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
30/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
27/03/2026 7,900 -0.1 (-1.25%) 3,300 25.82 0 0 8,000 8,560 7,440
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
24/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
19/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 8,560 7,440
18/03/2026 8,000 -0.55 (-6.43%) 700 5.6 0 0 8,550 9,140 7,960
17/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
16/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
13/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
12/03/2026 8,550 0.55 (6.88%) 1,900 16.14 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
05/03/2026 8,000 0.3 (3.9%) 300 2.4 0 0 7,700 8,230 7,170
04/03/2026 7,700 -0.28 (-3.51%) 400 3.14 0 0 7,980 8,530 7,430
03/03/2026 7,980 -0.6 (-6.99%) 5,400 43.61 0 0 8,580 9,180 7,980
02/03/2026 8,580 -0.02 (-0.23%) 400 3.43 0 0 8,600 9,200 8,000
27/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
26/02/2026 8,600 -0.09 (-1.04%) 100 0.86 0 0 8,690 9,290 8,090
25/02/2026 8,690 0.29 (3.45%) 100 0.87 0 0 8,400 8,980 7,820
24/02/2026 8,400 0.4 (5%) 300 2.43 0 0 8,000 8,560 7,440
23/02/2026 8,000 -0.48 (-5.66%) 600 4.75 0 0 8,480 9,070 7,890
13/02/2026 8,480 0.48 (6%) 1,000 8.28 0 0 8,000 8,560 7,440
12/02/2026 8,000 0.05 (0.63%) 2,300 17.82 0 0 7,950 8,500 7,400
11/02/2026 7,950 0.51 (6.85%) 100 0.8 0 0 7,440 7,960 6,920
10/02/2026 7,440 -0.47 (-5.94%) 1,000 7.49 0 0 7,910 8,460 7,360
09/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
06/02/2026 7,910 0.01 (0.13%) 100 0.79 0 0 7,900 8,450 7,350
05/02/2026 7,900 0.03 (0.38%) 300 2.37 0 0 7,870 8,420 7,320
04/02/2026 7,870 -0.23 (-2.84%) 2,300 18.12 22,900 185.49 8,100 8,660 7,540
03/02/2026 8,100 0.29 (3.71%) 200 1.62 0 0 7,810 8,350 7,270
02/02/2026 7,810 0.01 (0.13%) 800 6.3 0 0 7,800 8,340 7,260
30/01/2026 7,800 -0.4 (-4.88%) 4,000 31.62 0 0 8,200 8,770 7,630
29/01/2026 8,200 -0.6 (-6.82%) 3,100 25.66 0 0 8,800 9,410 8,190
28/01/2026 8,800 -0.05 (-0.56%) 200 1.76 0 0 8,850 9,460 8,240
27/01/2026 8,850 0.55 (6.63%) 100 0.89 0 0 8,300 8,880 7,720
26/01/2026 8,300 -0.5 (-5.68%) 1,300 10.94 0 0 8,800 9,410 8,190
23/01/2026 8,800 -0.6 (-6.38%) 2,000 17.64 0 0 9,400 10,050 8,750
22/01/2026 9,400 0.57 (6.46%) 5,600 46.6 0 0 8,830 9,440 8,220
21/01/2026 8,830 -0.66 (-6.95%) 18,900 166.89 0 0 9,490 10,150 8,830
20/01/2026 9,490 -0.71 (-6.96%) 3,500 33.22 0 0 10,200 10,900 9,490
19/01/2026 10,200 -0.75 (-6.85%) 800 8.16 0 0 10,950 11,700 10,200
16/01/2026 10,950 0.15 (1.39%) 12,700 138.84 0 0 10,800 11,550 10,050
15/01/2026 10,800 0.65 (6.4%) 75,300 769.96 0 0 10,150 10,850 9,440
14/01/2026 10,150 0.65 (6.84%) 65,500 659.66 0 0 9,500 10,150 8,840
13/01/2026 9,500 0.62 (6.98%) 58,800 558.51 0 0 8,880 9,500 8,260
12/01/2026 8,880 0.58 (6.99%) 49,800 440.16 0 0 8,300 8,880 7,720
09/01/2026 8,300 -0.09 (-1.07%) 100 0.83 0 0 8,390 8,970 7,810
08/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
07/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
06/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
05/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
31/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
30/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
29/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
26/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
25/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
24/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
23/12/2025 8,390 0.19 (2.32%) 4,500 37.54 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
