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
02/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
31/03/2026 9,400 0.1 (1.08%) 20,000 188 0 0 9,300 10,600 8,000
30/03/2026 9,300 0.1 (1.09%) 16,000 148.8 0 0 9,200 10,500 7,900
27/03/2026 8,700 -0.8 (-8.42%) 20,000 183.48 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 74,400 706.7 0 0 9,500 10,900 8,100
25/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/03/2026 9,500 0.1 (1.06%) 207,000 1,966.43 0 0 9,400 10,800 8,000
23/03/2026 9,300 -0.3 (-3.13%) 206,100 1,946.31 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,000 -0.8 (-8.16%) 17,400 167.12 0 0 9,800 11,200 8,400
18/03/2026 9,000 -0.2 (-2.17%) 33,600 328.79 0 0 9,200 10,500 7,900
17/03/2026 9,000 -0.1 (-1.1%) 1,591,000 14,593.61 0 0 9,100 10,400 7,800
16/03/2026 9,100 0.1 (1.11%) 10,200 92.66 0 0 9,000 10,300 7,700
13/03/2026 9,000 -0.3 (-3.23%) 165,600 1,490.28 0 0 9,300 10,600 8,000
12/03/2026 9,200 0.1 (1.1%) 9,800 91.12 0 0 9,100 10,400 7,800
11/03/2026 9,200 0 (0%) 152,100 1,388.34 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 661,000 6,083.3 0 0 9,200 10,500 7,900
09/03/2026 9,400 -0.1 (-1.05%) 35,500 325.81 0 0 9,500 10,900 8,100
06/03/2026 9,600 0.1 (1.05%) 0 0 0 0 9,500 10,900 8,100
05/03/2026 9,600 0.1 (1.05%) 75,800 723.23 0 0 9,500 10,900 8,100
04/03/2026 9,100 -0.5 (-5.21%) 65,300 617.36 0 0 9,600 11,000 8,200
03/03/2026 9,500 -0.5 (-5%) 136,700 1,305.86 0 0 10,000 11,500 8,500
02/03/2026 9,900 0.4 (4.21%) 25,500 254.69 0 0 9,500 10,900 8,100
27/02/2026 9,400 -0.4 (-4.08%) 3,500 33.42 0 0 9,800 11,200 8,400
26/02/2026 9,800 0 (0%) 8,800 86.24 0 0 9,800 11,200 8,400
25/02/2026 10,000 0.5 (5.26%) 32,500 317.83 0 0 9,500 10,900 8,100
24/02/2026 9,600 -0.1 (-1.03%) 10,600 100.23 0 0 9,700 11,100 8,300
23/02/2026 9,700 0.1 (1.04%) 66,100 641.15 0 0 9,600 11,000 8,200
13/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,500 -0.1 (-1.04%) 54,700 527.62 0 0 9,600 11,000 8,200
10/02/2026 9,600 0.2 (2.13%) 20,500 196.8 0 0 9,400 10,800 8,000
09/02/2026 9,000 -0.8 (-8.16%) 28,800 269.57 0 0 9,800 11,200 8,400
06/02/2026 9,800 0.3 (3.16%) 15,300 150.03 0 0 9,500 10,900 8,100
05/02/2026 9,600 -0.1 (-1.03%) 96,700 922.75 0 0 9,700 11,100 8,300
04/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/02/2026 9,600 -0.1 (-1.03%) 0 0 0 0 9,700 11,100 8,300
02/02/2026 9,600 0 (0%) 1,300 12.58 0 0 9,600 11,000 8,200
30/01/2026 9,600 -0.1 (-1.03%) 68,400 653.75 0 0 9,700 11,100 8,300
29/01/2026 9,600 -0.1 (-1.03%) 25,100 243 0 0 9,700 11,100 8,300
28/01/2026 9,600 0 (0%) 19,500 189.13 0 0 9,600 11,000 8,200
27/01/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
