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 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
26/02/2026 7,400 0 (0%) 50 0.35 0 0 7,400 8,500 6,300
25/02/2026 7,400 -1.3 (-14.94%) 108 0.81 0 0 8,700 10,000 7,400
24/02/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
23/02/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
16/02/2026 8,400 0 (0%) 0 0 0 0 8,400 0 0
13/02/2026 8,400 0 (0%) 6 0.04 0 0 8,400 9,600 7,200
12/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/02/2026 8,400 0 (0%) 1,400 11.72 0 0 8,400 9,600 7,200
10/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/02/2026 8,500 0.5 (6.25%) 800 6.69 0 0 8,000 9,200 6,800
06/02/2026 8,000 -0.2 (-2.44%) 6,900 55.2 0 0 8,200 9,400 7,000
05/02/2026 8,200 0.1 (1.23%) 400 3.28 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 312 2.53 0 0 8,100 9,300 6,900
03/02/2026 8,300 0.2 (2.47%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,300 1 (13.7%) 5,400 43.97 0 0 7,300 8,300 6,300
30/01/2026 7,300 0.9 (14.06%) 200 1.46 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/01/2026 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/01/2026 7,400 0 (0%) 1,300 9.62 0 0 7,400 8,500 6,300
21/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/01/2026 7,400 0 (0%) 100 0.74 0 0 7,400 8,500 6,300
13/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 50 0.37 0 0 7,400 8,500 6,300
09/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/01/2026 7,400 -1.3 (-14.94%) 2,000 14.8 0 0 8,700 10,000 7,400
07/01/2026 8,700 0.9 (11.54%) 120 1.04 0 0 7,800 8,900 6,700
06/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/01/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 8,200 6,200
31/12/2025 7,200 -0.2 (-2.7%) 2,501 18.02 0 0 7,400 8,500 6,300
30/12/2025 7,900 0.6 (8.22%) 4,800 35.34 0 0 7,300 8,300 6,300
29/12/2025 7,500 -0.1 (-1.32%) 300 2.18 0 0 7,600 8,700 6,500
26/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/12/2025 7,800 0.6 (8.33%) 501 3.81 0 0 7,200 8,200 6,200
24/12/2025 7,500 0.7 (10.29%) 279 1.97 0 0 6,800 7,800 5,800
23/12/2025 6,800 -1.1 (-13.92%) 6,200 42.28 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,800 6,600
19/12/2025 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
18/12/2025 7,000 -1 (-12.5%) 3,900 27.38 0 0 8,000 9,200 6,800
17/12/2025 8,000 1 (14.29%) 102 0.82 0 0 7,000 8,000 6,000
16/12/2025 7,000 -1 (-12.5%) 4,200 29.48 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 0.8 (11.11%) 545 4.33 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 60 0.43 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 42,550 306.31 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 8,100 1 (14.08%) 275 2.03 0 0 7,100 8,100 6,100
05/12/2025 7,100 -0.9 (-11.25%) 150 1.11 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 67 0.48 0 0 8,000 9,200 6,800
03/12/2025 8,000 -0.4 (-4.76%) 900 7.2 0 0 8,400 9,600 7,200
02/12/2025 8,400 1 (13.51%) 622 5.22 0 0 7,400 8,500 6,300
01/12/2025 7,400 0.9 (13.85%) 620 4.59 0 0 6,500 7,400 5,600
28/11/2025 6,500 -1 (-13.33%) 120 0.82 0 0 7,500 8,600 6,400
27/11/2025 7,500 0.9 (13.64%) 1,800 13.5 0 0 6,600 7,500 5,700
26/11/2025 6,600 -1 (-13.16%) 121 0.8 0 0 7,600 8,700 6,500
25/11/2025 9,000 0.6 (7.14%) 500 3.78 0 0 8,400 9,600 7,200
24/11/2025 8,100 -1.4 (-14.74%) 1,057 8.91 0 0 9,500 10,900 8,100
21/11/2025 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
20/11/2025 8,500 0.7 (8.97%) 100 0.85 0 0 7,800 8,900 6,700
