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
27/02/2026 10,700 0 (0%) 705 7.54 0 0 10,700 11,700 9,700
26/02/2026 10,700 0.1 (0.94%) 128 1.37 0 0 10,600 11,600 9,600
25/02/2026 10,600 0.1 (0.95%) 5,702 59.93 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 427 4.49 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 5,512 57.87 0 0 10,500 11,500 9,500
16/02/2026 10,500 0 (0%) 0 0 0 0 10,500 0 0
13/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/02/2026 10,500 -0.9 (-7.89%) 230 2.42 0 0 11,400 12,500 10,300
05/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
04/02/2026 11,400 0 (0%) 17 0.18 0 0 11,400 12,500 10,300
03/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
02/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/01/2026 11,400 0.6 (5.56%) 500 5.58 0 0 10,800 11,800 9,800
29/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/01/2026 10,800 0.4 (3.85%) 126 1.35 0 0 10,400 11,400 9,400
27/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/01/2026 10,400 0 (0%) 170 1.77 0 0 10,400 11,400 9,400
23/01/2026 10,400 -0.4 (-3.7%) 2,523 26.66 0 0 10,800 11,800 9,800
22/01/2026 10,800 0 (0%) 900 9.74 0 0 10,800 11,800 9,800
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/01/2026 10,800 0.1 (0.93%) 300 3.24 0 0 10,700 11,700 9,700
19/01/2026 10,700 -0.8 (-6.96%) 101 1.08 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 36 0.39 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/01/2026 11,500 0.5 (4.55%) 922 9.96 0 0 11,000 12,100 9,900
13/01/2026 11,000 0 (0%) 65 0.7 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.3 (2.8%) 112 1.23 0 0 10,700 11,700 9,700
09/01/2026 10,700 0.1 (0.94%) 200 2.23 0 0 10,600 11,600 9,600
08/01/2026 10,600 -0.4 (-3.64%) 5,223 56.73 0 0 11,000 12,100 9,900
07/01/2026 11,000 0 (0%) 938 10.32 0 0 11,000 12,100 9,900
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
31/12/2025 11,000 0 (0%) 1,016 11.18 0 0 11,000 12,100 9,900
30/12/2025 11,000 0 (0%) 20 0.22 0 0 11,000 12,100 9,900
29/12/2025 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
26/12/2025 11,100 0.1 (0.91%) 5,520 60.71 0 0 11,000 12,100 9,900
25/12/2025 11,000 0.1 (0.92%) 1,377 15.13 0 0 10,900 11,900 9,900
24/12/2025 10,900 0.2 (1.87%) 1,708 18.5 0 0 10,700 11,700 9,700
23/12/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,300 10,100
22/12/2025 11,200 0.1 (0.9%) 381 4.27 0 0 11,100 12,200 10,000
19/12/2025 11,100 -0.2 (-1.77%) 600 6.81 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 -0.1 (-0.88%) 2,700 30.59 0 0 11,400 12,500 10,300
16/12/2025 11,400 0 (0%) 600 6.84 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.4 (-3.39%) 1,691 19.62 0 0 11,800 12,900 10,700
12/12/2025 11,800 1 (9.26%) 49,698 586.19 0 0 10,800 11,800 9,800
11/12/2025 10,800 -0.2 (-1.82%) 1,200 13.08 0 0 11,000 12,100 9,900
10/12/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,300 10,100
09/12/2025 11,200 0 (0%) 803 8.99 0 0 11,200 12,300 10,100
08/12/2025 11,200 0.6 (5.66%) 16,610 185.78 0 0 10,600 11,600 9,600
05/12/2025 10,600 -0.1 (-0.93%) 200 2.13 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 500 5.36 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 3,126 32.87 0 0 10,500 11,500 9,500
02/12/2025 10,500 -0.4 (-3.67%) 500 5.25 0 0 10,900 11,900 9,900
01/12/2025 10,900 0.4 (3.81%) 9,572 103.36 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 303 3.21 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.1 (0.95%) 7,201 75.91 0 0 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 4,727 49.63 0 0 10,500 11,500 9,500
