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
01/04/2026 7,310 0.46 (6.72%) 38,300 271.49 0 0 6,850 7,320 6,380
31/03/2026 6,850 0.05 (0.74%) 2,300 15.44 0 0 6,800 7,270 6,330
30/03/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330
27/03/2026 6,800 -0.02 (-0.29%) 100 0.68 0 0 6,820 7,290 6,350
26/03/2026 6,820 -0.03 (-0.44%) 14,700 100.21 0 0 6,850 7,320 6,380
25/03/2026 6,850 0.01 (0.15%) 5,300 36.31 0 0 6,840 7,310 6,370
24/03/2026 6,840 0.44 (6.88%) 55,000 376.2 0 0 6,400 6,840 5,960
23/03/2026 6,400 -0.44 (-6.43%) 1,300 8.65 0 0 6,840 7,310 6,370
20/03/2026 6,840 0 (0%) 300 2.04 0 0 6,840 7,310 6,370
19/03/2026 6,840 -0.29 (-4.07%) 200 1.4 0 0 7,130 7,620 6,640
18/03/2026 7,130 0.08 (1.13%) 500 3.57 0 0 7,050 7,540 6,560
17/03/2026 7,050 0 (0%) 100 0.71 0 0 7,050 7,540 6,560
16/03/2026 7,050 0.14 (2.03%) 15,300 107.91 0 0 6,910 7,390 6,430
13/03/2026 6,910 -0.09 (-1.29%) 23,700 166.2 0 0 7,000 7,490 6,510
12/03/2026 7,000 -0.02 (-0.28%) 30,400 212.8 0 0 7,020 7,510 6,530
11/03/2026 7,020 -0.05 (-0.71%) 116,000 813.01 0 0 7,070 7,560 6,580
10/03/2026 7,070 0.46 (6.96%) 2,400 16.92 0 0 6,610 7,070 6,150
09/03/2026 6,610 -0.49 (-6.9%) 1,400 9.26 0 0 7,100 7,590 6,610
06/03/2026 7,100 0 (0%) 10,000 71 0 0 7,100 7,590 6,610
05/03/2026 7,100 0 (0%) 600 4.1 0 0 7,100 7,590 6,610
04/03/2026 7,100 -0.2 (-2.74%) 24,400 173.54 0 0 7,300 7,810 6,790
03/03/2026 7,300 0 (0%) 55,500 398.28 0 0 7,300 7,810 6,790
02/03/2026 7,300 -0.04 (-0.54%) 69,700 508.75 0 0 7,340 7,850 6,830
27/02/2026 7,340 0.04 (0.55%) 58,200 425.34 0 0 7,300 7,810 6,790
26/02/2026 7,300 0 (0%) 19,900 144.73 0 0 7,300 7,810 6,790
25/02/2026 7,300 0.01 (0.14%) 21,400 155.59 0 0 7,290 7,800 6,780
24/02/2026 7,290 0.19 (2.68%) 5,500 38.64 0 0 7,100 7,590 6,610
23/02/2026 7,100 0.3 (4.41%) 700 4.97 0 0 6,800 7,270 6,330
13/02/2026 6,800 0.19 (2.87%) 43,400 291.4 0 0 6,610 7,070 6,150
12/02/2026 6,610 -0.09 (-1.34%) 8,000 53.29 0 0 6,700 7,160 6,240
11/02/2026 6,700 -0.08 (-1.18%) 9,900 67.43 0 0 6,780 7,250 6,310
10/02/2026 6,780 -0.02 (-0.29%) 8,800 59.82 0 0 6,800 7,270 6,330
09/02/2026 6,800 0 (0%) 50,900 346.04 0 0 6,800 7,270 6,330
06/02/2026 6,800 -0.09 (-1.31%) 17,400 118.05 0 0 6,890 7,370 6,410
05/02/2026 6,890 0.14 (2.07%) 7,200 49.66 0 0 6,750 7,220 6,280
04/02/2026 6,750 -0.2 (-2.88%) 46,600 320.03 0 0 6,950 7,430 6,470
03/02/2026 6,950 0.35 (5.3%) 47,200 320.63 0 0 6,600 7,060 6,140
02/02/2026 6,600 0.05 (0.76%) 56,300 370.05 0 0 6,550 7,000 6,100
30/01/2026 6,550 0.15 (2.34%) 23,400 151.81 0 0 6,400 6,840 5,960
29/01/2026 6,400 0 (0%) 26,600 171.2 0 0 6,400 6,840 5,960
28/01/2026 6,400 -0.05 (-0.78%) 6,200 40.29 0 0 6,450 6,900 6,000
