証券
レポート
キーワードを入力…
ガイド
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
26/03/2026 6,900 0.6 (9.52%) 200 1.38 0 0 6,300 6,900 5,700
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.7 (-10%) 6,500 40.95 0 0 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/03/2026 7,000 0.5 (7.69%) 108 0.76 0 0 6,500 7,100 5,900
10/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
09/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/03/2026 6,500 0 (0%) 3,500 22.75 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
27/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/02/2026 6,500 0.4 (6.56%) 1,500 9.75 0 0 6,100 6,700 5,500
24/02/2026 6,100 0 (0%) 1,770 10.85 0 0 6,100 6,700 5,500
23/02/2026 6,100 -0.4 (-6.15%) 200 1.22 0 0 6,500 7,100 5,900
13/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
11/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/02/2026 6,500 -0.1 (-1.52%) 1,000 6.5 0 0 6,600 7,200 6,000
05/02/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,200 6,000
04/02/2026 6,600 -0.4 (-5.71%) 200 1.32 0 0 7,000 7,700 6,300
03/02/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
02/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/01/2026 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
29/01/2026 7,000 -0.5 (-6.67%) 4,336 30.37 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 44 0.35 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 1,300 9.75 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 102 0.77 0 0 7,500 8,200 6,800
20/01/2026 7,500 -0.4 (-5.06%) 1,300 9.86 0 0 7,900 8,600 7,200
19/01/2026 7,900 -0.1 (-1.25%) 1,900 15.01 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.5 (6.67%) 900 6.25 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.5 (7.14%) 2,500 18.75 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/01/2026 7,000 0 (0%) 0 0 31,460 242.24 7,000 7,700 6,300
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/01/2026 7,000 0.5 (7.69%) 1,700 11.9 0 0 6,500 7,100 5,900
07/01/2026 6,500 -0.5 (-7.14%) 213 1.39 0 0 7,000 7,700 6,300
06/01/2026 7,000 -0.4 (-5.41%) 2,000 14 0 0 7,400 8,100 6,700
05/01/2026 7,400 0.1 (1.37%) 1,410 10.38 0 0 7,300 8,000 6,600
31/12/2025 7,300 -0.8 (-9.88%) 1,289 9.41 0 0 8,100 8,900 7,300
30/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
26/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
25/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/12/2025 8,100 0 (0%) 3 0.02 0 0 8,100 8,900 7,300
19/12/2025 8,100 0.4 (5.19%) 1,600 12.36 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 4,100 29.97 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/12/2025 7,800 0 (0%) 2 0.02 0 0 7,800 8,500 7,100
12/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
10/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/12/2025 7,800 -0.1 (-1.27%) 200 1.56 0 0 7,900 8,600 7,200
08/12/2025 7,900 -0.1 (-1.25%) 101 0.8 0 0 8,000 8,800 7,200
05/12/2025 8,000 0 (0%) 2 0.01 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 102 0.82 0 0 8,000 8,800 7,200
01/12/2025 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,200 6,800
28/11/2025 7,500 -0.6 (-7.41%) 100 0.75 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/11/2025 8,100 -0.7 (-7.95%) 3,600 29.17 0 0 8,800 9,600 8,000
19/11/2025 8,800 0.2 (2.33%) 400 3.43 0 0 8,600 9,400 7,800
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/11/2025 8,600 0.1 (1.18%) 300 2.58 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.3 (-3.41%) 1,600 13.56 0 0 8,800 9,600 8,000
13/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/11/2025 8,800 0 (0%) 34 0.28 0 0 8,800 9,600 8,000
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/11/2025 8,800 0 (0%) 101 0.89 0 0 8,800 9,600 8,000
03/11/2025 8,800 -0.1 (-1.12%) 200 1.76 0 0 8,900 9,700 8,100
31/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/10/2025 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 9,900 8,100
29/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/10/2025 9,000 0.1 (1.12%) 1,101 9.61 0 0 8,900 9,700 8,100
24/10/2025 8,900 -0.1 (-1.11%) 1,100 9.79 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 200 1.79 0 0 9,000 9,900 8,100
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.5 (-5.56%) 1,800 15.27 0 0 9,000 9,900 8,100
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/10/2025 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
14/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/10/2025 9,000 0 (0%) 3 0.02 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
07/10/2025 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 406 3.65 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 1,200 10.36 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 900 8.1 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
26/09/2025 9,100 0 (0%) 3,100 27.91 0 0 9,100 10,000 8,200

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