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
29/04/2026 4,100 0 (0%) 700 2.93 0 0 4,100 4,700 3,500
28/04/2026 4,300 0.1 (2.38%) 9,203 38.15 0 0 4,200 4,800 3,600
24/04/2026 4,200 0.1 (2.44%) 220 0.92 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 2,700 11.07 0 0 4,100 4,700 3,500
21/04/2026 4,100 -0.1 (-2.38%) 7,100 29.19 0 0 4,200 4,800 3,600
20/04/2026 4,500 0.2 (4.65%) 2,400 10.12 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
16/04/2026 4,200 -0.2 (-4.55%) 4,800 20.54 0 0 4,400 5,000 3,800
15/04/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
14/04/2026 4,500 0.2 (4.65%) 111 0.5 0 0 4,300 4,900 3,700
13/04/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/04/2026 4,400 0.1 (2.33%) 800 3.46 0 0 4,300 4,900 3,700
09/04/2026 4,300 -0.1 (-2.27%) 3,301 14.29 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.1 (2.33%) 1,201 5.27 0 0 4,300 4,900 3,700
07/04/2026 4,100 -0.2 (-4.65%) 3,145 13.53 0 0 4,300 4,900 3,700
06/04/2026 4,000 -0.7 (-14.89%) 14,840 63.95 0 0 4,700 5,400 4,000
03/04/2026 4,500 -0.3 (-6.25%) 14,802 68.94 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 2,456 11.74 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.2 (4.17%) 11,605 55.84 0 0 4,800 5,500 4,100
31/03/2026 4,700 0.1 (2.17%) 27,703 132.69 0 0 4,600 5,200 4,000
30/03/2026 4,500 0 (0%) 3,213 14.87 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.1 (-2.17%) 5,100 22.95 0 0 4,600 5,200 4,000
26/03/2026 4,900 0 (0%) 6,900 31.61 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.1 (2.08%) 104 0.51 0 0 4,800 5,500 4,100
23/03/2026 4,700 -0.2 (-4.08%) 6,600 31.85 0 0 4,900 5,600 4,200
20/03/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
19/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
18/03/2026 4,900 -0.2 (-3.92%) 1,500 7.33 0 0 5,100 5,800 4,400
17/03/2026 5,000 -0.1 (-1.96%) 536 2.71 0 0 5,100 5,800 4,400
16/03/2026 5,100 0.2 (4.08%) 101 0.51 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 2,300 11.27 0 0 4,900 5,600 4,200
12/03/2026 4,700 -0.2 (-4.08%) 1,800 8.75 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 504 2.47 0 0 4,900 5,600 4,200
10/03/2026 5,000 0.2 (4.17%) 1,600 7.79 0 0 4,800 5,500 4,100
09/03/2026 4,800 -0.4 (-7.69%) 4,650 22.53 0 0 5,200 5,900 4,500
06/03/2026 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.4 (7.41%) 24,214 136.98 0 0 5,400 6,200 4,600
30/01/2026 5,400 -0.1 (-1.82%) 1,714 9.21 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.2 (3.77%) 726 4.01 0 0 5,300 6,000 4,600
28/01/2026 5,500 -0.3 (-5.17%) 11,017 58.58 0 0 5,800 6,600 5,000
27/01/2026 5,700 0.2 (3.64%) 3,201 18.54 0 0 5,500 6,300 4,700
26/01/2026 5,800 0 (0%) 2,930 15.98 0 0 5,800 6,600 5,000
23/01/2026 5,600 -0.1 (-1.75%) 13,022 76.02 0 0 5,700 6,500 4,900
22/01/2026 5,900 0.2 (3.51%) 700 3.98 0 0 5,700 6,500 4,900
21/01/2026 5,700 -0.2 (-3.39%) 110 0.63 0 0 5,900 6,700 5,100
20/01/2026 5,800 0.3 (5.45%) 17,009 99.72 0 0 5,500 6,300 4,700
19/01/2026 5,800 0.1 (1.75%) 16,834 92.54 0 0 5,700 6,500 4,900
16/01/2026 5,800 0 (0%) 3,821 21.81 0 0 5,800 6,600 5,000
15/01/2026 5,700 -0.1 (-1.72%) 2,206 12.73 0 0 5,800 6,600 5,000
14/01/2026 5,800 -0.1 (-1.69%) 3,502 20.37 0 0 5,900 6,700 5,100
