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 2,300 0 (0%) 2,100 4.7 0 0 2,300 2,600 2,000
07/01/2026 2,200 0 (0%) 902 2.05 0 0 2,200 2,500 1,900
06/01/2026 2,300 0 (0%) 5,811 12.98 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 4,700 10.82 0 0 2,300 2,600 2,000
31/12/2025 2,200 -0.2 (-8.33%) 12,601 28.86 0 0 2,400 2,700 2,100
30/12/2025 2,300 -0.1 (-4.17%) 302 0.72 0 0 2,400 2,700 2,100
29/12/2025 2,400 0.1 (4.35%) 2,102 4.99 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.1 (-4.17%) 17,400 39.85 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 7,300 17.46 0 0 2,400 2,700 2,100
24/12/2025 2,400 -0.1 (-4%) 19,300 46.38 0 0 2,500 2,800 2,200
23/12/2025 2,500 -0.1 (-3.85%) 43,100 106.61 0 0 2,600 2,900 2,300
22/12/2025 2,700 0.2 (8%) 10,900 28.76 0 0 2,500 2,800 2,200
19/12/2025 2,800 0.2 (7.69%) 15,300 39 0 0 2,600 2,900 2,300
18/12/2025 2,800 0.1 (3.7%) 50,900 134.55 0 0 2,700 3,100 2,300
17/12/2025 2,700 0.3 (12.5%) 72,818 196.61 0 0 2,400 2,700 2,100
16/12/2025 2,500 -0.1 (-3.85%) 19,000 45.86 0 0 2,600 2,900 2,300
15/12/2025 2,600 -0.4 (-13.33%) 38,100 99.11 0 0 3,000 3,400 2,600
12/12/2025 2,800 -0.4 (-12.5%) 67,200 201.66 0 0 3,200 3,600 2,800
11/12/2025 2,900 0 (0%) 55,800 178.01 0 0 2,900 3,300 2,500
10/12/2025 2,900 0.3 (11.54%) 59,300 171.9 0 0 2,600 2,900 2,300
09/12/2025 2,600 -0.1 (-3.7%) 3,700 9.76 0 0 2,700 3,100 2,300
08/12/2025 2,700 0.1 (3.85%) 600 1.62 0 0 2,600 2,900 2,300
05/12/2025 2,600 -0.1 (-3.7%) 11,500 29.93 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 -0.1 (-3.57%) 22,100 59.67 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
01/12/2025 2,800 -0.1 (-3.45%) 3,000 8.4 0 0 2,900 3,300 2,500
28/11/2025 2,800 0.2 (7.69%) 26,300 75.56 0 0 2,600 2,900 2,300
27/11/2025 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
26/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 5,800 16.82 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 1,800 5.17 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0.1 (3.57%) 2,000 5.8 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.1 (-3.45%) 5,000 14 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.1 (-3.33%) 2,100 6.09 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
05/11/2025 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 4,701 13.16 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 202 0.57 0 0 2,800 3,200 2,400
31/10/2025 2,800 0 (0%) 6,300 17.65 0 0 2,800 3,200 2,400
30/10/2025 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
29/10/2025 2,900 0.1 (3.57%) 1,003 2.91 0 0 2,800 3,200 2,400
28/10/2025 2,900 0 (0%) 3,700 10.46 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 3,700 10.73 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.2 (-6.45%) 502 1.47 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 102 0.32 0 0 3,100 3,500 2,700
22/10/2025 3,100 0.4 (14.81%) 18,604 57.67 0 0 2,700 3,100 2,300
21/10/2025 2,700 0 (0%) 6,300 17.16 0 0 2,700 3,100 2,300
20/10/2025 2,800 0 (0%) 31,100 84.08 0 0 2,800 3,200 2,400
17/10/2025 3,000 0.1 (3.45%) 19,000 52.71 0 0 2,900 3,300 2,500
16/10/2025 3,000 0.1 (3.45%) 11,000 32.25 0 0 2,900 3,300 2,500
15/10/2025 3,000 0.1 (3.45%) 1,100 3.2 0 0 2,900 3,300 2,500
14/10/2025 3,000 0.1 (3.45%) 2,200 6.4 0 0 2,900 3,300 2,500
13/10/2025 3,000 0 (0%) 3,100 9.07 0 0 3,000 3,400 2,600
10/10/2025 3,000 -0.1 (-3.23%) 13,000 39.23 0 0 3,100 3,500 2,700
09/10/2025 3,100 -0.1 (-3.13%) 13,519 41.92 0 0 3,200 3,600 2,800
08/10/2025 3,100 -0.2 (-6.06%) 11,701 37.17 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.4 (13.33%) 55,500 185.92 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 5,200 15.6 0 0 3,000 3,400 2,600
