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
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
23/01/2026 6,500 -1 (-13.33%) 607 3.96 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,200 0.4 (5.88%) 675 5.07 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,900 0.2 (2.99%) 1,101 7.54 0 0 6,700 7,700 5,700
16/01/2026 6,900 0.7 (11.29%) 1,300 8.76 0 0 6,200 7,100 5,300
15/01/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
14/01/2026 6,300 -0.3 (-4.55%) 4,230 26.37 0 0 6,600 7,500 5,700
13/01/2026 6,600 0.3 (4.76%) 1,100 7.26 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 131 0.85 0 0 6,300 7,200 5,400
09/01/2026 6,600 0 (0%) 802 5.03 0 0 6,600 7,500 5,700
08/01/2026 6,600 0 (0%) 60 0.38 0 0 6,600 7,500 5,700
07/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/01/2026 6,600 0 (0%) 250 1.66 0 0 6,600 7,500 5,700
05/01/2026 7,000 0.5 (7.69%) 215 1.43 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,300 8.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 2,113 13.74 0 0 6,800 7,800 5,800
29/12/2025 6,800 -0.1 (-1.45%) 1,608 10.99 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 37 0.23 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/12/2025 6,900 0.3 (4.55%) 132 0.91 0 0 6,600 7,500 5,700
15/12/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 43 0.3 0 0 6,500 7,400 5,600
11/12/2025 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
10/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/12/2025 6,600 -0.2 (-2.94%) 231 1.52 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 4 0.03 0 0 6,800 7,800 5,800
05/12/2025 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
04/12/2025 6,800 -0.3 (-4.23%) 2,658 18.14 0 0 7,100 8,100 6,100
03/12/2025 6,800 -0.5 (-6.85%) 3,010 21.37 0 0 7,300 8,300 6,300
02/12/2025 7,300 0.3 (4.29%) 861 6.29 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 2,901 20.31 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 1,300 9.13 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 1,006 7.04 0 0 7,000 8,000 6,000
25/11/2025 7,000 -0.1 (-1.41%) 1,700 11.92 0 0 7,100 8,100 6,100
24/11/2025 7,000 -0.1 (-1.41%) 2,600 18.43 0 0 7,100 8,100 6,100
21/11/2025 7,000 -0.1 (-1.41%) 3,100 21.91 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,000 -0.1 (-1.41%) 510 3.61 0 0 7,100 8,100 6,100
17/11/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,300 6,300
14/11/2025 7,400 0 (0%) 900 6.58 0 0 7,400 8,500 6,300
13/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/11/2025 7,000 0.2 (2.94%) 1,702 11.91 0 0 6,800 7,800 5,800
10/11/2025 7,600 0 (0%) 2,328 15.93 0 0 7,600 8,700 6,500
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
03/11/2025 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 1,200 9.14 0 0 7,600 8,700 6,500
29/10/2025 8,000 0.7 (9.59%) 250 1.87 0 0 7,300 8,300 6,300
28/10/2025 7,300 0 (0%) 4,100 29.93 0 0 7,300 8,300 6,300
27/10/2025 7,300 0 (0%) 1,700 12.34 0 0 7,300 8,300 6,300
24/10/2025 7,000 -0.4 (-5.41%) 5,900 43.31 0 0 7,400 8,500 6,300
23/10/2025 7,500 -0.3 (-3.85%) 1,300 9.64 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2025 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