26/01/2026 9,500 -0.3 (-3.06%) 24,800 239.52 0 0 9,800 11,200 8,400
23/01/2026 9,600 -0.2 (-2.04%) 35,400 348.16 0 0 9,800 11,200 8,400
22/01/2026 9,800 0.1 (1.03%) 27,400 268.29 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 23,600 228.11 0 0 9,700 11,100 8,300
20/01/2026 9,600 -0.2 (-2.04%) 8,600 83.19 0 0 9,800 11,200 8,400
19/01/2026 9,700 0 (0%) 52,600 512.88 0 0 9,700 11,100 8,300
16/01/2026 9,800 0.1 (1.03%) 10,200 98.95 0 0 9,700 11,100 8,300
15/01/2026 9,500 -0.2 (-2.06%) 41,100 399.78 0 0 9,700 11,100 8,300
14/01/2026 9,800 -0.1 (-1.01%) 62,200 601.91 0 0 9,900 11,300 8,500
13/01/2026 9,500 -0.5 (-5%) 40,900 404.53 0 0 10,000 11,500 8,500
12/01/2026 9,700 -0.1 (-1.02%) 149,100 1,488.62 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 51,100 499.1 0 0 9,800 11,200 8,400
08/01/2026 9,600 -0.2 (-2.04%) 214,700 2,095.74 0 0 9,800 11,200 8,400
07/01/2026 9,600 -0.3 (-3.03%) 27,200 267.05 0 0 9,900 11,300 8,500
06/01/2026 9,800 -0.6 (-5.77%) 36,500 361.71 0 0 10,400 11,900 8,900
05/01/2026 10,200 0.1 (0.99%) 17,300 179.52 0 0 10,100 11,600 8,600
31/12/2025 10,200 0.1 (0.99%) 28,900 291.62 0 0 10,100 11,600 8,600
30/12/2025 10,100 0.2 (2.02%) 41,400 419.56 0 0 9,900 11,300 8,500
29/12/2025 10,300 0.1 (0.98%) 520,000 5,162.96 0 0 10,200 11,700 8,700
26/12/2025 10,300 -0.2 (-1.9%) 264,500 2,704.32 0 0 10,500 12,000 9,000
25/12/2025 11,000 0.6 (5.77%) 807,800 8,501.77 0 0 10,400 11,900 8,900
24/12/2025 10,300 -0.4 (-3.74%) 28,200 292.34 0 0 10,700 12,300 9,100
23/12/2025 10,800 -0.8 (-6.9%) 28,700 308.04 0 0 11,600 13,300 9,900
22/12/2025 11,500 1.3 (12.75%) 465,300 5,406.75 0 0 10,200 11,700 8,700
19/12/2025 10,000 -0.2 (-1.96%) 28,300 289.7 0 0 10,200 11,700 8,700
18/12/2025 10,100 0.4 (4.12%) 27,500 280.22 0 0 9,700 11,100 8,300
17/12/2025 10,100 -0.2 (-1.94%) 685,000 6,620.68 0 0 10,300 11,800 8,800
16/12/2025 10,000 -0.8 (-7.41%) 30,400 312.83 0 0 10,800 12,400 9,200
15/12/2025 10,800 -1.3 (-10.74%) 27,200 294.1 0 0 12,100 13,900 10,300
12/12/2025 11,400 0.7 (6.54%) 565,600 6,849.25 0 0 10,700 12,300 9,100
11/12/2025 10,300 0 (0%) 41,400 443.46 0 0 10,300 11,800 8,800
10/12/2025 10,400 0.2 (1.96%) 503,400 5,206.22 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.6 (6.25%) 540,100 5,524.49 0 0 9,600 11,000 8,200
08/12/2025 10,300 -0.2 (-1.9%) 646,300 6,195.03 0 0 10,500 12,000 9,000
05/12/2025 10,500 -0.8 (-7.08%) 37,800 395.87 0 0 11,300 12,900 9,700
04/12/2025 11,200 -0.8 (-6.67%) 33,600 379.04 0 0 12,000 13,800 10,200
03/12/2025 12,000 1.5 (14.29%) 668,200 8,010.82 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.8 (8.16%) 195,900 2,053.43 0 0 9,800 11,200 8,400
01/12/2025 9,300 -0.6 (-6.06%) 15,300 149.8 0 0 9,900 11,300 8,500
