 14,750 12,850
05/12/2025 13,800 0.7 (5.34%) 11,800 163.71 0 0 13,100 14,000 12,200
04/12/2025 13,100 0.85 (6.94%) 7,000 91.68 0 0 12,250 13,100 11,400
03/12/2025 12,250 -0.9 (-6.84%) 37,900 490.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
01/12/2025 13,150 0.5 (3.95%) 5,600 72.05 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.55 (-4.17%) 2,400 30.39 478,000 6,309.6 13,200 14,100 12,300
27/11/2025 13,200 0.3 (2.33%) 3,100 40.09 0 0 12,900 13,800 12,000
26/11/2025 12,900 0.25 (1.98%) 5,300 67.32 0 0 12,650 13,500 11,800
25/11/2025 12,650 -0.35 (-2.69%) 34,900 443.9 0 0 13,000 13,900 12,100
24/11/2025 13,000 -0.5 (-3.7%) 2,600 34.44 0 0 13,500 14,400 12,600
21/11/2025 13,500 0 (0%) 3,000 38.98 0 0 13,500 14,400 12,600
20/11/2025 13,500 0 (0%) 400 5.37 0 0 13,500 14,400 12,600
19/11/2025 13,500 -0.3 (-2.17%) 1,200 15.83 0 0 13,800 14,750 12,850
18/11/2025 13,800 0.2 (1.47%) 500 6.61 0 0 13,600 14,550 12,650
17/11/2025 13,600 0.2 (1.49%) 8,700 115.99 0 0 13,400 14,300 12,500
14/11/2025 13,400 -0.15 (-1.11%) 17,700 236.51 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 10,100 137.08 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.05 (0.37%) 2,100 28.5 0 0 13,500 14,400 12,600
11/11/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,400 12,600
10/11/2025 13,500 -0.2 (-1.46%) 18,200 247.21 0 0 13,700 14,650 12,750
07/11/2025 13,700 0.45 (3.4%) 15,800 215.86 0 0 13,250 14,150 12,350
06/11/2025 13,250 -0.45 (-3.28%) 2,200 29.65 0 0 13,700 14,650 12,750
05/11/2025 13,700 0.3 (2.24%) 3,300 44.61 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.2 (1.52%) 10,500 140.67 0 0 13,200 14,100 12,300
03/11/2025 13,200 -0.3 (-2.22%) 11,400 151.86 0 0 13,500 14,400 12,600
31/10/2025 13,500 -0.3 (-2.17%) 3,900 53.85 2,994,000 40,419 13,800 14,750 12,850
30/10/2025 13,800 -0.15 (-1.08%) 32,100 438.8 0 0 13,950 14,900 13,000
29/10/2025 13,950 0.25 (1.82%) 10,300 144.45 0 0 13,700 14,650 12,750
28/10/2025 13,700 0 (0%) 64,500 868.42 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.5 (3.79%) 84,000 1,134.17 0 0 13,200 14,100 12,300
24/10/2025 13,200 0.2 (1.54%) 13,900 178.32 0 0 13,000 13,900 12,100
23/10/2025 13,000 0 (0%) 400 5.2 0 0 13,000 13,900 12,100
22/10/2025 13,000 -0.45 (-3.35%) 12,100 154.3 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.65 (5.08%) 2,100 27.91 100,000 1,280 12,800 13,650 11,950
20/10/2025 12,800 -0.15 (-1.16%) 6,200 79.17 0 0 12,950 13,850 12,050
17/10/2025 12,950 -0.05 (-0.38%) 12,000 154.29 0 0 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 11,100 144.85 0 0 13,050 13,950 12,150
