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 260,000 -10.1 (-3.74%) 1,100 290.13 0 0 270,100 297,100 243,100
07/01/2026 270,100 -4.9 (-1.78%) 2,707 740.68 0 0 275,000 302,500 247,500
06/01/2026 275,000 -8.3 (-2.93%) 4,116 1,137.2 0 0 283,300 311,600 255,000
05/01/2026 283,300 4.1 (1.47%) 709 199.89 0 0 279,200 307,100 251,300
31/12/2025 279,200 -3.8 (-1.34%) 439 123.97 0 0 283,000 311,300 254,700
30/12/2025 283,000 1 (0.35%) 311 88.01 0 0 282,000 310,200 253,800
29/12/2025 282,000 0 (0%) 53 14.94 0 0 282,000 310,200 253,800
26/12/2025 282,000 0 (0%) 871 246.35 0 0 282,000 310,200 253,800
25/12/2025 282,000 1.9 (0.68%) 112 31.66 0 0 280,100 308,100 252,100
24/12/2025 280,100 1 (0.36%) 1,074 303.02 0 0 279,100 307,000 251,200
23/12/2025 279,100 3 (1.09%) 226 64.12 0 0 276,100 303,700 248,500
22/12/2025 276,100 -6 (-2.13%) 1,901 535.32 0 0 282,100 310,300 253,900
19/12/2025 282,100 -3.2 (-1.12%) 115 32.49 0 0 285,300 313,800 256,800
18/12/2025 285,300 0 (0%) 128 36.37 0 0 285,300 313,800 256,800
17/12/2025 285,300 4.8 (1.71%) 2,125 605.96 0 0 280,500 308,500 252,500
16/12/2025 280,500 -3.5 (-1.23%) 531 159.86 0 0 284,000 312,400 255,600
15/12/2025 284,000 -0.4 (-0.14%) 1,540 435.36 0 0 284,400 312,800 256,000
12/12/2025 301,100 -13.9 (-4.41%) 1,554 485.25 0 0 315,000 346,500 283,500
11/12/2025 315,000 15 (5%) 4,539 1,396.74 0 0 300,000 330,000 270,000
10/12/2025 300,000 7.5 (2.56%) 1,901 566.47 0 0 292,500 321,700 263,300
09/12/2025 292,500 2.3 (0.79%) 1,510 447.72 0 0 290,200 319,200 261,200
08/12/2025 290,200 -9.8 (-3.27%) 3,177 947.76 0 0 300,000 330,000 270,000
05/12/2025 300,000 1.3 (0.44%) 644 198.47 0 0 298,700 328,500 268,900
04/12/2025 298,700 18.4 (6.56%) 7,640 2,230.69 0 0 280,300 308,300 252,300
03/12/2025 280,300 0 (0%) 48 13.45 0 0 280,300 308,300 252,300
02/12/2025 280,300 -1.7 (-0.6%) 402 112.72 0 0 282,000 310,200 253,800
01/12/2025 282,000 0.3 (0.11%) 213 60.07 0 0 281,700 309,800 253,600
28/11/2025 281,700 0.1 (0.04%) 228 64.24 0 0 281,600 309,700 253,500
27/11/2025 281,600 1.1 (0.39%) 600 169.04 0 0 280,500 308,500 252,500
26/11/2025 280,500 0.3 (0.11%) 900 253.2 0 0 280,200 308,200 252,200
25/11/2025 280,200 0.3 (0.11%) 201 56.29 0 0 279,900 307,800 252,000
24/11/2025 279,900 -0.1 (-0.04%) 700 196.67 0 0 280,000 308,000 252,000
21/11/2025 280,000 -2.6 (-0.92%) 100 28 0 0 282,600 310,800 254,400
20/11/2025 282,600 2.5 (0.89%) 100 28.26 0 0 280,100 308,100 252,100
19/11/2025 280,100 -3.4 (-1.2%) 800 214.6 0 0 283,500 311,800 255,200
18/11/2025 283,500 0 (0%) 102 28.92 0 0 283,500 311,800 255,200
17/11/2025 283,500 0.5 (0.18%) 800 226.84 0 0 283,000 311,300 254,700
14/11/2025 283,000 1 (0.35%) 400 113.03 0 0 282,000 310,200 253,800
13/11/2025 282,000 -1.1 (-0.39%) 1,405 394.79 0 0 283,100 311,400 254,800
12/11/2025 283,100 -0.8 (-0.28%) 525 148.89 0 0 283,900 312,200 255,600
11/11/2025 283,900 0.8 (0.28%) 512 145.23 0 0 283,100 311,400 254,800
10/11/2025 283,100 -0.9 (-0.32%) 703 199.8 0 0 284,000 312,400 255,600
