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
27/03/2026 8,200 0 (0%) 0 0 0 0 8,200 0 0
26/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
25/03/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/03/2026 8,000 -0.3 (-3.61%) 700 5.69 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 1,200 9.91 0 0 8,300 9,500 7,100
19/03/2026 8,300 0.1 (1.22%) 100 0.83 0 0 8,200 9,400 7,000
18/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
17/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/03/2026 8,200 0 (0%) 401 3.3 0 0 8,200 9,400 7,000
13/03/2026 8,100 0 (0%) 900 7.34 0 0 8,100 9,300 6,900
12/03/2026 8,000 0 (0%) 700 5.64 0 0 8,000 9,200 6,800
11/03/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
10/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/03/2026 7,200 -0.8 (-10%) 2,900 21.75 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
05/03/2026 8,000 0 (0%) 4,500 36.2 0 0 8,000 9,200 6,800
04/03/2026 8,000 -0.5 (-5.88%) 7,500 60.14 0 0 8,500 9,700 7,300
03/03/2026 8,600 0 (0%) 3,300 28.21 0 0 8,600 9,800 7,400
02/03/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/02/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/02/2026 8,600 -0.4 (-4.44%) 2,100 18.06 0 0 9,000 10,300 7,700
23/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
13/02/2026 8,800 -0.1 (-1.12%) 1,100 9.62 0 0 8,900 10,200 7,600
12/02/2026 8,900 -0.1 (-1.11%) 300 2.67 0 0 9,000 10,300 7,700
11/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
06/02/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
05/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
04/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
03/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
02/02/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
30/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/01/2026 8,500 -0.3 (-3.41%) 800 6.89 0 0 8,800 10,100 7,500
28/01/2026 9,000 0.2 (2.27%) 3,600 31.57 0 0 8,800 10,100 7,500
27/01/2026 8,800 -0.2 (-2.22%) 300 2.64 0 0 9,000 10,300 7,700
26/01/2026 8,800 0 (0%) 2,300 20.59 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 2,000 17.6 2,000 18 8,800 10,100 7,500
22/01/2026 8,800 0.3 (3.53%) 500 4.4 0 0 8,500 9,700 7,300
21/01/2026 8,500 0 (0%) 1,400 11.9 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 14 0.13 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 20 0.18 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 1,260 10.74 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 1,202 10.23 2,000 16 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 20 0.18 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 5 0.05 0 0 8,500 9,700 7,300
09/01/2026 8,500 -0.1 (-1.16%) 900 7.65 0 0 8,600 9,800 7,400
08/01/2026 8,500 0 (0%) 2,500 21.53 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 107 0.91 0 0 8,500 9,700 7,300
31/12/2025 8,500 -0.1 (-1.16%) 3,100 26.45 0 0 8,600 9,800 7,400
30/12/2025 8,600 0 (0%) 1,100 9.46 33,300 299.7 8,600 9,800 7,400
29/12/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
26/12/2025 8,600 0 (0%) 120 1.04 2,000 18 8,600 9,800 7,400
25/12/2025 8,600 -0.4 (-4.44%) 2,000 17.2 0 0 9,000 10,300 7,700
24/12/2025 9,000 0.2 (2.27%) 100 0.9 0 0 8,800 10,100 7,500
23/12/2025 8,800 0 (0%) 150 1.32 0 0 8,800 10,100 7,500
22/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/12/2025 8,800 0 (0%) 0 0 12,600 113.4 8,800 10,100 7,500
18/12/2025 8,800 0 (0%) 1,000 8.8 20,800 187.2 8,800 10,100 7,500
17/12/2025 8,800 0.2 (2.33%) 1,000 8.8 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
12/12/2025 8,800 0.2 (2.33%) 1,200 10.33 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 -0.3 (-3.37%) 100 0.86 0 0 8,900 10,200 7,600
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/12/2025 8,900 -0.1 (-1.11%) 2,000 17.8 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/11/2025 9,000 0.3 (3.45%) 5,300 47.5 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
19/11/2025 8,700 0.1 (1.16%) 2,000 17.48 2,200 19.8 8,600 9,800 7,400
18/11/2025 8,600 -0.1 (-1.15%) 300 2.59 0 0 8,700 10,000 7,400
17/11/2025 8,600 -0.2 (-2.27%) 500 4.36 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,800 7,400
12/11/2025 8,600 -0.1 (-1.15%) 300 2.58 0 0 8,700 10,000 7,400
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/11/2025 8,700 0.6 (7.41%) 100 0.87 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.3 (-3.61%) 200 1.61 0 0 8,300 9,500 7,100
06/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/11/2025 8,500 0.3 (3.66%) 900 7.47 0 0 8,200 9,400 7,000
04/11/2025 8,100 -0.6 (-6.9%) 4,006 32.84 0 0 8,700 10,000 7,400
03/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
31/10/2025 8,600 -0.2 (-2.27%) 1,800 15.66 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 2,100 18.55 0 0 8,800 10,100 7,500
29/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2025 8,800 -0.1 (-1.12%) 100 0.88 0 0 8,900 10,200 7,600
27/10/2025 8,900 0 (0%) 10 0.09 0 0 8,900 10,200 7,600
24/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/10/2025 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
22/10/2025 8,800 0 (0%) 2,900 25.84 0 0 8,800 10,100 7,500
21/10/2025 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 10,300 7,700
20/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 2,200 19.8 0 0 9,000 10,300 7,700
16/10/2025 8,900 -0.5 (-5.32%) 3,000 26.9 0 0 9,400 10,800 8,000
15/10/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,900 8,100
14/10/2025 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
13/10/2025 9,500 0.4 (4.4%) 300 2.83 0 0 9,100 10,400 7,800
10/10/2025 9,400 0.4 (4.44%) 500 4.54 0 0 9,000 10,300 7,700
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/10/2025 9,000 -0.5 (-5.26%) 2,200 19.8 0 0 9,500 10,900 8,100
06/10/2025 9,500 -0.1 (-1.04%) 600 5.7 0 0 9,600 11,000 8,200
03/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/10/2025 9,600 0.1 (1.05%) 171 1.63 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

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