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
03/04/2026 10,000 0 (0%) 4,400 44 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 3,929 39.32 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.2 (-1.96%) 9,700 97.33 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.1 (-0.97%) 300 3.06 0 0 10,300 11,300 9,300
27/03/2026 10,300 0.3 (3%) 20,900 206.98 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 25,901 257.22 0 0 10,100 11,100 9,100
25/03/2026 10,100 -0.1 (-0.98%) 5,919 59.25 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.2 (2%) 6,500 65.06 0 0 10,000 11,000 9,000
23/03/2026 10,000 -0.3 (-2.91%) 13,000 130.11 0 0 10,300 11,300 9,300
20/03/2026 10,300 0 (0%) 700 7.21 0 0 10,300 11,300 9,300
19/03/2026 10,300 0 (0%) 2,300 23.56 0 0 10,300 11,300 9,300
18/03/2026 10,300 0 (0%) 4,700 47.29 0 0 10,300 11,300 9,300
17/03/2026 10,300 0 (0%) 8,200 84.45 0 0 10,300 11,300 9,300
16/03/2026 10,300 0 (0%) 14,700 147.63 0 0 10,300 11,300 9,300
13/03/2026 10,300 -0.2 (-1.9%) 2,300 23.93 0 0 10,500 11,500 9,500
12/03/2026 10,500 0.1 (0.96%) 20,300 213.17 0 0 10,400 11,400 9,400
11/03/2026 10,400 0 (0%) 4,500 46.81 0 0 10,400 11,400 9,400
10/03/2026 10,400 0 (0%) 23,500 248.8 0 0 10,400 11,400 9,400
09/03/2026 10,400 -1.1 (-9.57%) 27,270 286.09 0 0 11,500 12,600 10,400
06/03/2026 11,500 0 (0%) 2,500 28.75 0 0 11,500 12,600 10,400
05/03/2026 11,500 -0.5 (-4.17%) 13,600 151.66 0 0 12,000 13,200 10,800
04/03/2026 12,000 -0.5 (-4%) 1,938 23.66 0 0 12,500 13,700 11,300
03/03/2026 12,500 -0.2 (-1.57%) 11,587 146.36 0 0 12,700 13,900 11,500
02/03/2026 12,700 0.4 (3.25%) 79,009 971.27 0 0 12,300 13,500 11,100
27/02/2026 15,900 0.1 (0.63%) 28,599 451.93 0 0 15,800 17,300 14,300
26/02/2026 15,800 0.1 (0.64%) 10,429 164.17 0 0 15,700 17,200 14,200
25/02/2026 15,700 -0.7 (-4.27%) 23,101 374.44 0 0 16,400 18,000 14,800
24/02/2026 16,400 -0.5 (-2.96%) 1,500 25.06 0 0 16,900 18,500 15,300
23/02/2026 16,900 0.5 (3.05%) 3,100 52.39 0 0 16,400 18,000 14,800
13/02/2026 16,400 1.4 (9.33%) 51,507 839.39 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 603 9.04 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 2,225 33.39 0 0 15,000 16,500 13,500
09/02/2026 15,000 0.3 (2.04%) 8,832 136.37 0 0 14,700 16,100 13,300
06/02/2026 14,700 0.7 (5%) 5,500 77.07 0 0 14,000 15,400 12,600
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
04/02/2026 14,000 0 (0%) 700 9.8 0 0 14,000 15,400 12,600
03/02/2026 14,000 -0.3 (-2.1%) 4,800 67.39 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/01/2026 14,300 0 (0%) 5,900 82.96 0 0 14,300 15,700 12,900
28/01/2026 14,300 -0.1 (-0.69%) 1,000 14.15 0 0 14,400 15,800 13,000
27/01/2026 14,400 0 (0%) 2,000 28.8 0 0 14,400 15,800 13,000
26/01/2026 14,400 0 (0%) 5,000 72 0 0 14,400 15,800 13,000
23/01/2026 14,400 -0.1 (-0.69%) 1,604 23.11 0 0 14,500 15,900 13,100
22/01/2026 14,500 0 (0%) 900 12.99 0 0 14,500 15,900 13,100
21/01/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,900 13,100
20/01/2026 14,500 0 (0%) 1,400 20.3 0 0 14,500 15,900 13,100
19/01/2026 14,500 -0.4 (-2.68%) 100 1.45 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 1,400 20.96 0 0 14,900 16,300 13,500
15/01/2026 14,900 0 (0%) 1,901 28.31 0 0 14,900 16,300 13,500
