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 9,300 0.2 (2.2%) 300 2.81 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 33 0.3 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 2,702 24.62 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/03/2026 9,000 -0.6 (-6.25%) 2,743 24.82 0 0 9,600 11,000 8,200
13/03/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
12/03/2026 9,800 -0.2 (-2%) 1,459 14.06 0 0 10,000 11,500 8,500
11/03/2026 9,900 0.6 (6.45%) 7,121 71.04 0 0 9,300 10,600 8,000
10/03/2026 8,800 -1.5 (-14.56%) 5,300 49.15 0 0 10,300 11,800 8,800
09/03/2026 9,200 -1.4 (-13.21%) 2,001 20.63 0 0 10,600 12,100 9,100
06/03/2026 10,500 0 (0%) 6,300 66.63 0 0 10,500 12,000 9,000
05/03/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
04/03/2026 8,800 -0.8 (-8.33%) 911 8.45 0 0 9,600 11,000 8,200
03/03/2026 10,400 -0.1 (-0.95%) 300 2.88 0 0 10,500 12,000 9,000
02/03/2026 10,500 1.2 (12.9%) 300 3.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 -0.8 (-7.92%) 100 0.93 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 393 3.97 0 0 10,100 11,600 8,600
24/02/2026 10,600 0.4 (3.92%) 354 3.51 0 0 10,200 11,700 8,700
23/02/2026 10,800 1.3 (13.68%) 217 2.19 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/02/2026 9,500 0 (0%) 7 0.07 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1 (-9.52%) 282 2.64 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,600 1.3 (13.98%) 565 5.84 0 0 9,300 10,600 8,000
03/02/2026 9,100 -0.4 (-4.21%) 2,500 23.35 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 107 0.93 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 214 2.03 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.5 (-13.64%) 683 6.48 0 0 11,000 12,600 9,400
23/01/2026 11,400 0.6 (5.56%) 313 3.42 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 9 0.08 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
20/01/2026 10,800 1.2 (12.5%) 1,011 10.91 0 0 9,600 11,000 8,200
19/01/2026 9,600 -0.9 (-8.57%) 803 7.72 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.4 (3.96%) 126 1.31 0 0 10,100 11,600 8,600
15/01/2026 10,200 -0.3 (-2.86%) 1,100 11.16 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.6 (6.06%) 110 1.15 0 0 9,900 11,300 8,500
12/01/2026 9,600 -0.3 (-3.03%) 2,200 21.79 0 0 9,900 11,300 8,500
09/01/2026 9,800 0.1 (1.03%) 1,077 10.61 0 0 9,700 11,100 8,300
08/01/2026 9,600 0.1 (1.05%) 5,255 50.7 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
05/01/2026 9,700 1.1 (12.79%) 2,203 20.87 0 0 8,600 9,800 7,400
31/12/2025 10,000 1.1 (12.36%) 2,200 19.01 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 58 0.51 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 59 0.52 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 5 0.05 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 97 0.86 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
19/12/2025 8,900 -0.1 (-1.11%) 700 6.25 0 0 9,000 10,300 7,700
18/12/2025 9,000 -0.5 (-5.26%) 300 2.7 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%) 0 0 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%) 4 0.04 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 38 0.36 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 0.1 (1.06%) 102 0.97 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 43 0.4 0 0 9,400 10,800 8,000
04/12/2025 9,800 -1 (-9.26%) 871 8.14 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 63 0.63 0 0 10,800 12,400 9,200
02/12/2025 10,800 0.7 (6.93%) 143 1.54 0 0 10,100 11,600 8,600
01/12/2025 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
28/11/2025 9,900 0.4 (4.21%) 404 3.73 0 0 9,500 10,900 8,100
27/11/2025 10,100 0.5 (5.21%) 551 5.2 0 0 9,600 11,000 8,200
26/11/2025 10,000 -0.1 (-0.99%) 3,604 34.59 0 0 10,100 11,600 8,600
25/11/2025 10,100 1.1 (12.22%) 1,001 10.15 0 0 9,000 10,300 7,700
24/11/2025 9,800 0.3 (3.16%) 2,500 22.46 0 0 9,500 10,900 8,100
21/11/2025 9,900 -0.1 (-1%) 306 2.91 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0.1 (1.01%) 318 3.17 0 0 9,900 11,300 8,500
17/11/2025 9,900 0.6 (6.45%) 158 1.53 0 0 9,300 10,600 8,000
14/11/2025 10,300 0.4 (4.04%) 818 7.57 0 0 9,900 11,300 8,500
13/11/2025 9,900 0 (0%) 61 0.57 0 0 9,900 11,300 8,500
12/11/2025 9,900 0 (0%) 52 0.51 0 0 9,900 11,300 8,500
11/11/2025 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
06/11/2025 9,000 -1 (-10%) 500 4.61 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 84 0.77 0 0 10,000 11,500 8,500
04/11/2025 10,200 -0.2 (-1.92%) 8,051 80.21 0 0 10,400 11,900 8,900
03/11/2025 10,400 1.2 (13.04%) 102 1.06 0 0 9,200 10,500 7,900
31/10/2025 9,200 -1.6 (-14.81%) 9,109 83.82 0 0 10,800 12,400 9,200
30/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/10/2025 10,800 0.2 (1.89%) 1,040 11.18 0 0 10,600 12,100 9,100
28/10/2025 10,600 0 (0%) 200 2.12 0 0 10,600 12,100 9,100
27/10/2025 10,600 0 (0%) 61 0.65 0 0 10,600 12,100 9,100
24/10/2025 10,600 0.1 (0.95%) 200 2.12 0 0 10,500 12,000 9,000
23/10/2025 10,200 -1.8 (-15%) 1,800 18.85 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 70 0.84 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
14/10/2025 12,100 0.1 (0.83%) 3,520 42.33 0 0 12,000 13,800 10,200
13/10/2025 12,000 -0.5 (-4%) 843 10.08 0 0 12,500 14,300 10,700
10/10/2025 12,500 0 (0%) 510 6.36 0 0 12,500 14,300 10,700
09/10/2025 12,500 0 (0%) 80 0.99 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
07/10/2025 12,500 -0.5 (-3.85%) 800 10 1,450,000 16,240 13,000 14,900 11,100
06/10/2025 13,000 1 (8.33%) 223 2.67 0 0 12,000 13,800 10,200
03/10/2025 11,900 -1.3 (-9.85%) 1,289 15.44 0 0 13,200 15,100 11,300
02/10/2025 12,500 -0.5 (-3.85%) 3,598 47.29 0 0 13,000 14,900 11,100
01/10/2025 13,000 0.6 (4.84%) 2,209 28.75 0 0 12,400 14,200 10,600
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/09/2025 12,400 0.3 (2.48%) 150 1.79 0 0 12,100 13,900 10,300

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