15/10/2025 13,050 -0.6 (-4.4%) 13,900 184.27 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.15 (-1.09%) 32,900 446.84 0 0 13,800 14,750 12,850
13/10/2025 13,800 -0.15 (-1.08%) 6,600 90.26 0 0 13,950 14,900 13,000
10/10/2025 13,950 0 (0%) 13,100 180.15 0 0 13,950 14,900 13,000
09/10/2025 13,950 -0.05 (-0.36%) 5,200 71.32 0 0 14,000 14,950 13,050
08/10/2025 14,000 0.05 (0.36%) 2,600 36.08 0 0 13,950 14,900 13,000
07/10/2025 13,950 -0.05 (-0.36%) 2,000 27.02 0 0 14,000 14,950 13,050
06/10/2025 14,000 -0.05 (-0.36%) 23,200 325.64 0 0 14,050 15,000 13,100
03/10/2025 14,050 -0.05 (-0.35%) 2,400 33.35 0 0 14,100 15,050 13,150
02/10/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
01/10/2025 14,100 0.15 (1.08%) 600 8.48 0 0 13,950 14,900 13,000
30/09/2025 13,950 -0.05 (-0.36%) 12,100 167.81 0 0 14,000 14,950 13,050
29/09/2025 14,000 -0.2 (-1.41%) 11,400 159.62 0 0 14,200 15,150 13,250
26/09/2025 14,200 -0.1 (-0.7%) 18,100 256.14 0 0 14,300 15,300 13,300
25/09/2025 14,300 0.25 (1.78%) 10,500 147.61 0 0 14,050 15,000 13,100
24/09/2025 14,050 -0.65 (-4.42%) 7,200 101.34 0 0 14,700 15,700 13,700
23/09/2025 14,700 0.3 (2.08%) 11,500 167.4 0 0 14,400 15,400 13,400
22/09/2025 14,400 0.1 (0.7%) 10,800 153.86 0 0 14,300 15,300 13,300
19/09/2025 14,300 0.3 (2.14%) 11,200 159.82 0 0 14,000 14,950 13,050
18/09/2025 14,000 0 (0%) 3,100 42.88 0 0 14,000 14,950 13,050
17/09/2025 14,000 -0.25 (-1.75%) 15,400 218.52 0 0 14,250 15,200 13,300
16/09/2025 14,250 -0.25 (-1.72%) 27,200 391.76 0 0 14,500 15,500 13,500
15/09/2025 14,500 0.35 (2.47%) 4,000 57.28 0 0 14,150 15,100 13,200
12/09/2025 14,150 -0.05 (-0.35%) 7,900 111.99 0 0 14,200 15,150 13,250
11/09/2025 14,200 0 (0%) 13,700 188.78 0 0 14,200 15,150 13,250
10/09/2025 14,200 -0.6 (-4.05%) 8,700 125.45 420,000 6,216 14,800 15,800 13,800
09/09/2025 14,800 -0.15 (-1.%) 12,100 175.63 0 0 14,950 15,950 13,950
08/09/2025 14,950 -0.05 (-0.33%) 24,400 351.88 0 0 15,000 16,050 13,950
05/09/2025 15,000 0.1 (0.67%) 97,200 1,447.25 0 0 14,900 15,900 13,900
04/09/2025 14,900 -0.05 (-0.33%) 35,800 535.24 0 0 14,950 15,950 13,950
03/09/2025 14,950 -0.05 (-0.33%) 12,500 185.98 0 0 15,000 16,050 13,950
29/08/2025 15,000 0.1 (0.67%) 22,100 323.94 0 0 14,900 15,900 13,900
28/08/2025 14,900 -0.1 (-0.67%) 23,100 330.59 0 0 15,000 16,050 13,950
27/08/2025 15,000 -0.4 (-2.6%) 29,700 449.43 0 0 15,400 16,450 14,350
26/08/2025 15,400 0.7 (4.76%) 17,900 272.82 0 0 14,700 15,700 13,700
25/08/2025 14,700 0.8 (5.76%) 1,114,700 15,358.23 0 0 13,900 14,850 12,950
22/08/2025 13,900 -1 (-6.71%) 50,100 711.83 0 0 14,900 15,900 13,900
21/08/2025 14,900 -0.7 (-4.49%) 74,800 1,143.89 0 0 15,600 16,650 14,550
