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
06/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,400 70.38 0 0 7,500 8,200 6,800
04/05/2026 7,500 -0.1 (-1.32%) 25,600 191.23 0 0 7,600 8,300 6,900
29/04/2026 7,600 0 (0%) 12,102 91.8 0 0 7,600 8,300 6,900
28/04/2026 7,600 0.3 (4.11%) 72,145 535.45 0 0 7,300 8,000 6,600
24/04/2026 7,300 0 (0%) 27,100 196.84 0 0 7,300 8,000 6,600
23/04/2026 7,300 -0.2 (-2.67%) 81,416 599.77 0 0 7,500 8,200 6,800
22/04/2026 7,500 -0.2 (-2.6%) 30,000 225.76 0 0 7,700 8,400 7,000
21/04/2026 7,700 -0.2 (-2.53%) 26,129 199.81 0 0 7,900 8,600 7,200
20/04/2026 7,900 0 (0%) 9,300 73.17 0 0 7,900 8,600 7,200
17/04/2026 7,900 0.2 (2.6%) 9,502 73.61 0 0 7,700 8,400 7,000
16/04/2026 7,700 0 (0%) 45,702 350.72 0 0 7,700 8,400 7,000
15/04/2026 7,700 0.1 (1.32%) 21,204 163.75 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 14,301 109.74 0 0 7,600 8,300 6,900
13/04/2026 7,600 -0.2 (-2.56%) 81,801 612.68 0 0 7,800 8,500 7,100
10/04/2026 7,800 -0.1 (-1.27%) 21,808 169.87 0 0 7,900 8,600 7,200
09/04/2026 7,900 -0.2 (-2.47%) 57,802 451.05 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 116,900 939.06 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 64,402 519.3 0 0 8,000 8,800 7,200
06/04/2026 8,000 0.3 (3.9%) 70,603 561.45 0 0 7,700 8,400 7,000
03/04/2026 7,700 0.1 (1.32%) 10,800 81.72 0 0 7,600 8,300 6,900
02/04/2026 7,600 0 (0%) 6,611 49.61 0 0 7,600 8,300 6,900
01/04/2026 7,600 0.1 (1.33%) 33,407 254.47 0 0 7,500 8,200 6,800
31/03/2026 7,500 -0.2 (-2.6%) 35,400 259.27 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.1 (1.32%) 11,903 89.47 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.2 (2.7%) 9,634 72.48 0 0 7,400 8,100 6,700
26/03/2026 7,400 -0.1 (-1.33%) 1,272 9.34 0 0 7,500 8,200 6,800
25/03/2026 7,500 0.1 (1.35%) 10,166 76.25 0 0 7,400 8,100 6,700
24/03/2026 7,400 0.3 (4.23%) 8,500 62.1 0 0 7,100 7,800 6,400
23/03/2026 7,100 -0.2 (-2.74%) 24,000 170.68 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.2 (-2.67%) 6,608 49.06 4,639,600 31,549.28 7,500 8,200 6,800
19/03/2026 7,500 -0.1 (-1.32%) 13,011 96.31 1,959,900 13,523.31 7,600 8,300 6,900
18/03/2026 7,600 0.1 (1.33%) 13,651 102.09 4,687,300 31,873.64 7,500 8,200 6,800
17/03/2026 7,500 0 (0%) 16,600 125.25 0 0 7,500 8,200 6,800
16/03/2026 7,500 0 (0%) 22,156 164.9 1,293,900 8,798.52 7,500 8,200 6,800
13/03/2026 7,500 -0.2 (-2.6%) 5,000 37.8 0 0 7,700 8,400 7,000
12/03/2026 7,700 0 (0%) 9,470 72.98 4,369,700 30,587.9 7,700 8,400 7,000
11/03/2026 7,700 0.1 (1.32%) 157,215 1,193.92 0 0 7,600 8,300 6,900
10/03/2026 7,600 0.2 (2.7%) 26,243 200.1 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.6 (-7.5%) 366,300 2,678.22 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 51,600 408.67 0 0 8,000 8,800 7,200
05/03/2026 8,000 0.1 (1.27%) 39,400 312.71 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.2 (-2.47%) 110,500 880.06 0 0 8,100 8,900 7,300
03/03/2026 8,100 0 (0%) 73,024 588.38 0 0 8,100 8,900 7,300
02/03/2026 8,100 -0.2 (-2.41%) 91,700 742.84 0 0 8,300 9,100 7,500
27/02/2026 8,300 -0.2 (-2.35%) 13,401 111.84 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 12,048 102.1 0 0 8,500 9,300 7,700
25/02/2026 8,500 0.2 (2.41%) 90,201 753.6 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 84,400 697.67 0 0 8,400 9,200 7,600
23/02/2026 8,400 0.1 (1.2%) 30,700 256.22 0 0 8,300 9,100 7,500
13/02/2026 8,300 0 (0%) 44,200 365.11 0 0 8,300 9,100 7,500
12/02/2026 8,300 0.1 (1.22%) 58,700 481.28 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 31,750 262.61 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.1 (-1.2%) 26,500 217.52 0 0 8,300 9,100 7,500
09/02/2026 8,300 0 (0%) 12,300 102.09 0 0 8,300 9,100 7,500
06/02/2026 8,300 -0.1 (-1.19%) 48,612 402.16 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.1 (-1.18%) 11,912 100.57 0 0 8,500 9,300 7,700
04/02/2026 8,500 0.1 (1.19%) 41,500 347.69 0 0 8,400 9,200 7,600
03/02/2026 8,400 0.1 (1.2%) 75,800 624.04 0 0 8,300 9,100 7,500
02/02/2026 8,300 0 (0%) 147,420 1,207.36 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 68,933 567.8 0 0 8,300 9,100 7,500
