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
07/05/2026 3,300 -0.1 (-2.94%) 500 1.65 0 0 3,400 3,900 2,900
06/05/2026 3,500 0.4 (12.9%) 17,106 57.81 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.3 (-9.09%) 19,156 59.68 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 3,500 11.43 0 0 3,300 3,700 2,900
29/04/2026 3,300 -0.2 (-5.71%) 7,407 24.41 0 0 3,500 4,000 3,000
28/04/2026 3,900 0 (0%) 17,920 62.02 0 0 3,900 4,400 3,400
24/04/2026 3,900 0.4 (11.43%) 15,163 59.53 0 0 3,500 4,000 3,000
23/04/2026 3,500 0.4 (12.9%) 31,116 108.26 0 0 3,100 3,500 2,700
22/04/2026 3,400 0.3 (9.68%) 24,602 75.95 0 0 3,100 3,500 2,700
21/04/2026 3,200 0.2 (6.67%) 27,965 87.96 0 0 3,000 3,400 2,600
20/04/2026 3,000 0 (0%) 32,397 97.15 0 0 3,000 3,400 2,600
17/04/2026 3,100 0.3 (10.71%) 37,118 110.92 0 0 2,800 3,200 2,400
16/04/2026 2,800 0.3 (12%) 25,300 70.74 0 0 2,500 2,800 2,200
15/04/2026 2,500 0.3 (13.64%) 25,004 61.98 0 0 2,200 2,500 1,900
14/04/2026 2,300 0.3 (15%) 13,700 30.35 0 0 2,000 2,300 1,700
13/04/2026 2,000 -0.3 (-13.04%) 80,008 161.41 0 0 2,300 2,600 2,000
10/04/2026 2,300 0.3 (15%) 30,900 70.6 0 0 2,000 2,300 1,700
09/04/2026 2,000 0.2 (11.11%) 23,709 47.42 0 0 1,800 2,000 1,600
08/04/2026 1,800 -0.1 (-5.26%) 308 0.56 0 0 1,900 2,100 1,700
07/04/2026 1,900 0 (0%) 6,806 12.92 0 0 1,900 2,100 1,700
06/04/2026 1,800 -0.2 (-10%) 200 0.38 0 0 2,000 2,300 1,700
03/04/2026 2,000 0.2 (11.11%) 16,440 32.24 0 0 1,800 2,000 1,600
02/04/2026 1,900 0 (0%) 40,500 74.22 0 0 1,900 2,100 1,700
01/04/2026 1,900 0 (0%) 40,800 77.52 0 0 1,900 2,100 1,700
31/03/2026 1,900 0 (0%) 45,800 85.57 0 0 1,900 2,100 1,700
30/03/2026 1,900 0.1 (5.56%) 1,540 2.88 0 0 1,800 2,000 1,600
27/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/03/2026 1,800 0 (0%) 300 0.54 0 0 1,800 2,000 1,600
25/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/03/2026 1,800 0 (0%) 100 0.18 0 0 1,800 2,000 1,600
20/03/2026 1,800 -0.1 (-5.26%) 10,200 18.39 0 0 1,900 2,100 1,700
19/03/2026 1,900 0.1 (5.56%) 1,000 1.9 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 31,503 56.71 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/03/2026 1,800 0.1 (5.88%) 200 0.36 0 0 1,700 1,900 1,500
13/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/03/2026 1,700 -0.1 (-5.56%) 3,700 6.44 0 0 1,800 2,000 1,600
11/03/2026 1,800 0.1 (5.88%) 800 1.44 0 0 1,700 1,900 1,500
10/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/03/2026 1,600 -0.2 (-11.11%) 5,600 9.42 0 0 1,800 2,000 1,600
06/03/2026 1,800 0 (0%) 400 0.72 0 0 1,800 2,000 1,600
05/03/2026 2,000 0.1 (5.26%) 2,600 4.68 0 0 1,900 2,100 1,700
04/03/2026 1,900 0.1 (5.56%) 11,001 20.9 0 0 1,800 2,000 1,600
03/03/2026 1,800 -0.1 (-5.26%) 5,300 9.58 0 0 1,900 2,100 1,700
02/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 205 0.39 0 0 1,900 2,100 1,700
25/02/2026 2,000 0.1 (5.26%) 1,920 3.66 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 200 0.38 0 0 1,900 2,100 1,700
12/02/2026 1,900 -0.2 (-9.52%) 1,049 2. 0 0 2,100 2,400 1,800
11/02/2026 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 -0.2 (-9.09%) 121 0.24 0 0 2,200 2,500 1,900
05/02/2026 2,300 0.2 (9.52%) 300 0.65 0 0 2,100 2,400 1,800
04/02/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
03/02/2026 2,100 -0.1 (-4.55%) 3,600 7.48 0 0 2,200 2,500 1,900