20/08/2025 15,600 -0.2 (-1.27%) 191,300 3,023.16 2,439,800 36,997 15,800 16,900 14,700
19/08/2025 15,800 1 (6.76%) 226,300 3,566.5 0 0 14,800 15,800 13,800
18/08/2025 14,800 0.95 (6.86%) 47,600 704.48 0 0 13,850 14,800 12,900
15/08/2025 13,850 0.9 (6.95%) 1,523,900 19,907.06 0 0 12,950 13,850 12,050
14/08/2025 12,950 -0.15 (-1.15%) 31,100 406.62 0 0 13,100 14,000 12,200
13/08/2025 13,100 0.3 (2.34%) 152,600 1,970.98 0 0 12,800 13,650 11,950
12/08/2025 12,800 -0.35 (-2.66%) 80,400 1,040.13 0 0 13,150 14,050 12,250
11/08/2025 13,150 0.35 (2.73%) 32,900 437.59 0 0 12,800 13,650 11,950
08/08/2025 12,800 -0.2 (-1.54%) 31,500 405.37 0 0 13,000 13,900 12,100
07/08/2025 13,000 0 (0%) 14,300 185.45 0 0 13,000 13,900 12,100
06/08/2025 13,000 0.1 (0.78%) 7,600 98.61 0 0 12,900 13,800 12,000
05/08/2025 12,900 0.1 (0.78%) 121,600 1,580.35 0 0 12,800 13,650 11,950
04/08/2025 12,800 -0.3 (-2.29%) 27,900 361.11 0 0 13,100 14,000 12,200
01/08/2025 13,100 -0.45 (-3.32%) 10,900 143.22 0 0 13,550 14,450 12,650
31/07/2025 13,550 0.45 (3.44%) 31,500 420.74 0 0 13,100 14,000 12,200
30/07/2025 13,100 0.35 (2.75%) 29,500 377.18 0 0 12,750 13,600 11,900
29/07/2025 12,750 -0.85 (-6.25%) 30,600 400.87 0 0 13,600 14,550 12,650
28/07/2025 13,600 0.65 (5.02%) 70,500 938.72 0 0 12,950 13,850 12,050
25/07/2025 12,950 -0.05 (-0.38%) 25,900 339.35 0 0 13,000 13,900 12,100
24/07/2025 13,000 0.15 (1.17%) 10,500 136.68 0 0 12,850 13,700 12,000
23/07/2025 12,850 0.05 (0.39%) 35,800 465.38 0 0 12,800 13,650 11,950
22/07/2025 12,800 -0.45 (-3.4%) 31,900 414.29 0 0 13,250 14,150 12,350
21/07/2025 13,250 -0.95 (-6.69%) 84,500 1,127.54 1,452,000 20,618.4 14,200 15,150 13,250
18/07/2025 14,200 0.65 (4.8%) 44,300 636.83 0 0 13,550 14,450 12,650
17/07/2025 13,550 0.85 (6.69%) 181,300 2,404.3 0 0 12,700 13,550 11,850
16/07/2025 12,700 0.1 (0.79%) 17,300 216.54 0 0 12,600 13,450 11,750
15/07/2025 12,600 -0.25 (-1.95%) 36,900 462.08 0 0 12,850 13,700 12,000
14/07/2025 12,850 0.2 (1.58%) 31,000 389.73 0 0 12,650 13,500 11,800
11/07/2025 12,650 0.05 (0.4%) 16,100 202.64 0 0 12,600 13,450 11,750
10/07/2025 12,600 -0.25 (-1.95%) 20,000 256.06 0 0 12,850 13,700 12,000
09/07/2025 12,850 0.25 (1.98%) 7,000 88.57 0 0 12,600 13,450 11,750
08/07/2025 12,600 0 (0%) 13,800 173.41 0 0 12,600 13,450 11,750
07/07/2025 12,600 -0.15 (-1.18%) 10,800 135.12 0 0 12,750 13,600 11,900
04/07/2025 12,750 0.1 (0.79%) 16,400 206.44 0 0 12,650 13,500 11,800
03/07/2025 12,650 0.05 (0.4%) 63,400 803.04 0 0 12,600 13,450 11,750
02/07/2025 12,600 0 (0%) 29,500 371.93 0 0 12,600 13,450 11,750

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