証券
Báo cáo
Tin tức
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
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/12/2025 7,000 0.1 (1.45%) 349,567 2,499.14 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/12/2025 6,900 -0.1 (-1.43%) 192,989 1,326.41 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0.1 (1.45%) 222,619 1,566.53 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 -0.1 (-1.43%) 78,145 542.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/11/2025 7,000 0.2 (2.94%) 151,464 1,063.57 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/11/2025 6,800 0.3 (4.62%) 273,459 1,848.36 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,600 0.3 (4.76%) 139,816 914.81 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.2 (-3.08%) 184,951 1,166.6 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,400 -0.5 (-7.25%) 278,149 1,817.92 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/10/2025 6,900 0 (0%) 190,240 1,305.9 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/10/2025 6,800 -0.3 (-4.23%) 162,428 1,123.79 0 0 7,100 8,100 6,100
02/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/09/2025 6,900 -0.5 (-6.76%) 215,630 1,531.95 0 0 7,400 8,500 6,300
25/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/09/2025 7,400 -0.2 (-2.63%) 145,983 1,085.87 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/09/2025 7,500 -0.2 (-2.6%) 185,746 1,405.52 0 0 7,700 8,800 6,600
11/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/09/2025 7,700 -0.1 (-1.28%) 353,746 2,731.74 0 0 7,800 8,900 6,700
04/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/08/2025 7,800 0 (0%) 259,324 2,017.78 0 0 7,800 8,900 6,700
28/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
27/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/08/2025 7,800 -0.3 (-3.7%) 275,994 2,158.23 0 0 8,100 9,300 6,900
21/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/08/2025 8,300 0 (0%) 393,743 3,196.97 0 0 8,300 9,500 7,100
14/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/08/2025 8,300 0.1 (1.22%) 639,869 5,306.62 0 0 8,200 9,400 7,000
07/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/08/2025 7,900 -0.7 (-8.14%) 362,700 2,976.56 0 0 8,600 9,800 7,400
31/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/07/2025 8,700 0.2 (2.35%) 797,664 6,848.02 0 0 8,500 9,700 7,300
24/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/07/2025 8,500 0.3 (3.66%) 756,294 6,417.55 0 0 8,200 9,400 7,000
17/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/07/2025 8,300 1 (13.7%) 851,562 6,997.11 0 0 7,300 8,300 6,300
10/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/07/2025 7,300 0.2 (2.82%) 118,402 862.6 0 0 7,100 8,100 6,100
03/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/06/2025 7,100 -0.6 (-7.79%) 533,508 3,780.42 0 0 7,700 8,800 6,600
26/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/06/2025 7,600 -1 (-11.63%) 680,675 5,246.4 0 0 8,600 9,800 7,400
19/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 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