02/10/2025 3,000 -0.1 (-3.23%) 7,700 23.1 0 0 3,100 3,500 2,700
01/10/2025 3,100 -0.1 (-3.13%) 32,200 98.26 0 0 3,200 3,600 2,800
30/09/2025 3,200 -0.5 (-13.51%) 27,653 88.49 0 0 3,700 4,200 3,200
29/09/2025 3,200 -0.5 (-13.51%) 44,701 164.94 0 0 3,700 4,200 3,200
26/09/2025 3,700 0.4 (12.12%) 92,652 342.79 0 0 3,300 3,700 2,900
25/09/2025 3,300 0.4 (13.79%) 27,404 90.31 0 0 2,900 3,300 2,500
24/09/2025 3,200 0.1 (3.23%) 53,100 154.94 0 0 3,100 3,500 2,700
23/09/2025 3,100 0.1 (3.33%) 1,122 3.48 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 52,600 157.8 0 0 3,000 3,400 2,600
19/09/2025 3,000 0 (0%) 25,000 75 0 0 3,000 3,400 2,600
18/09/2025 3,000 0 (0%) 12,900 38.72 0 0 3,000 3,400 2,600
17/09/2025 3,000 -0.2 (-6.25%) 5,000 15 0 0 3,200 3,600 2,800
16/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/09/2025 3,100 -0.1 (-3.13%) 240 0.75 0 0 3,200 3,600 2,800
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/09/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
09/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/09/2025 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
05/09/2025 2,900 -0.3 (-9.38%) 56,400 165.92 0 0 3,200 3,600 2,800
04/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
29/08/2025 3,100 -0.1 (-3.13%) 809 2.52 0 0 3,200 3,600 2,800
28/08/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/08/2025 3,200 0.3 (10.34%) 200 0.64 0 0 2,900 3,300 2,500
26/08/2025 2,800 -0.3 (-9.68%) 3,401 9.83 0 0 3,100 3,500 2,700
25/08/2025 3,100 0 (0%) 1,100 3.4 0 0 3,100 3,500 2,700
22/08/2025 3,100 -0.1 (-3.13%) 3,800 11.79 0 0 3,200 3,600 2,800
21/08/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
20/08/2025 3,200 -0.1 (-3.03%) 5,600 17.64 0 0 3,300 3,700 2,900
19/08/2025 3,200 0.1 (3.23%) 3,601 11.86 0 0 3,100 3,500 2,700
18/08/2025 3,200 0 (0%) 17,900 55.76 0 0 3,200 3,600 2,800
15/08/2025 3,200 -0.1 (-3.03%) 8,649 27.64 0 0 3,300 3,700 2,900
14/08/2025 3,200 0 (0%) 18,000 58.59 0 0 3,200 3,600 2,800
13/08/2025 3,300 -0.1 (-2.94%) 19,900 63.97 0 0 3,400 3,900 2,900
12/08/2025 3,300 0.2 (6.45%) 17,000 57.68 0 0 3,100 3,500 2,700
11/08/2025 3,500 0 (0%) 51,701 162.58 0 0 3,500 4,000 3,000
08/08/2025 3,500 0 (0%) 1,201 4.2 0 0 3,500 4,000 3,000
07/08/2025 3,500 0 (0%) 12,800 44.73 0 0 3,500 4,000 3,000
06/08/2025 3,500 0 (0%) 20,110 70.22 0 0 3,500 4,000 3,000
05/08/2025 3,500 -0.3 (-7.89%) 104,402 368.08 0 0 3,800 4,300 3,300
04/08/2025 3,600 -0.1 (-2.7%) 39,100 147.07 0 0 3,700 4,200 3,200
01/08/2025 3,600 0.3 (9.09%) 61,101 224.01 0 0 3,300 3,700 2,900
31/07/2025 3,800 0.4 (11.76%) 1,100 3.6 0 0 3,400 3,900 2,900
30/07/2025 3,900 0.4 (11.43%) 3,300 11.24 0 0 3,500 4,000 3,000
29/07/2025 3,600 0.3 (9.09%) 12,500 43.76 0 0 3,300 3,700 2,900
28/07/2025 3,500 0.1 (2.94%) 24,500 81 0 0 3,400 3,900 2,900
25/07/2025 3,500 0 (0%) 19,390 66.63 0 0 3,500 4,000 3,000
24/07/2025 3,500 0.1 (2.94%) 6,200 21.7 0 0 3,400 3,900 2,900
23/07/2025 3,500 -0.1 (-2.78%) 1,300 4.44 0 0 3,600 4,100 3,100
22/07/2025 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
21/07/2025 3,400 -0.3 (-8.11%) 18,800 66.74 0 0 3,700 4,200 3,200
18/07/2025 3,600 0 (0%) 11,700 43.08 0 0 3,600 4,100 3,100
17/07/2025 3,600 0.1 (2.86%) 39,103 142.45 0 0 3,500 4,000 3,000
16/07/2025 3,500 0.4 (12.9%) 81,750 286.02 0 0 3,100 3,500 2,700
15/07/2025 3,500 0 (0%) 9,700 30.26 0 0 3,500 4,000 3,000
14/07/2025 3,500 0.1 (2.94%) 107 0.37 0 0 3,400 3,900 2,900
11/07/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
10/07/2025 3,400 0 (0%) 8 0.03 0 0 3,400 3,900 2,900
09/07/2025 3,400 0 (0%) 2,655 9.01 0 0 3,400 3,900 2,900
08/07/2025 3,400 0 (0%) 302 1.03 0 0 3,400 3,900 2,900

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