27/01/2026 6,450 0 (0%) 20,200 130.76 0 0 6,450 6,900 6,000
26/01/2026 6,450 0 (0%) 22,100 140.03 0 0 6,450 6,900 6,000
23/01/2026 6,450 0.02 (0.31%) 13,300 87.46 0 0 6,430 6,880 5,980
22/01/2026 6,430 0 (0%) 10,200 67.29 0 0 6,430 6,880 5,980
21/01/2026 6,430 -0.01 (-0.16%) 11,900 77.58 0 0 6,440 6,890 5,990
20/01/2026 6,440 0.04 (0.63%) 5,400 34.63 0 0 6,400 6,840 5,960
19/01/2026 6,400 -0.1 (-1.54%) 6,000 38.7 0 0 6,500 6,950 6,050
16/01/2026 6,500 -0.08 (-1.22%) 8,800 57.35 0 0 6,580 7,040 6,120
15/01/2026 6,580 0.04 (0.61%) 39,600 250.08 0 0 6,540 6,990 6,090
14/01/2026 6,540 -0.05 (-0.76%) 12,500 81.94 0 0 6,590 7,050 6,130
13/01/2026 6,590 0.08 (1.23%) 8,200 53.32 0 0 6,510 6,960 6,060
12/01/2026 6,510 0.01 (0.15%) 56,300 364.86 0 0 6,500 6,950 6,050
09/01/2026 6,500 -0.24 (-3.56%) 78,000 515.23 0 0 6,740 7,210 6,270
08/01/2026 6,740 0 (0%) 3,900 27.04 0 0 6,740 7,210 6,270
07/01/2026 6,740 0 (0%) 10,500 70.77 0 0 6,740 7,210 6,270
06/01/2026 6,740 0.04 (0.6%) 4,900 32.4 0 0 6,700 7,160 6,240
05/01/2026 6,700 0.06 (0.9%) 4,200 28.28 0 0 6,640 7,100 6,180
31/12/2025 6,640 0.34 (5.4%) 2,300 15.32 0 0 6,300 6,740 5,860
30/12/2025 6,300 0.14 (2.27%) 4,800 30.3 0 0 6,160 6,590 5,730
29/12/2025 6,160 -0.23 (-3.6%) 18,700 115.25 0 0 6,390 6,830 5,950
26/12/2025 6,390 -0.47 (-6.85%) 12,400 79.67 0 0 6,860 7,340 6,380
25/12/2025 6,860 -0.04 (-0.58%) 10,600 68.91 0 0 6,900 7,380 6,420
24/12/2025 6,900 0.2 (2.99%) 5,000 34.08 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.09 (-1.33%) 1,000 6.7 0 0 6,790 7,260 6,320
22/12/2025 6,790 0.19 (2.88%) 6,500 41.42 0 0 6,600 7,060 6,140
19/12/2025 6,600 0 (0%) 7,000 46.2 0 0 6,600 7,060 6,140
18/12/2025 6,600 0 (0%) 24,300 160.89 0 0 6,600 7,060 6,140
17/12/2025 6,600 -0.1 (-1.49%) 12,900 86.4 0 0 6,700 7,160 6,240
16/12/2025 6,700 -0.1 (-1.47%) 12,800 84.84 0 0 6,800 7,270 6,330
15/12/2025 6,800 -0.19 (-2.72%) 11,100 76.78 0 0 6,990 7,470 6,510
12/12/2025 6,990 -0.09 (-1.27%) 9,300 65.59 0 0 7,080 7,570 6,590
11/12/2025 7,080 0 (0%) 4,900 34.69 0 0 7,080 7,570 6,590
10/12/2025 7,080 -0.04 (-0.56%) 2,100 14.91 0 0 7,120 7,610 6,630
09/12/2025 7,120 0.02 (0.28%) 30,200 214.35 0 0 7,100 7,590 6,610
08/12/2025 7,100 -0.1 (-1.39%) 11,600 83.12 0 0 7,200 7,700 6,700
05/12/2025 7,200 0 (0%) 6,200 44.04 0 0 7,200 7,700 6,700
04/12/2025 7,200 -0.05 (-0.69%) 12,100 86.67 0 0 7,250 7,750 6,750
03/12/2025 7,250 -0.05 (-0.68%) 600 4.35 0 0 7,300 7,810 6,790
02/12/2025 7,300 0.24 (3.4%) 5,300 38.69 0 0 7,060 7,550 6,570
01/12/2025 7,060 -0.09 (-1.26%) 4,900 34.67 0 0 7,150 7,650 6,650
28/11/2025 7,150 0.06 (0.85%) 26,600 191.34 0 0 7,090 7,580 6,600
27/11/2025 7,090 -0.31 (-4.19%) 1,400 9.93 0 0 7,400 7,910 6,890