29/01/2026 8,300 -0.1 (-1.19%) 13,901 115.64 0 0 8,400 9,200 7,600
28/01/2026 8,400 0.1 (1.2%) 14,800 122.42 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 27,600 226.33 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 40,500 336.5 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 66,266 556.22 0 0 8,500 9,300 7,700
22/01/2026 8,500 0 (0%) 41,372 349.65 0 0 8,500 9,300 7,700
21/01/2026 8,500 -0.2 (-2.3%) 470,303 3,973.41 0 0 8,700 9,500 7,900
20/01/2026 8,700 0 (0%) 61,915 539.73 0 0 8,700 9,500 7,900
19/01/2026 8,700 0 (0%) 69,219 602.21 0 0 8,700 9,500 7,900
16/01/2026 8,700 -0.2 (-2.25%) 52,180 454.35 0 0 8,900 9,700 8,100
15/01/2026 8,900 0 (0%) 45,707 402.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 208,400 1,832.18 0 0 9,000 9,900 8,100
13/01/2026 9,000 0.1 (1.12%) 61,510 553.04 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.3 (3.49%) 73,300 652.25 0 0 8,600 9,400 7,800
09/01/2026 8,600 -0.2 (-2.27%) 93,315 815.84 0 0 8,800 9,600 8,000
08/01/2026 8,800 0 (0%) 53,302 465.76 540,900 5,138.55 8,800 9,600 8,000
07/01/2026 8,800 0.1 (1.15%) 38,900 336.87 0 0 8,700 9,500 7,900
06/01/2026 8,700 0.1 (1.16%) 34,900 299.88 0 0 8,600 9,400 7,800
05/01/2026 8,600 0 (0%) 29,028 248.54 0 0 8,600 9,400 7,800
31/12/2025 8,600 -0.1 (-1.15%) 41,700 362.13 0 0 8,700 9,500 7,900
30/12/2025 8,700 -0.1 (-1.14%) 87,800 763.86 0 0 8,800 9,600 8,000
29/12/2025 8,800 0 (0%) 60,410 530.61 0 0 8,800 9,600 8,000
26/12/2025 8,800 -0.1 (-1.12%) 75,400 660.46 0 0 8,900 9,700 8,100
25/12/2025 8,900 -0.1 (-1.11%) 26,210 232.2 0 0 9,000 9,900 8,100
24/12/2025 9,000 0.1 (1.12%) 61,000 541.93 0 0 8,900 9,700 8,100
23/12/2025 8,900 -0.1 (-1.11%) 49,443 439.75 500,000 4,950 9,000 9,900 8,100
22/12/2025 9,000 0.1 (1.12%) 142,523 1,275.3 0 0 8,900 9,700 8,100
19/12/2025 8,900 0.1 (1.14%) 62,800 547.64 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 42,900 374.7 0 0 8,800 9,600 8,000
17/12/2025 8,800 -0.1 (-1.12%) 52,700 458.67 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.2 (2.3%) 99,500 854.12 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 36,500 313.75 0 0 8,700 9,500 7,900
12/12/2025 8,700 -0.1 (-1.14%) 122,110 1,068.25 0 0 8,800 9,600 8,000
11/12/2025 8,800 0 (0%) 10,201 90.18 0 0 8,800 9,600 8,000
10/12/2025 8,800 -0.1 (-1.12%) 27,010 239.46 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.2 (-2.2%) 229,445 2,052.07 0 0 9,100 10,000 8,200
08/12/2025 9,100 -0.1 (-1.09%) 117,563 1,074.76 0 0 9,200 10,100 8,300
05/12/2025 9,200 -0.1 (-1.08%) 61,200 564.44 0 0 9,300 10,200 8,400
04/12/2025 9,300 -0.1 (-1.06%) 47,515 441.9 581,600 5,350.72 9,400 10,300 8,500
03/12/2025 9,400 0.2 (2.17%) 83,501 769.38 868,400 7,989.28 9,200 10,100 8,300
02/12/2025 9,200 -0.1 (-1.08%) 93,573 854.97 528,000 4,963.2 9,300 10,200 8,400
01/12/2025 9,300 -0.1 (-1.06%) 24,799 229.47 1,461,200 13,735.28 9,400 10,300 8,500
28/11/2025 9,400 -0.1 (-1.05%) 44,200 415.19 0 0 9,500 10,400 8,600
27/11/2025 9,500 0.1 (1.06%) 28,500 269.84 0 0 9,400 10,300 8,500
26/11/2025 9,400 0 (0%) 27,505 259.33 0 0 9,400 10,300 8,500
25/11/2025 9,400 0 (0%) 98,400 927.86 0 0 9,400 10,300 8,500
24/11/2025 9,400 0 (0%) 74,900 704.07 0 0 9,400 10,300 8,500
21/11/2025 9,400 0.1 (1.08%) 85,100 792.48 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 55,030 516.48 0 0 9,400 10,300 8,500
19/11/2025 9,400 0.2 (2.17%) 154,400 1,454.13 0 0 9,200 10,100 8,300
18/11/2025 9,200 -0.2 (-2.13%) 126,787 1,171.94 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 49,501 461.76 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 11,505 106.86 2,888,500 27,151.9 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 100,132 932.76 20,000 206 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 73,810 689.5 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 99,200 908.97 0 0 9,300 10,200 8,400
10/11/2025 9,300 -0.1 (-1.06%) 75,619 702.07 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.5 (-5.05%) 233,044 2,218.53 0 0 9,900 10,800 9,000
06/11/2025 9,900 -1 (-9.17%) 862,359 8,696.41 0 0 10,900 11,900 9,900

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