19/11/2025 8,400 0.1 (1.2%) 1,600 12.41 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 47 0.39 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,600 0.3 (3.61%) 918 7.67 0 0 8,300 9,500 7,100
13/11/2025 8,500 0.8 (10.39%) 800 6.66 0 0 7,700 8,800 6,600
12/11/2025 7,900 0.9 (12.86%) 700 5.39 0 0 7,000 8,000 6,000
11/11/2025 7,000 -1 (-12.5%) 3,014 21.1 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,200 0.8 (10.81%) 716 5.71 0 0 7,400 8,500 6,300
06/11/2025 7,100 -0.8 (-10.13%) 859 6.37 0 0 7,900 9,000 6,800
05/11/2025 8,800 0.7 (8.64%) 400 3.17 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.3 (-3.57%) 901 7.32 0 0 8,400 9,600 7,200
03/11/2025 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
31/10/2025 8,500 1 (13.33%) 13,701 115.73 0 0 7,500 8,600 6,400
30/10/2025 7,200 -0.7 (-8.86%) 527 3.94 0 0 7,900 9,000 6,800
29/10/2025 7,900 0 (0%) 7,412 58.56 0 0 7,900 9,000 6,800
28/10/2025 8,000 0.8 (11.11%) 1,900 15.04 0 0 7,200 8,200 6,200
27/10/2025 7,100 -1.1 (-13.41%) 2,192 15.78 0 0 8,200 9,400 7,000
24/10/2025 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,600 6,400
23/10/2025 7,500 0.9 (13.64%) 100 0.75 0 0 6,600 7,500 5,700
22/10/2025 6,600 -1.1 (-14.29%) 120 0.79 0 0 7,700 8,800 6,600
21/10/2025 8,000 -0.9 (-10.11%) 2,130 16.43 0 0 8,900 10,200 7,600
20/10/2025 8,900 0.8 (9.88%) 117 1.02 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/10/2025 8,100 0 (0%) 2,700 21.79 0 0 8,100 9,300 6,900
15/10/2025 7,000 -1 (-12.5%) 6,200 50.21 0 0 8,000 9,200 6,800
14/10/2025 7,000 -1 (-12.5%) 2,600 20.83 0 0 8,000 9,200 6,800
13/10/2025 7,000 0 (0%) 3,869 30.82 0 0 7,000 8,000 6,000
10/10/2025 7,000 0.1 (1.45%) 283 1.98 0 0 6,900 7,900 5,900
09/10/2025 6,900 -0.4 (-5.48%) 100 0.69 0 0 7,300 8,300 6,300
08/10/2025 8,200 0.9 (12.33%) 9,400 68.71 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.9 (14.06%) 169 1.23 0 0 6,400 7,300 5,500
06/10/2025 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
03/10/2025 7,400 -0.9 (-10.84%) 100 0.74 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 34 0.25 0 0 8,300 9,500 7,100
01/10/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,600 7,200
30/09/2025 8,500 0.6 (7.59%) 15,418 129.47 0 0 7,900 9,000 6,800
29/09/2025 7,400 0 (0%) 404 3.2 0 0 7,400 8,500 6,300
26/09/2025 7,400 -0.4 (-5.13%) 300 2.22 0 0 7,800 8,900 6,700
25/09/2025 8,100 0.8 (10.96%) 1,400 10.94 0 0 7,300 8,300 6,300
24/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/09/2025 7,300 -0.8 (-9.88%) 100 0.73 0 0 8,100 9,300 6,900
22/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/09/2025 8,100 0.1 (1.25%) 5,400 43.68 0 0 8,000 9,200 6,800
18/09/2025 7,400 -0.8 (-9.76%) 1,100 8.84 0 0 8,200 9,400 7,000
17/09/2025 7,400 0 (0%) 3,900 31.91 0 0 7,400 8,500 6,300
16/09/2025 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,500 6,300
15/09/2025 7,400 0.1 (1.37%) 2,700 19.98 0 0 7,300 8,300 6,300
12/09/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
11/09/2025 6,400 -1.1 (-14.67%) 134 0.88 0 0 7,500 8,600 6,400
10/09/2025 7,500 -0.7 (-8.54%) 100 0.75 0 0 8,200 9,400 7,000
09/09/2025 7,500 -0.3 (-3.85%) 400 3.26 0 0 7,800 8,900 6,700
08/09/2025 7,800 -0.1 (-1.27%) 150 1.18 0 0 7,900 9,000 6,800
05/09/2025 8,000 0.5 (6.67%) 502 3.96 0 0 7,500 8,600 6,400
04/09/2025 7,400 -1.3 (-14.94%) 203 1.51 0 0 8,700 10,000 7,400
03/09/2025 8,700 0 (0%) 2 0.01 0 0 8,700 10,000 7,400
29/08/2025 8,700 1 (12.99%) 101 0.88 0 0 7,700 8,800 6,600
28/08/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

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