24/11/2025 10,500 -0.1 (-0.94%) 6,001 63.02 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 3,700 38.96 0 0 10,400 11,400 9,400
20/11/2025 10,400 0 (0%) 1,002 10.39 0 0 10,400 11,400 9,400
19/11/2025 10,400 0 (0%) 6,880 71.51 0 0 10,400 11,400 9,400
18/11/2025 10,400 0 (0%) 4,716 48.7 0 0 10,400 11,400 9,400
17/11/2025 10,400 0 (0%) 5,500 58.78 0 0 10,400 11,400 9,400
14/11/2025 10,400 -0.4 (-3.7%) 1,160 12.13 0 0 10,800 11,800 9,800
13/11/2025 10,800 0.4 (3.85%) 590 6.19 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 5,700 58.81 0 0 10,400 11,400 9,400
10/11/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400
07/11/2025 10,400 -0.1 (-0.95%) 2,713 28.21 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 4,201 44.11 0 0 10,500 11,500 9,500
05/11/2025 10,500 -0.3 (-2.78%) 1,026 10.78 0 0 10,800 11,800 9,800
04/11/2025 10,800 0 (0%) 668 7.19 0 0 10,800 11,800 9,800
03/11/2025 10,800 0.1 (0.93%) 4,200 45.36 0 0 10,700 11,700 9,700
31/10/2025 10,700 0 (0%) 2,200 23.54 0 0 10,700 11,700 9,700
30/10/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/10/2025 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
28/10/2025 10,700 0.3 (2.88%) 6,200 66.75 0 0 10,400 11,400 9,400
27/10/2025 10,400 0.1 (0.97%) 2,500 25.85 0 0 10,300 11,300 9,300
24/10/2025 10,300 0.1 (0.98%) 1,108 11.4 0 0 10,200 11,200 9,200
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.1 (-0.97%) 7,105 74.04 0 0 10,300 11,300 9,300
20/10/2025 10,300 0 (0%) 48 0.49 0 0 10,300 11,300 9,300
17/10/2025 10,300 -0.5 (-4.63%) 500 5.15 0 0 10,800 11,800 9,800
16/10/2025 10,800 0.1 (0.93%) 400 4.36 0 0 10,700 11,700 9,700
15/10/2025 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
14/10/2025 10,800 0.1 (0.93%) 100 1.08 0 0 10,700 11,700 9,700
13/10/2025 10,700 -0.1 (-0.93%) 10,500 112.35 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 11,800 9,800
09/10/2025 10,800 0.4 (3.85%) 15,100 163.08 0 0 10,400 11,400 9,400
08/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
07/10/2025 10,400 -0.2 (-1.89%) 4,321 44.94 0 0 10,600 11,600 9,600
06/10/2025 10,600 0 (0%) 1,700 17.85 0 0 10,600 11,600 9,600
03/10/2025 10,600 0.1 (0.95%) 4,603 48.53 0 0 10,500 11,500 9,500
02/10/2025 10,500 0.5 (5%) 12,341 129.7 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.3 (-2.91%) 1,400 14.15 0 0 10,300 11,300 9,300
30/09/2025 10,300 0 (0%) 41 0.42 0 0 10,300 11,300 9,300
29/09/2025 10,300 -0.2 (-1.9%) 1,000 10.3 0 0 10,500 11,500 9,500
26/09/2025 10,500 0 (0%) 3,000 31.5 0 0 10,500 11,500 9,500
25/09/2025 10,500 0 (0%) 880 9.29 0 0 10,500 11,500 9,500
24/09/2025 10,500 0 (0%) 2,400 25.15 0 0 10,500 11,500 9,500
23/09/2025 10,500 0 (0%) 6,000 62.58 0 0 10,500 11,500 9,500
22/09/2025 10,500 0 (0%) 67 0.66 0 0 10,500 11,500 9,500
19/09/2025 10,500 0 (0%) 1,500 16.23 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 2,500 26.03 0 0 10,500 11,500 9,500
17/09/2025 10,500 -0.1 (-0.94%) 200 2.13 0 0 10,600 11,600 9,600
16/09/2025 10,600 0.2 (1.92%) 7,300 76.85 0 0 10,400 11,400 9,400
15/09/2025 10,400 0.1 (0.97%) 621 6.46 0 0 10,300 11,300 9,300
12/09/2025 10,300 -0.2 (-1.9%) 5,901 58.38 0 0 10,500 11,500 9,500
11/09/2025 10,500 -0.1 (-0.94%) 2,824 29.65 0 0 10,600 11,600 9,600
10/09/2025 10,600 0 (0%) 214 2.27 0 0 10,600 11,600 9,600
09/09/2025 10,600 -0.1 (-0.93%) 3,228 32.48 0 0 10,700 11,700 9,700
08/09/2025 10,700 -0.5 (-4.46%) 1,307 14.27 0 0 11,200 12,300 10,100
05/09/2025 11,200 0 (0%) 893 10.43 0 0 11,200 12,300 10,100
04/09/2025 12,500 0.2 (1.63%) 11,317 146.98 0 0 12,300 13,500 11,100
03/09/2025 12,300 1.1 (9.82%) 18,053 219.21 0 0 11,200 12,300 10,100

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