13/01/2026 5,900 -0.1 (-1.67%) 2,871 17.04 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 2,800 16.75 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 1,402 8.36 0 0 6,100 7,000 5,200
08/01/2026 6,000 0.2 (3.45%) 800 4.86 0 0 5,800 6,600 5,000
07/01/2026 6,000 0.2 (3.45%) 7,720 44.8 0 0 5,800 6,600 5,000
06/01/2026 5,900 -0.1 (-1.67%) 702 4.04 0 0 6,000 6,900 5,100
05/01/2026 6,000 -0.2 (-3.23%) 1,580 9.48 0 0 6,200 7,100 5,300
31/12/2025 6,200 0.2 (3.33%) 163 0.99 0 0 6,000 6,900 5,100
30/12/2025 5,800 -0.1 (-1.69%) 912 5.44 0 0 5,900 6,700 5,100
29/12/2025 6,100 0.1 (1.67%) 1,032 6.05 0 0 6,000 6,900 5,100
26/12/2025 6,300 -0.5 (-7.35%) 2,300 13.75 0 0 6,800 7,800 5,800
25/12/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
24/12/2025 6,200 0.2 (3.33%) 809 4.9 0 0 6,000 6,900 5,100
23/12/2025 6,200 0.1 (1.64%) 2,435 14.53 0 0 6,100 7,000 5,200
22/12/2025 6,000 0 (0%) 604 3.7 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 3,450 20.69 0 0 5,900 6,700 5,100
18/12/2025 6,100 -0.1 (-1.61%) 1,213 7.18 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 1,404 8.63 0 0 6,100 7,000 5,200
16/12/2025 6,200 -0.1 (-1.59%) 5,302 32.09 0 0 6,300 7,200 5,400
15/12/2025 6,100 0.1 (1.67%) 502 3.17 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 2,518 14.99 0 0 6,000 6,900 5,100
11/12/2025 6,200 0.1 (1.64%) 6,005 36.01 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 2,710 16.5 0 0 6,100 7,000 5,200
09/12/2025 6,200 0.1 (1.64%) 1,430 8.77 0 0 6,100 7,000 5,200
08/12/2025 6,300 0.1 (1.61%) 3,806 23.32 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 1,894 11.73 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 3,810 23.89 0 0 6,200 7,100 5,300
03/12/2025 6,400 0 (0%) 5,212 32.16 0 0 6,400 7,300 5,500
02/12/2025 6,500 -0.2 (-2.99%) 2,121 13.57 0 0 6,700 7,700 5,700
01/12/2025 6,600 0.2 (3.13%) 1,014 6.77 0 0 6,400 7,300 5,500
28/11/2025 6,500 0 (0%) 500 3.22 0 0 6,500 7,400 5,600
27/11/2025 6,500 0 (0%) 2,206 14.35 0 0 6,500 7,400 5,600
26/11/2025 6,700 -0.1 (-1.47%) 5,170 33.39 0 0 6,800 7,800 5,800
25/11/2025 6,700 0.2 (3.08%) 427 2.91 0 0 6,500 7,400 5,600
24/11/2025 6,800 -0.7 (-9.33%) 6,460 42.08 0 0 7,500 8,600 6,400
21/11/2025 7,500 0.5 (7.14%) 132 0.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 5,100 35.78 0 0 7,000 8,000 6,000
19/11/2025 7,000 0.5 (7.69%) 156 1.08 0 0 6,500 7,400 5,600
18/11/2025 6,600 0.1 (1.54%) 3,837 24.85 0 0 6,500 7,400 5,600
17/11/2025 6,400 -0.1 (-1.54%) 2,100 13.56 0 0 6,500 7,400 5,600
14/11/2025 6,700 0 (0%) 3,215 20.81 0 0 6,700 7,700 5,700
13/11/2025 6,700 0 (0%) 422 2.83 0 0 6,700 7,700 5,700
12/11/2025 6,600 -0.3 (-4.35%) 2,631 17.6 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.5 (7.81%) 131 0.89 0 0 6,400 7,300 5,500
10/11/2025 6,500 -0.4 (-5.8%) 2,507 16.15 0 0 6,900 7,900 5,900
07/11/2025 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
06/11/2025 6,500 -0.1 (-1.52%) 6,673 42.1 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.3 (4.76%) 121 0.8 0 0 6,300 7,200 5,400
04/11/2025 6,600 0.1 (1.54%) 2,224 14.05 0 0 6,500 7,400 5,600
03/11/2025 6,500 -0.1 (-1.52%) 1,720 11.11 0 0 6,600 7,500 5,700

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