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 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
31/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
30/03/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
27/03/2026 4,400 -0.7 (-13.73%) 1,400 6.16 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 101 0.52 0 0 5,000 5,700 4,300
25/03/2026 5,000 -0.3 (-5.66%) 100 0.5 0 0 5,300 6,000 4,600
24/03/2026 5,300 0.6 (12.77%) 100 0.53 0 0 4,700 5,400 4,000
23/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
09/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/03/2026 4,800 0.3 (6.67%) 700 3.29 0 0 4,500 5,100 3,900
03/03/2026 4,500 -0.3 (-6.25%) 102 0.46 0 0 4,800 5,500 4,100
02/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 214 1.03 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/02/2026 5,200 0.5 (10.64%) 506 2.68 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1 0.01 0 0 4,700 5,400 4,000
05/02/2026 4,700 0.6 (14.63%) 1,948 9.16 0 0 4,100 4,700 3,500
04/02/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
03/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/02/2026 3,600 0.1 (2.86%) 1,900 6.92 0 0 3,500 4,000 3,000
30/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/01/2026 3,900 -0.1 (-2.5%) 5,900 20.56 0 0 4,000 4,600 3,400
28/01/2026 4,000 -0.7 (-14.89%) 300 1.2 0 0 4,700 5,400 4,000
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/01/2026 4,700 0 (0%) 0 0 549,926 2,199.7 4,700 5,400 4,000
14/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/01/2026 4,700 0.5 (11.9%) 200 0.94 0 0 4,200 4,800 3,600
31/12/2025 4,200 0.5 (13.51%) 103 0.43 0 0 3,700 4,200 3,200
30/12/2025 3,700 0 (0%) 7,200 26.64 0 0 3,700 4,200 3,200
29/12/2025 3,700 -0.5 (-11.9%) 600 2.22 0 0 4,200 4,800 3,600
26/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/12/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
18/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/12/2025 3,800 -0.5 (-11.63%) 700 2.66 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/12/2025 4,300 -0.2 (-4.44%) 700 3.01 0 0 4,500 5,100 3,900
05/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
03/12/2025 4,500 0 (0%) 8 0.04 0 0 4,500 5,100 3,900
02/12/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 10,090 38.32 0 0 3,900 4,400 3,400
25/11/2025 3,800 0 (0%) 700 2.71 0 0 3,800 4,300 3,300
24/11/2025 3,800 -0.5 (-11.63%) 810 3.09 0 0 4,300 4,900 3,700
21/11/2025 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
20/11/2025 3,800 -0.5 (-11.63%) 1,000 3.8 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 101 0.43 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 -0.1 (-2.27%) 301 1.29 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
31/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2025 4,400 0 (0%) 23 0.09 0 0 4,400 5,000 3,800
28/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2025 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
24/10/2025 3,900 -0.6 (-13.33%) 500 1.95 0 0 4,500 5,100 3,900
23/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/10/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/10/2025 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
17/10/2025 3,700 -0.5 (-11.9%) 300 1.1 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/10/2025 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
02/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

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