26/11/2025 7,400 0.1 (1.37%) 2,500 18.5 0 0 7,300 7,810 6,790
25/11/2025 7,300 -0.1 (-1.35%) 7,200 52.59 0 0 7,400 7,910 6,890
24/11/2025 7,400 -0.1 (-1.33%) 16,600 123.09 0 0 7,500 8,020 6,980
21/11/2025 7,500 -0.05 (-0.66%) 4,200 29.81 0 0 7,550 8,070 7,030
20/11/2025 7,550 0 (0%) 600 4.52 0 0 7,550 8,070 7,030
19/11/2025 7,550 0.01 (0.13%) 4,300 32.42 0 0 7,540 8,060 7,020
18/11/2025 7,540 0.06 (0.8%) 9,100 67.6 0 0 7,480 8,000 6,960
17/11/2025 7,480 0.01 (0.13%) 7,800 58.08 0 0 7,470 7,990 6,950
14/11/2025 7,470 -0.02 (-0.27%) 1,100 7.96 0 0 7,490 8,010 6,970
13/11/2025 7,490 0 (0%) 3,200 23.97 0 0 7,490 8,010 6,970
12/11/2025 7,490 0 (0%) 400 2.88 0 0 7,490 8,010 6,970
11/11/2025 7,490 0 (0%) 4,400 32.87 0 0 7,490 8,010 6,970
10/11/2025 7,490 -0.07 (-0.93%) 5,100 37.1 0 0 7,560 8,080 7,040
07/11/2025 7,560 0.05 (0.67%) 7,900 58.19 0 0 7,510 8,030 6,990
06/11/2025 7,510 -0.17 (-2.21%) 34,700 260.56 0 0 7,680 8,210 7,150
05/11/2025 7,680 -0.08 (-1.03%) 3,800 28.52 0 0 7,760 8,300 7,220
04/11/2025 7,760 -0.03 (-0.39%) 14,500 110.37 0 0 7,790 8,330 7,250
03/11/2025 7,790 0.24 (3.18%) 10,400 78.04 20,000 161.4 7,550 8,070 7,030
31/10/2025 7,550 -0.23 (-2.96%) 11,000 84.04 0 0 7,780 8,320 7,240
30/10/2025 7,780 0.01 (0.13%) 6,200 47.54 0 0 7,770 8,310 7,230
29/10/2025 7,770 0.02 (0.26%) 12,200 94.42 0 0 7,750 8,290 7,210
28/10/2025 7,750 -0.08 (-1.02%) 20,400 159.17 0 0 7,830 8,370 7,290
27/10/2025 7,830 -0.01 (-0.13%) 5,700 43. 0 0 7,840 8,380 7,300
24/10/2025 7,840 0.03 (0.38%) 17,400 133.63 0 0 7,810 8,350 7,270
23/10/2025 7,810 0.08 (1.03%) 20,700 163.83 0 0 7,730 8,270 7,190
22/10/2025 7,730 0.13 (1.71%) 161,500 1,250.52 0 0 7,600 8,130 7,070
21/10/2025 7,600 0 (0%) 63,800 485.39 0 0 7,600 8,130 7,070
20/10/2025 7,600 -0.4 (-5%) 57,600 445.15 0 0 8,000 8,560 7,440
17/10/2025 8,000 -0.19 (-2.32%) 5,800 46.81 0 0 8,190 8,760 7,620
16/10/2025 8,190 0.25 (3.15%) 24,200 196.22 0 0 7,940 8,490 7,390
15/10/2025 7,940 0.04 (0.51%) 54,500 436.71 0 0 7,900 8,450 7,350
14/10/2025 7,900 -0.04 (-0.5%) 7,200 57.08 0 0 7,940 8,490 7,390
13/10/2025 7,940 0.08 (1.02%) 29,500 232.04 0 0 7,860 8,410 7,310
10/10/2025 7,860 0.05 (0.64%) 44,100 347.24 0 0 7,810 8,350 7,270
09/10/2025 7,810 0.05 (0.64%) 7,300 57.04 0 0 7,760 8,300 7,220
08/10/2025 7,760 -0.09 (-1.15%) 16,600 130.06 0 0 7,850 8,390 7,310
07/10/2025 7,850 -0.12 (-1.51%) 3,000 23.7 0 0 7,970 8,520 7,420
06/10/2025 7,970 0.17 (2.18%) 14,200 111.61 0 0 7,800 8,340 7,260
03/10/2025 7,800 -0.02 (-0.26%) 47,500 371.32 0 0 7,820 8,360 7,280
02/10/2025 7,820 -0.01 (-0.13%) 12,100 94.67 0 0 7,830 8,370 7,290
01/10/2025 7,830 0.02 (0.26%) 7,100 55.62 0 0 7,810 8,350 7,270

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