20/10/2025 7,600 -0.1 (-1.3%) 400 3.01 0 0 7,700 8,800 6,600
17/10/2025 7,700 0 (0%) 1,600 12.33 0 0 7,700 8,800 6,600
16/10/2025 7,700 -0.2 (-2.53%) 700 5.39 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 -0.2 (-2.47%) 1,928 15.26 0 0 8,100 9,300 6,900
10/10/2025 8,000 -0.1 (-1.23%) 4,100 33.11 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.5 (6.49%) 3,103 25.2 0 0 7,700 8,800 6,600
08/10/2025 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
07/10/2025 7,700 -0.1 (-1.28%) 403 3.1 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
02/10/2025 7,500 0 (0%) 1,000 7.75 0 0 7,500 8,600 6,400
01/10/2025 7,800 0 (0%) 1,550 11.66 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.7 (9.86%) 3,800 29.55 0 0 7,100 8,100 6,100
29/09/2025 7,900 0 (0%) 1,001 7.13 0 0 7,900 9,000 6,800
26/09/2025 7,900 -0.1 (-1.25%) 900 7.12 0 0 8,000 9,200 6,800
25/09/2025 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
24/09/2025 7,900 -0.1 (-1.25%) 2,105 16.74 0 0 8,000 9,200 6,800
23/09/2025 8,000 -0.1 (-1.23%) 1,300 10.36 0 0 8,100 9,300 6,900
22/09/2025 8,100 0.1 (1.25%) 111 0.9 0 0 8,000 9,200 6,800
19/09/2025 8,100 0 (0%) 4,400 35.01 0 0 8,100 9,300 6,900
18/09/2025 8,100 -0.1 (-1.22%) 900 7.27 0 0 8,200 9,400 7,000
17/09/2025 8,800 0.7 (8.64%) 2,100 17.29 0 0 8,100 9,300 6,900
16/09/2025 8,100 0 (0%) 1,900 15.39 0 0 8,100 9,300 6,900
15/09/2025 8,000 0.2 (2.56%) 300 2.42 0 0 7,800 8,900 6,700
12/09/2025 8,100 0.5 (6.58%) 3,852 30.24 0 0 7,600 8,700 6,500
11/09/2025 8,100 0.2 (2.53%) 2,400 18.2 0 0 7,900 9,000 6,800
10/09/2025 8,100 0.4 (5.19%) 1,700 13.36 0 0 7,700 8,800 6,600
09/09/2025 8,100 0 (0%) 1,100 8.48 0 0 8,100 9,300 6,900
08/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/09/2025 7,900 -0.2 (-2.47%) 2,137 17.22 0 0 8,100 9,300 6,900
04/09/2025 8,000 -0.1 (-1.23%) 900 7.25 0 0 8,100 9,300 6,900
03/09/2025 8,000 -0.7 (-8.05%) 4,400 35.72 0 0 8,700 10,000 7,400
29/08/2025 8,700 0.6 (7.41%) 5,001 43.32 0 0 8,100 9,300 6,900
28/08/2025 8,400 0.6 (7.69%) 400 3.24 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 0.2 (2.63%) 200 1.55 0 0 7,600 8,700 6,500
25/08/2025 7,600 -0.2 (-2.56%) 4,100 31.22 0 0 7,800 8,900 6,700
22/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/08/2025 7,900 0.1 (1.28%) 700 5.48 0 0 7,800 8,900 6,700
20/08/2025 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
19/08/2025 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
18/08/2025 7,900 0 (0%) 1,000 7.86 0 0 7,900 9,000 6,800
15/08/2025 8,000 0 (0%) 8,300 65.6 0 0 8,000 9,200 6,800
14/08/2025 8,000 -0.3 (-3.61%) 34,000 272.92 0 0 8,300 9,500 7,100
13/08/2025 8,100 -0.3 (-3.57%) 3,005 24.79 0 0 8,400 9,600 7,200
12/08/2025 8,400 0.1 (1.2%) 1,708 14.42 0 0 8,300 9,500 7,100
11/08/2025 8,300 -0.2 (-2.35%) 9,820 81.76 0 0 8,500 9,700 7,300
08/08/2025 8,500 0 (0%) 8,805 74.48 0 0 8,500 9,700 7,300
07/08/2025 8,300 -0.3 (-3.49%) 5,900 49.94 0 0 8,600 9,800 7,400
06/08/2025 8,500 -0.1 (-1.16%) 7,209 61.95 0 0 8,600 9,800 7,400
05/08/2025 8,700 0.1 (1.16%) 23,700 204.17 0 0 8,600 9,800 7,400
04/08/2025 8,600 -0.1 (-1.15%) 14,400 123.22 0 0 8,700 10,000 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