07/11/2025 284,000 3.9 (1.39%) 855 242.49 0 0 280,100 308,100 252,100
06/11/2025 280,100 -6 (-2.1%) 111 31.17 0 0 286,100 314,700 257,500
05/11/2025 286,100 0 (0%) 102 29.18 0 0 286,100 314,700 257,500
04/11/2025 286,100 4.8 (1.71%) 101 28.89 0 0 281,300 309,400 253,200
03/11/2025 281,300 -4.8 (-1.68%) 232 65.94 0 0 286,100 314,700 257,500
31/10/2025 286,100 -0.2 (-0.07%) 100 28.61 0 0 286,300 314,900 257,700
30/10/2025 286,300 0.2 (0.07%) 228 65.31 0 0 286,100 314,700 257,500
29/10/2025 286,100 -3.8 (-1.31%) 1,308 373.95 0 0 289,900 318,800 261,000
28/10/2025 289,900 0 (0%) 5 1.42 0 0 289,900 318,800 261,000
27/10/2025 289,900 0 (0%) 10 2.9 0 0 289,900 318,800 261,000
24/10/2025 289,900 7.9 (2.8%) 582 170.87 0 0 282,000 310,200 253,800
23/10/2025 282,000 2 (0.71%) 834 235.27 0 0 280,000 308,000 252,000
22/10/2025 280,000 -1 (-0.36%) 804 225.41 0 0 281,000 309,100 252,900
21/10/2025 281,000 0.1 (0.04%) 941 264.43 0 0 280,900 308,900 252,900
20/10/2025 280,900 -31.1 (-9.97%) 213 59.96 0 0 312,000 343,200 280,800
17/10/2025 312,000 0 (0%) 9 2.68 0 0 312,000 343,200 280,800
16/10/2025 312,000 24 (8.33%) 215 65.57 0 0 288,000 316,800 259,200
15/10/2025 288,000 -7.7 (-2.6%) 1,660 479.34 0 0 295,700 325,200 266,200
14/10/2025 295,700 -1.1 (-0.37%) 617 176.68 0 0 296,800 326,400 267,200
13/10/2025 296,800 0 (0%) 74 21.9 0 0 296,800 326,400 267,200
10/10/2025 296,800 8.3 (2.88%) 292 87.21 0 0 288,500 317,300 259,700
09/10/2025 288,500 0 (0%) 26 7.57 0 0 288,500 317,300 259,700
08/10/2025 288,500 -1.5 (-0.52%) 333 95.96 0 0 290,000 319,000 261,000
07/10/2025 290,000 0 (0%) 235 70.22 0 0 290,000 319,000 261,000
06/10/2025 290,000 3 (1.05%) 300 87.5 0 0 287,000 315,700 258,300
03/10/2025 287,000 -10 (-3.37%) 2,326 657. 0 0 297,000 326,700 267,300
02/10/2025 297,000 -9.7 (-3.16%) 397 119.7 0 0 306,700 337,300 276,100
01/10/2025 306,700 0.9 (0.29%) 403 123.63 0 0 305,800 336,300 275,300
30/09/2025 305,800 -1.1 (-0.36%) 231 70.75 0 0 306,900 337,500 276,300
29/09/2025 306,900 0.5 (0.16%) 200 61.38 0 0 306,400 337,000 275,800
26/09/2025 306,400 -3.1 (-1.%) 345 106.48 0 0 309,500 340,400 278,600
25/09/2025 309,500 -0.4 (-0.13%) 605 188.77 0 0 309,900 340,800 279,000
24/09/2025 309,900 0 (0%) 194 60.12 0 0 309,900 340,800 279,000
23/09/2025 309,900 0 (0%) 76 23.59 0 0 309,900 340,800 279,000
22/09/2025 309,900 0 (0%) 19 5.95 0 0 309,900 340,800 279,000
19/09/2025 309,900 11.1 (3.71%) 976 297.76 0 0 298,800 328,600 269,000
18/09/2025 298,800 -0.1 (-0.03%) 219 65.26 0 0 298,900 328,700 269,100
17/09/2025 298,900 5.9 (2.01%) 637 188.32 0 0 293,000 322,300 263,700
16/09/2025 293,000 0 (0%) 533 155.63 0 0 293,000 322,300 263,700
15/09/2025 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
12/09/2025 293,000 2.9 (1.%) 839 245.17 0 0 290,100 319,100 261,100
11/09/2025 290,100 0.1 (0.03%) 911 264.22 0 0 290,000 319,000 261,000
10/09/2025 290,000 0 (0%) 10 2.93 0 0 290,000 319,000 261,000
09/09/2025 290,000 -4 (-1.36%) 114 33.12 0 0 294,000 323,400 264,600