28/11/2025 9,900 0.1 (1.02%) 18,500 183.15 0 0 9,800 11,200 8,400
27/11/2025 9,900 0.1 (1.02%) 82,400 808.33 0 0 9,800 11,200 8,400
26/11/2025 9,900 0 (0%) 544,700 5,322.78 0 0 9,900 11,300 8,500
25/11/2025 9,900 0.1 (1.02%) 14,507 143.53 0 0 9,800 11,200 8,400
24/11/2025 9,800 -0.1 (-1.01%) 66,600 650.18 0 0 9,900 11,300 8,500
21/11/2025 10,000 0.3 (3.09%) 15,200 150.54 0 0 9,700 11,100 8,300
20/11/2025 9,200 -0.6 (-6.12%) 18,500 180.35 0 0 9,800 11,200 8,400
19/11/2025 9,900 0 (0%) 61,200 598.99 0 0 9,900 11,300 8,500
18/11/2025 9,600 -0.4 (-4%) 130,900 1,290.12 0 0 10,000 11,500 8,500
17/11/2025 9,600 -0.2 (-2.04%) 80,500 804.95 0 0 9,800 11,200 8,400
14/11/2025 9,100 -0.9 (-9%) 75,500 742.03 0 0 10,000 11,500 8,500
13/11/2025 10,100 0.3 (3.06%) 29,200 291.37 0 0 9,800 11,200 8,400
12/11/2025 9,900 0.1 (1.02%) 33,500 326.81 0 0 9,800 11,200 8,400
11/11/2025 9,200 -0.8 (-8%) 25,902 252.79 0 0 10,000 11,500 8,500
10/11/2025 10,100 -0.1 (-0.98%) 12,800 128.56 0 0 10,200 11,700 8,700
07/11/2025 10,200 0 (0%) 18,100 184.59 0 0 10,200 11,700 8,700
06/11/2025 10,000 -0.4 (-3.85%) 32,400 330.61 0 0 10,400 11,900 8,900
05/11/2025 10,400 0 (0%) 10,200 105.96 0 0 10,400 11,900 8,900
04/11/2025 10,400 0 (0%) 5,201 53.89 0 0 10,400 11,900 8,900
03/11/2025 10,400 0 (0%) 14,100 146.56 0 0 10,400 11,900 8,900
31/10/2025 10,400 0 (0%) 15,100 156.77 0 0 10,400 11,900 8,900
30/10/2025 10,400 0 (0%) 20,400 212 0 0 10,400 11,900 8,900
29/10/2025 10,400 -0.1 (-0.95%) 14,700 152.83 0 0 10,500 12,000 9,000
28/10/2025 10,500 -0.1 (-0.94%) 25,400 266.36 0 0 10,600 12,100 9,100
27/10/2025 10,600 0 (0%) 16,000 169.37 0 0 10,600 12,100 9,100
24/10/2025 10,400 0 (0%) 77,000 815.09 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 169,000 1,757.2 0 0 10,400 11,900 8,900
22/10/2025 9,900 0 (0%) 186,900 1,935.11 0 0 9,900 11,300 8,500
21/10/2025 9,800 -0.2 (-2%) 339,500 3,359.01 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 3,507 35.07 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 3,501 35.01 0 0 10,000 11,500 8,500
14/10/2025 10,000 0.3 (3.09%) 3,000 30 0 0 9,700 11,100 8,300
13/10/2025 9,700 -0.2 (-2.02%) 142,600 1,383.22 0 0 9,900 11,300 8,500
10/10/2025 9,900 0.1 (1.02%) 5,500 54.45 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 5,100 49.78 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 5,500 53.9 0 0 9,900 11,300 8,500
07/10/2025 9,900 0 (0%) 6,500 64.35 0 0 9,900 11,300 8,500
06/10/2025 9,500 -0.3 (-3.06%) 6,300 62.55 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 5,000 49 0 0 9,800 11,200 8,400
02/10/2025 9,800 -0.1 (-1.01%) 129,200 1,265.76 0 0 9,900 11,300 8,500

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