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
20/03/2026 6,700 0.3 (4.69%) 14,405 99.54 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 1,054 6.74 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.2 (-3.03%) 104 0.67 0 0 6,600 7,200 6,000
17/03/2026 6,600 -0.1 (-1.49%) 2,501 16.66 0 0 6,700 7,300 6,100
16/03/2026 6,700 0.1 (1.52%) 1,825 12.21 0 0 6,600 7,200 6,000
13/03/2026 6,600 0.1 (1.54%) 615 4.09 0 0 6,500 7,100 5,900
12/03/2026 6,500 -0.3 (-4.41%) 516 3.36 0 0 6,800 7,400 6,200
11/03/2026 6,800 0.4 (6.25%) 622 4.17 0 0 6,400 7,000 5,800
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/03/2026 6,400 -0.2 (-3.03%) 21,939 139.95 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 789 5.17 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.5 (-7.04%) 4,870 32.3 0 0 7,100 7,800 6,400
03/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
02/03/2026 7,100 0.3 (4.41%) 8,038 54.63 0 0 6,800 7,400 6,200
27/02/2026 6,800 -0.2 (-2.86%) 8,005 55.56 0 0 7,000 7,700 6,300
26/02/2026 7,000 -0.1 (-1.41%) 1,909 13.36 0 0 7,100 7,800 6,400
25/02/2026 7,100 0.1 (1.43%) 13,400 89.69 0 0 7,000 7,700 6,300
24/02/2026 7,000 -0.2 (-2.78%) 3,333 23.55 0 0 7,200 7,900 6,500
23/02/2026 7,200 -0.1 (-1.37%) 1,400 10.08 0 0 7,300 8,000 6,600
13/02/2026 7,300 -0.2 (-2.67%) 4,546 32.82 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.6 (8.7%) 2,312 16.42 0 0 6,900 7,500 6,300
11/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,500 6,300
10/02/2026 6,900 -0.1 (-1.43%) 2,000 13.98 0 0 7,000 7,700 6,300
09/02/2026 7,000 0.2 (2.94%) 2,213 16.15 0 0 6,800 7,400 6,200
06/02/2026 6,800 0.6 (9.68%) 13,631 91.72 0 0 6,200 6,800 5,600
05/02/2026 6,200 -0.2 (-3.13%) 15,900 100.6 0 0 6,400 7,000 5,800
04/02/2026 6,400 -0.3 (-4.48%) 1,335 8.76 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 6,500 43.06 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.2 (3.08%) 700 4.8 0 0 6,500 7,100 5,900
30/01/2026 6,500 0.1 (1.56%) 3,610 24.17 0 0 6,400 7,000 5,800
29/01/2026 6,400 0.2 (3.23%) 4,401 28.19 0 0 6,200 6,800 5,600
28/01/2026 6,200 -0.4 (-6.06%) 12,869 83.06 0 0 6,600 7,200 6,000
27/01/2026 6,600 -0.1 (-1.49%) 30,833 199.08 0 0 6,700 7,300 6,100
26/01/2026 6,700 -0.4 (-5.63%) 9,616 65.49 0 0 7,100 7,800 6,400
23/01/2026 7,100 -0.7 (-8.97%) 29,543 216.15 0 0 7,800 8,500 7,100
22/01/2026 7,800 0 (0%) 30,461 240.37 0 0 7,800 8,500 7,100
21/01/2026 7,800 0.7 (9.86%) 71,448 542.02 0 0 7,100 7,800 6,400
20/01/2026 7,100 -0.4 (-5.33%) 7,500 54.69 0 0 7,500 8,200 6,800
19/01/2026 7,500 0.3 (4.17%) 26,618 199.94 0 0 7,200 7,900 6,500
16/01/2026 7,200 0.6 (9.09%) 26,753 192.01 0 0 6,600 7,200 6,000
15/01/2026 6,600 -0.4 (-5.71%) 121 0.8 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 2,710 19.09 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 4,900 34.3 0 0 7,000 7,700 6,300
12/01/2026 7,000 -0.2 (-2.78%) 8,717 61.65 0 0 7,200 7,900 6,500
09/01/2026 7,200 0.3 (4.35%) 6,702 48.01 0 0 6,900 7,500 6,300
08/01/2026 6,900 -0.1 (-1.43%) 2,400 16.84 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.1 (1.45%) 4,830 33.83 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.1 (-1.43%) 3,210 21.53 0 0 7,000 7,700 6,300
05/01/2026 7,000 0.5 (7.69%) 20,180 141.18 0 0 6,500 7,100 5,900
31/12/2025 6,500 -0.2 (-2.99%) 1,200 7.89 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 18,000 120.62 0 0 6,700 7,300 6,100
29/12/2025 6,700 -0.2 (-2.9%) 1,501 10.06 0 0 6,900 7,500 6,300
26/12/2025 6,900 0 (0%) 1,600 11.03 0 0 6,900 7,500 6,300
25/12/2025 6,900 0.1 (1.47%) 604 4.14 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 3,223 21.91 0 0 6,800 7,400 6,200
23/12/2025 6,800 -0.1 (-1.45%) 2,300 15.43 0 0 6,900 7,500 6,300
22/12/2025 6,900 0 (0%) 1,103 7.61 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.3 (4.55%) 3,400 23.24 0 0 6,600 7,200 6,000
18/12/2025 6,600 -0.3 (-4.35%) 4,200 27.81 0 0 6,900 7,500 6,300
17/12/2025 6,900 0.1 (1.47%) 6,103 42.12 0 0 6,800 7,400 6,200
