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
02/04/2026 7,000 -0.1 (-1.41%) 601 4.25 0 0 7,100 8,100 6,100
01/04/2026 7,100 -0.9 (-11.25%) 121 0.88 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.4 (-4.76%) 708 5.67 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
25/03/2026 8,400 0.4 (5%) 130 1.08 0 0 8,000 9,200 6,800
24/03/2026 8,000 -0.4 (-4.76%) 2,205 17.74 0 0 8,400 9,600 7,200
23/03/2026 8,400 0 (0%) 6,476 54.32 0 0 8,400 9,600 7,200
20/03/2026 7,400 0 (0%) 6,954 58.04 0 0 7,400 8,500 6,300
19/03/2026 7,400 0.9 (13.85%) 2,501 18.51 0 0 6,500 7,400 5,600
18/03/2026 7,700 0.2 (2.67%) 18,000 116.3 0 0 7,500 8,600 6,400
17/03/2026 7,600 -1.2 (-13.64%) 3,106 23.32 0 0 8,800 10,100 7,500
16/03/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 11,100 8,300
13/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
12/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
11/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/03/2026 9,700 0.5 (5.43%) 600 5.81 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.4 (-4.17%) 2,800 25.76 0 0 9,600 11,000 8,200
27/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/02/2026 9,600 0 (0%) 2,805 26.86 0 0 9,600 11,000 8,200
24/02/2026 9,600 -0.1 (-1.03%) 5,000 47.95 0 0 9,700 11,100 8,300
23/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/02/2026 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/01/2026 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,600 7,200
19/01/2026 8,400 0.9 (12%) 700 5.9 0 0 7,500 8,600 6,400
16/01/2026 7,500 -1.2 (-13.79%) 900 6.75 0 0 8,700 10,000 7,400
15/01/2026 8,700 -1.1 (-11.22%) 103 0.9 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 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%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
05/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/12/2025 8,900 0.7 (8.54%) 403 3.59 0 0 8,200 9,400 7,000
30/12/2025 8,200 0.5 (6.49%) 100 0.82 0 0 7,700 8,800 6,600
29/12/2025 7,700 -1.3 (-14.44%) 601 4.63 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 -0.5 (-5.26%) 500 4.5 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
28/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/11/2025 8,900 0 (0%) 3,500 31.15 0 0 8,900 10,200 7,600
26/11/2025 8,900 -0.1 (-1.11%) 2,100 18.74 0 0 9,000 10,300 7,700
25/11/2025 9,000 -0.5 (-5.26%) 4,900 44.1 0 0 9,500 10,900 8,100
24/11/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
21/11/2025 9,000 -0.5 (-5.26%) 100 0.9 0 0 9,500 10,900 8,100
20/11/2025 9,500 0.8 (9.2%) 100 0.95 0 0 8,700 10,000 7,400
19/11/2025 8,700 0.9 (11.54%) 210 1.82 0 0 7,800 8,900 6,700
18/11/2025 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
17/11/2025 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
14/11/2025 7,800 0.3 (4%) 110 0.86 0 0 7,500 8,600 6,400
13/11/2025 7,800 -0.1 (-1.27%) 1,500 11.21 0 0 7,900 9,000 6,800
12/11/2025 7,900 -0.6 (-7.06%) 200 1.58 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/11/2025 8,500 -0.1 (-1.16%) 1,020 8.67 0 0 8,600 9,800 7,400
07/11/2025 8,600 0.9 (11.69%) 100 0.86 0 0 7,700 8,800 6,600
06/11/2025 7,700 -1.3 (-14.44%) 1,920 14.78 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,600 7,200
03/11/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
31/10/2025 8,700 -0.3 (-3.33%) 4,000 31.32 0 0 9,000 10,300 7,700
30/10/2025 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
29/10/2025 9,200 0.3 (3.37%) 100 0.92 0 0 8,900 10,200 7,600
28/10/2025 8,900 1 (12.66%) 200 1.78 0 0 7,900 9,000 6,800
27/10/2025 7,900 -0.2 (-2.47%) 800 6.32 0 0 8,100 9,300 6,900
24/10/2025 8,000 0 (0%) 1,000 8.1 0 0 8,000 9,200 6,800
23/10/2025 8,300 -0.7 (-7.78%) 200 1.6 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 0 (0%) 0 0 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%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
15/10/2025 8,300 0.9 (12.16%) 100 0.83 0 0 7,400 8,500 6,300
14/10/2025 7,500 -1.2 (-13.79%) 1,600 11.85 0 0 8,700 10,000 7,400
13/10/2025 8,700 -0.1 (-1.14%) 300 2.61 0 0 8,800 10,100 7,500
10/10/2025 8,700 -0.2 (-2.25%) 201 1.77 0 0 8,900 10,200 7,600
09/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/10/2025 8,900 -0.1 (-1.11%) 5,621 50.03 0 0 9,000 10,300 7,700
06/10/2025 8,900 -0.6 (-6.32%) 1,300 11.69 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100

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