02/02/2026 2,200 0.1 (4.76%) 5,400 11.8 0 0 2,100 2,400 1,800
30/01/2026 2,200 0.1 (4.76%) 6,300 13.25 0 0 2,100 2,400 1,800
29/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/01/2026 2,100 0.1 (5%) 2,700 5.67 0 0 2,000 2,300 1,700
27/01/2026 2,100 0 (0%) 1,100 2.23 0 0 2,100 2,400 1,800
26/01/2026 2,100 0.1 (5%) 17,600 36.96 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.2 (-9.09%) 500 1.02 0 0 2,200 2,500 1,900
22/01/2026 2,100 0 (0%) 200 0.43 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 1,500 3.08 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 3,700 7.89 0 0 2,100 2,400 1,800
19/01/2026 2,200 0.2 (10%) 7,000 14.37 0 0 2,000 2,300 1,700
16/01/2026 2,000 -0.2 (-9.09%) 1,112 2.26 0 0 2,200 2,500 1,900
15/01/2026 2,200 0.1 (4.76%) 2,000 4.39 0 0 2,100 2,400 1,800
14/01/2026 2,100 0 (0%) 240 0.5 0 0 2,100 2,400 1,800
13/01/2026 2,100 0.2 (10.53%) 19,800 41.42 0 0 1,900 2,100 1,700
12/01/2026 1,800 -0.2 (-10%) 200 0.37 0 0 2,000 2,300 1,700
09/01/2026 2,100 0.1 (5%) 300 0.61 0 0 2,000 2,300 1,700
08/01/2026 2,000 -0.1 (-4.76%) 12,300 24.61 0 0 2,100 2,400 1,800
07/01/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
06/01/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
05/01/2026 2,000 -0.1 (-4.76%) 300 0.62 0 0 2,100 2,400 1,800
31/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
30/12/2025 2,100 0 (0%) 1,200 2.52 0 0 2,100 2,400 1,800
29/12/2025 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.2 (-9.09%) 2,400 4.83 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0.1 (4.76%) 8,810 19.75 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 1,700 3.57 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 300 0.63 0 0 2,100 2,400 1,800
18/12/2025 2,100 0.1 (5%) 2,800 5.88 0 0 2,000 2,300 1,700
17/12/2025 2,000 0.1 (5.26%) 13,000 26 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 9,500 18.05 0 0 1,900 2,100 1,700
15/12/2025 2,000 0 (0%) 13,503 25.71 0 0 2,000 2,300 1,700
12/12/2025 1,900 -0.2 (-9.52%) 10,200 20.22 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 2 0. 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 1,820 3.76 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/12/2025 2,100 0.1 (5%) 5,705 11.98 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 600 1.21 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 1,412 2.82 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 1,800 3.6 0 0 2,000 2,300 1,700
28/11/2025 2,000 -0.1 (-4.76%) 100 0.2 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 339 0.71 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 109 0.23 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 195,000 351 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 200 0.42 0 0 2,100 2,400 1,800
19/11/2025 2,000 -0.1 (-4.76%) 1,000 2.09 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 2,930 6.15 0 0 2,100 2,400 1,800
17/11/2025 2,100 -0.1 (-4.55%) 13,500 27.85 0 0 2,200 2,500 1,900
14/11/2025 2,200 0 (0%) 600 1.32 0 0 2,200 2,500 1,900
13/11/2025 2,200 0 (0%) 4,200 9.24 0 0 2,200 2,500 1,900
12/11/2025 2,100 -0.1 (-4.55%) 900 1.94 0 0 2,200 2,500 1,900
11/11/2025 2,200 0 (0%) 705 1.55 0 0 2,200 2,500 1,900
10/11/2025 2,200 0.2 (10%) 100 0.22 0 0 2,000 2,300 1,700
07/11/2025 2,000 0 (0%) 2,503 5.01 0 0 2,000 2,300 1,700

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