16/12/2025 6,800 -0.2 (-2.86%) 7,660 55.66 0 0 7,000 7,700 6,300
15/12/2025 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
12/12/2025 6,700 -0.3 (-4.29%) 1,500 10.15 0 0 7,000 7,700 6,300
11/12/2025 7,000 0 (0%) 3,400 23.48 0 0 7,000 7,700 6,300
10/12/2025 7,000 0 (0%) 3,500 24.64 0 0 7,000 7,700 6,300
09/12/2025 7,000 0.2 (2.94%) 4,200 28.6 0 0 6,800 7,400 6,200
08/12/2025 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,500 6,300
05/12/2025 6,900 -0.1 (-1.43%) 2,500 17.68 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 400 2.81 0 0 7,100 7,800 6,400
03/12/2025 7,100 0.3 (4.41%) 759 5.39 0 0 6,800 7,400 6,200
02/12/2025 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 1,101 7.5 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 3,900 26.91 0 0 7,000 7,700 6,300
27/11/2025 7,000 -0.3 (-4.11%) 15,300 107.87 0 0 7,300 8,000 6,600
26/11/2025 7,300 0.5 (7.35%) 2,201 15.31 0 0 6,800 7,400 6,200
25/11/2025 6,800 0 (0%) 2,703 18.14 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.1 (1.49%) 6,600 46.23 0 0 6,700 7,300 6,100
21/11/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,300 6,100
20/11/2025 6,700 -0.1 (-1.47%) 912 6.19 0 0 6,800 7,400 6,200
19/11/2025 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,400 6,200
18/11/2025 6,800 0 (0%) 3,800 25.94 0 0 6,800 7,400 6,200
17/11/2025 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,400 6,200
14/11/2025 6,800 0.2 (3.03%) 700 4.81 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.4 (-5.71%) 1,000 6.6 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,600 11.03 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 1,600 11.2 0 0 7,000 7,700 6,300
10/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
07/11/2025 7,000 0.1 (1.45%) 2,400 16.83 0 0 6,900 7,500 6,300
06/11/2025 6,900 -0.7 (-9.21%) 60,700 421.82 0 0 7,600 8,300 6,900
05/11/2025 7,600 0.6 (8.57%) 9,216 69.5 0 0 7,000 7,700 6,300
04/11/2025 7,000 0.1 (1.45%) 19,921 140.74 0 0 6,900 7,500 6,300
03/11/2025 6,900 0.1 (1.47%) 37,900 263.94 0 0 6,800 7,400 6,200
31/10/2025 6,800 0.6 (9.68%) 37,600 248.68 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.2 (3.33%) 19,300 120.13 0 0 6,000 6,600 5,400
29/10/2025 6,000 -0.4 (-6.25%) 14,208 86.3 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.1 (1.59%) 4,500 28.25 0 0 6,300 6,900 5,700
27/10/2025 6,300 0 (0%) 62,839 365.92 0 0 6,300 6,900 5,700
24/10/2025 6,300 -0.2 (-3.08%) 6,000 38.28 0 0 6,500 7,100 5,900
23/10/2025 6,500 -0.2 (-2.99%) 4,206 27.59 0 0 6,700 7,300 6,100
22/10/2025 6,700 0.2 (3.08%) 10,500 70.55 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 4,050 26.8 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.7 (-9.72%) 3,800 25.86 0 0 7,200 7,900 6,500
17/10/2025 7,200 -0.1 (-1.37%) 2,551 17.73 0 0 7,300 8,000 6,600
16/10/2025 7,300 0.2 (2.82%) 2,400 16.74 0 0 7,100 7,800 6,400
15/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
14/10/2025 7,100 0 (0%) 1,800 12.82 0 0 7,100 7,800 6,400
13/10/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,000 6,600
10/10/2025 7,300 -0.1 (-1.35%) 400 2.92 0 0 7,400 8,100 6,700
09/10/2025 7,400 0.1 (1.37%) 2,500 18.38 0 0 7,300 8,000 6,600
08/10/2025 7,300 -0.1 (-1.35%) 2,000 14.52 0 0 7,400 8,100 6,700
07/10/2025 7,400 -0.1 (-1.33%) 7,600 54.88 0 0 7,500 8,200 6,800
06/10/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
03/10/2025 7,500 0 (0%) 201 1.49 0 0 7,500 8,200 6,800
02/10/2025 7,500 -0.1 (-1.32%) 600 4.4 0 0 7,600 8,300 6,900
01/10/2025 7,600 0.2 (2.7%) 7,900 58.88 0 0 7,400 8,100 6,700
30/09/2025 7,400 -0.1 (-1.33%) 4,300 31.88 0 0 7,500 8,200 6,800
29/09/2025 7,500 0 (0%) 511 3.81 0 0 7,500 8,200 6,800
26/09/2025 7,500 0 (0%) 10,005 73.35 0 0 7,500 8,200 6,800
25/09/2025 7,500 0 (0%) 1,701 12.57 0 0 7,500 8,200 6,800
24/09/2025 7,500 -0.1 (-1.32%) 1,006 7.43 0 0 7,600 8,300 6,900
23/09/2025 7,600 0 (0%) 400 2.98 0 0 7,600 8,300 6,900
22/09/2025 7,600 0 (0%) 301 2.27 0 0 7,600 8,300 6,900

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