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
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 700 6.17 0 0 8,800 10,100 7,500
17/03/2026 8,800 -1.1 (-11.11%) 100 0.88 0 0 9,900 11,300 8,500
16/03/2026 9,900 0.5 (5.32%) 115 1.13 0 0 9,400 10,800 8,000
13/03/2026 9,000 -1 (-10%) 1,300 12.2 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
10/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/03/2026 10,000 0 (0%) 9 0.09 0 0 10,000 11,500 8,500
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/03/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
04/03/2026 10,300 1.2 (13.19%) 125 1.26 0 0 9,100 10,400 7,800
03/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/02/2026 9,100 0.1 (1.11%) 801 7.29 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
12/02/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
11/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 -1.1 (-10.89%) 100 0.9 0 0 10,100 11,600 8,600
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 10 0.1 0 0 10,100 11,600 8,600
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 300 3.03 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 -0.1 (-0.98%) 600 6.04 0 0 10,200 11,700 8,700
09/01/2026 10,200 0.4 (4.08%) 300 3.06 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,500 -0.3 (-3.06%) 200 1.95 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
18/12/2025 10,000 0.5 (5.26%) 500 5 0 0 9,500 10,900 8,100
17/12/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/12/2025 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,500 7,900
11/12/2025 9,500 0.2 (2.15%) 403 3.71 0 0 9,300 10,600 8,000
10/12/2025 9,500 0.3 (3.26%) 900 8.33 0 0 9,200 10,500 7,900
09/12/2025 9,000 -1 (-10%) 2,240 20.58 0 0 10,000 11,500 8,500
08/12/2025 9,500 -0.5 (-5%) 2,481 24.72 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 2,400 24.09 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
01/12/2025 10,000 -0.2 (-1.96%) 1,200 12.03 0 0 10,200 11,700 8,700
28/11/2025 10,200 0.1 (0.99%) 200 2.03 0 0 10,100 11,600 8,600
27/11/2025 10,100 -0.2 (-1.94%) 1,200 12.12 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/11/2025 10,100 -0.4 (-3.81%) 1,500 15.46 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
20/11/2025 10,500 -0.2 (-1.87%) 800 8.4 0 0 10,700 12,300 9,100
19/11/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
18/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.2 (1.9%) 200 2.13 0 0 10,500 12,000 9,000
14/11/2025 10,500 -0.9 (-7.89%) 2,400 25.21 0 0 11,400 13,100 9,700
13/11/2025 11,800 0 (0%) 1,300 14.85 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 209 2.47 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/11/2025 12,700 1.1 (9.48%) 700 8.29 0 0 11,600 13,300 9,900
05/11/2025 11,800 -0.8 (-6.35%) 1,400 16.28 0 0 12,600 14,400 10,800
04/11/2025 12,600 0 (0%) 24 0.3 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 5,900 74.34 0 0 12,600 14,400 10,800
31/10/2025 12,600 0 (0%) 5 0.06 0 0 12,600 14,400 10,800
30/10/2025 13,000 0.5 (4%) 700 8.85 0 0 12,500 14,300 10,700
29/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
28/10/2025 12,900 -0.3 (-2.27%) 300 3.89 0 0 13,200 15,100 11,300
27/10/2025 13,200 0 (0%) 303 4. 0 0 13,200 15,100 11,300
24/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
23/10/2025 13,200 0.2 (1.54%) 1,700 22.44 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 700 9.1 0 0 13,000 14,900 11,100
17/10/2025 13,200 0.7 (5.6%) 1,135 14.78 0 0 12,500 14,300 10,700
16/10/2025 12,700 -0.5 (-3.79%) 400 5.01 0 0 13,200 15,100 11,300
15/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
14/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
13/10/2025 13,000 -0.5 (-3.7%) 2,001 26.46 0 0 13,500 15,500 11,500
10/10/2025 13,500 0.7 (5.47%) 1,000 13.53 0 0 12,800 14,700 10,900
09/10/2025 12,800 -0.4 (-3.03%) 1,500 19.2 0 0 13,200 15,100 11,300
08/10/2025 13,200 0 (0%) 3,172 41.87 0 0 13,200 15,100 11,300
07/10/2025 13,100 -1.2 (-8.39%) 1,102 14.56 0 0 14,300 16,400 12,200
06/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 70 0.99 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,000 0.1 (0.72%) 1,700 24.3 0 0 13,900 15,900 11,900
30/09/2025 13,100 -0.8 (-5.76%) 4,835 67.13 0 0 13,900 15,900 11,900
29/09/2025 15,300 1.5 (10.87%) 400 5.57 0 0 13,800 15,800 11,800
26/09/2025 17,100 1.9 (12.5%) 6,754 93.46 0 0 15,200 17,400 13,000
25/09/2025 18,500 0.9 (5.11%) 7,410 112.8 0 0 17,600 20,200 15,000
24/09/2025 16,200 -2.3 (-12.43%) 7,300 128.8 0 0 18,500 21,200 15,800
23/09/2025 20,100 0 (0%) 7,600 140.53 0 0 20,100 23,100 17,100
22/09/2025 19,800 1.6 (8.79%) 6,564 131.78 0 0 18,200 20,900 15,500

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