19/12/2025 8,200 0.17 (2.12%) 100 0.82 0 0 8,030 8,590 7,470
18/12/2025 8,030 0 (0%) 0 0 0 0 8,030 8,590 7,470
17/12/2025 8,030 0.03 (0.38%) 1,100 8.83 0 0 8,000 8,560 7,440
16/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
15/12/2025 8,000 -0.39 (-4.65%) 1,200 9.73 0 0 8,390 8,970 7,810
12/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
11/12/2025 8,390 -0.01 (-0.12%) 1,200 10.07 0 0 8,400 8,980 7,820
10/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
09/12/2025 8,400 -0.08 (-0.94%) 2,000 16.85 0 0 8,480 9,070 7,890
08/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
05/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
04/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
03/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
02/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
01/12/2025 8,480 0.28 (3.41%) 800 6.59 0 0 8,200 8,770 7,630
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/11/2025 8,200 0.01 (0.12%) 100 0.82 0 0 8,190 8,760 7,620
26/11/2025 8,190 0.19 (2.38%) 100 0.82 0 0 8,000 8,560 7,440
25/11/2025 8,000 -0.15 (-1.84%) 3,500 28 0 0 8,150 8,720 7,580
24/11/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
21/11/2025 8,150 0 (0%) 4,300 35.02 0 0 8,150 8,720 7,580
20/11/2025 8,150 0 (0%) 3,000 24.45 0 0 8,150 8,720 7,580
19/11/2025 8,150 0.05 (0.62%) 400 3.26 0 0 8,100 8,660 7,540
18/11/2025 8,100 -0.2 (-2.41%) 5,700 46.17 0 0 8,300 8,880 7,720
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
14/11/2025 8,300 0.2 (2.47%) 600 4.88 0 0 8,100 8,660 7,540
13/11/2025 8,100 -0.1 (-1.22%) 2,100 17.04 0 0 8,200 8,770 7,630
12/11/2025 8,200 -0.3 (-3.53%) 300 2.45 0 0 8,500 9,090 7,910
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
10/11/2025 8,500 0.12 (1.43%) 100 0.85 0 0 8,380 8,960 7,800
07/11/2025 8,380 0 (0%) 2,100 17.41 0 0 8,380 8,960 7,800
06/11/2025 8,380 0.08 (0.96%) 5,700 46.53 0 0 8,300 8,880 7,720
05/11/2025 8,300 0 (0%) 600 4.98 0 0 8,300 8,880 7,720
04/11/2025 8,300 -0.1 (-1.19%) 2,500 20.89 0 0 8,400 8,980 7,820
03/11/2025 8,400 0.16 (1.94%) 5,600 46.5 0 0 8,240 8,810 7,670
31/10/2025 8,240 0.04 (0.49%) 9,500 78.21 0 0 8,200 8,770 7,630
30/10/2025 8,200 0.18 (2.24%) 1,900 15.16 0 0 8,020 8,580 7,460
29/10/2025 8,020 -0.08 (-0.99%) 500 4. 0 0 8,100 8,660 7,540
28/10/2025 8,100 0 (0%) 1,400 11.41 0 0 8,100 8,660 7,540
27/10/2025 8,100 0.1 (1.25%) 2,500 19.07 0 0 8,000 8,560 7,440
24/10/2025 8,000 0 (0%) 900 6.76 0 0 8,000 8,560 7,440
23/10/2025 8,000 0.06 (0.76%) 1,400 11.12 0 0 7,940 8,490 7,390
22/10/2025 7,940 -0.18 (-2.22%) 2,100 16.37 0 0 8,120 8,680 7,560
21/10/2025 8,120 -0.05 (-0.61%) 100 0.81 0 0 8,170 8,740 7,600
20/10/2025 8,170 -0.03 (-0.37%) 6,000 46.02 0 0 8,200 8,770 7,630
17/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
16/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
15/10/2025 8,200 0.12 (1.49%) 100 0.82 0 0 8,080 8,640 7,520
14/10/2025 8,080 -0.01 (-0.12%) 2,400 19.39 0 0 8,090 8,650 7,530
13/10/2025 8,090 0 (0%) 0 0 0 0 8,090 8,650 7,530
10/10/2025 8,090 0.02 (0.25%) 600 4.85 0 0 8,070 8,630 7,510
09/10/2025 8,070 -0.12 (-1.47%) 1,300 10.54 0 0 8,190 8,760 7,620
08/10/2025 8,190 -0.01 (-0.12%) 100 0.82 0 0 8,200 8,770 7,630
07/10/2025 8,200 0.08 (0.99%) 100 0.82 0 0 8,120 8,680 7,560
06/10/2025 8,120 0 (0%) 0 0 0 0 8,120 8,680 7,560
03/10/2025 8,120 0 (0%) 100 0.81 0 0 8,120 8,680 7,560
02/10/2025 8,120 0 (0%) 100 0.81 0 0 8,120 8,680 7,560
01/10/2025 8,120 0.01 (0.12%) 1,100 8.93 0 0 8,110 8,670 7,550
30/09/2025 8,110 0.01 (0.12%) 7,300 58.83 0 0 8,100 8,660 7,540

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