14/01/2026 14,900 0 (0%) 600 8.92 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.3 (2.05%) 6,300 94.56 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 800 11.68 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 700 10.19 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 600 8.71 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/12/2025 14,500 -0.9 (-5.84%) 1,000 14.5 0 0 15,400 16,900 13,900
24/12/2025 15,400 0 (0%) 85 1.31 0 0 15,400 16,900 13,900
23/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 20 0.31 0 0 15,400 16,900 13,900
19/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
17/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
09/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
08/12/2025 15,400 0 (0%) 402 6.17 0 0 15,400 16,900 13,900
05/12/2025 15,400 1.4 (10%) 800 11.55 0 0 14,000 15,400 12,600
04/12/2025 14,000 -1.2 (-7.89%) 3,905 55.28 0 0 15,200 16,700 13,700
03/12/2025 15,200 -0.8 (-5%) 800 12.22 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 3 0.05 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/11/2025 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,100 14,900
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/11/2025 16,500 0.7 (4.43%) 3,600 57 0 0 15,800 17,300 14,300
21/11/2025 15,800 -0.2 (-1.25%) 1,101 17.4 0 0 16,000 17,600 14,400
20/11/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 200 3.15 0 0 15,400 16,900 13,900
18/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/11/2025 15,400 0 (0%) 1,700 26.15 0 0 15,400 16,900 13,900
14/11/2025 15,400 -0.3 (-1.91%) 1,400 20.3 0 0 15,700 17,200 14,200
13/11/2025 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
12/11/2025 15,100 1.3 (9.42%) 723 10.91 0 0 13,800 15,100 12,500
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/11/2025 13,800 -1.2 (-8%) 151,900 2,096.27 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
03/11/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,500 13,500
31/10/2025 15,000 0 (0%) 1,500 22.6 0 0 15,000 16,500 13,500
30/10/2025 15,000 -0.2 (-1.32%) 700 10.5 0 0 15,200 16,700 13,700
29/10/2025 15,200 0 (0%) 4,800 72.96 0 0 15,200 16,700 13,700
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
24/10/2025 15,200 0 (0%) 4 0.06 0 0 15,200 16,700 13,700
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
22/10/2025 15,200 0 (0%) 2,100 31.92 0 0 15,200 16,700 13,700
21/10/2025 15,200 0 (0%) 200 3.04 0 0 15,200 16,700 13,700
20/10/2025 15,200 -0.1 (-0.65%) 1,000 15.2 0 0 15,300 16,800 13,800
17/10/2025 15,300 0 (0%) 1,000 15.36 0 0 15,300 16,800 13,800
16/10/2025 15,300 -0.2 (-1.29%) 100 1.53 0 0 15,500 17,000 14,000
15/10/2025 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,000 14,000
14/10/2025 15,500 0 (0%) 3,900 60.45 0 0 15,500 17,000 14,000
13/10/2025 15,500 -0.5 (-3.13%) 800 12.52 0 0 16,000 17,600 14,400
10/10/2025 16,000 0.5 (3.23%) 600 9.35 0 0 15,500 17,000 14,000
09/10/2025 15,500 -0.1 (-0.64%) 3,200 49.48 0 0 15,600 17,100 14,100
08/10/2025 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
07/10/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,100 14,100
06/10/2025 15,600 0 (0%) 1,700 26.52 0 0 15,600 17,100 14,100
03/10/2025 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 17,200 14,200

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