08/09/2025 294,000 0 (0%) 49 14.42 0 0 294,000 323,400 264,600
05/09/2025 294,000 3.9 (1.34%) 803 234.95 0 0 290,100 319,100 261,100
04/09/2025 290,100 -6.9 (-2.32%) 342 99.6 0 0 297,000 326,700 267,300
03/09/2025 297,000 6 (2.06%) 527 156.01 0 0 291,000 320,100 261,900
29/08/2025 291,000 -14.6 (-4.78%) 1,156 345.42 0 0 305,600 336,100 275,100
28/08/2025 305,600 5.5 (1.83%) 240 72.58 0 0 300,100 330,100 270,100
27/08/2025 300,100 0 (0%) 1,019 308.26 0 0 300,100 330,100 270,100
26/08/2025 300,100 0 (0%) 636 190.91 0 0 300,100 330,100 270,100
25/08/2025 300,100 0 (0%) 1,219 373.84 0 0 300,100 330,100 270,100
22/08/2025 300,100 -19.9 (-6.22%) 1,751 527.65 0 0 320,000 352,000 288,000
21/08/2025 320,000 -17.9 (-5.3%) 825 258.45 0 0 337,900 371,600 304,200
20/08/2025 337,900 3 (0.9%) 215 72.35 0 0 334,900 368,300 301,500
19/08/2025 334,900 -6.6 (-1.93%) 101 33.83 0 0 341,500 375,600 307,400
18/08/2025 341,500 -4.5 (-1.3%) 254 87.26 0 0 346,000 380,600 311,400
15/08/2025 346,000 -3.2 (-0.92%) 135 46.72 0 0 349,200 384,100 314,300
14/08/2025 419,000 18.7 (4.67%) 201 82.33 0 0 400,300 440,300 360,300
13/08/2025 400,300 -8.2 (-2.01%) 400 162.58 0 0 408,500 449,300 367,700
12/08/2025 408,500 -1.5 (-0.37%) 608 249.11 0 0 410,000 451,000 369,000
11/08/2025 410,000 -1 (-0.24%) 206 84.7 0 0 411,000 452,100 369,900
08/08/2025 411,000 0 (0%) 0 0 0 0 411,000 452,100 369,900
07/08/2025 411,000 -14.5 (-3.41%) 607 252.3 0 0 425,500 468,000 383,000
06/08/2025 425,500 0 (0%) 44 18.62 0 0 425,500 468,000 383,000
05/08/2025 425,500 10.5 (2.53%) 107 45.48 0 0 415,000 456,500 373,500
04/08/2025 415,000 -7 (-1.66%) 326 133.56 0 0 422,000 464,200 379,800
01/08/2025 422,000 0 (0%) 9 3.87 0 0 422,000 464,200 379,800
31/07/2025 422,000 0 (0%) 45 19.07 0 0 422,000 464,200 379,800
30/07/2025 422,000 4 (0.96%) 202 83.06 0 0 418,000 459,800 376,200
29/07/2025 418,000 18 (4.5%) 122 51.04 0 0 400,000 440,000 360,000
28/07/2025 400,000 -19.9 (-4.74%) 234 92.9 0 0 419,900 461,800 378,000
25/07/2025 419,900 3.9 (0.94%) 347 146. 0 0 416,000 457,600 374,400
24/07/2025 416,000 2 (0.48%) 208 84. 0 0 414,000 455,400 372,600
23/07/2025 414,000 -4.5 (-1.08%) 400 158.9 0 0 418,500 460,300 376,700
22/07/2025 418,500 -1.1 (-0.26%) 400 158.95 0 0 419,600 461,500 377,700
21/07/2025 419,600 0 (0%) 62 25.23 0 0 419,600 461,500 377,700
18/07/2025 419,600 25.6 (6.5%) 116 48.63 0 0 394,000 433,400 354,600
17/07/2025 394,000 7.9 (2.05%) 103 40.58 0 0 386,100 424,700 347,500
16/07/2025 386,100 1 (0.26%) 303 117.51 0 0 385,100 423,600 346,600
15/07/2025 385,100 -32.2 (-7.72%) 615 246.94 0 0 417,300 459,000 375,600
14/07/2025 417,300 0 (0%) 2 0.83 0 0 417,300 459,000 375,600
11/07/2025 417,300 0 (0%) 0 0 0 0 417,300 459,000 375,600
10/07/2025 417,300 0 (0%) 10 3.76 0 0 417,300 459,000 375,600
09/07/2025 417,300 2.3 (0.55%) 204 85.13 0 0 415,000 456,500 373,500
08/07/2025 415,000 15 (3.75%) 511 207.53 0 0 400,000 440,000 360,000

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