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
01/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
27/03/2026 7,100 -0.1 (-1.39%) 3,300 23.3 0 0 7,200 7,900 6,500
26/03/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
25/03/2026 6,700 -0.7 (-9.46%) 500 3.35 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.8 (-9.76%) 200 1.48 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/03/2026 8,200 -0.9 (-9.89%) 900 7.38 0 0 9,100 10,000 8,200
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,200 7,600
12/03/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,500 7,100
11/03/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 7,900 6,500
10/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
09/03/2026 7,200 0.4 (5.88%) 1,100 6.92 0 0 6,800 7,400 6,200
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/03/2026 6,800 0 (0%) 97 0.6 0 0 6,800 7,400 6,200
04/03/2026 6,800 0.3 (4.62%) 200 1.36 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.6 (-8.45%) 1,200 7.8 0 0 7,100 7,800 6,400
27/02/2026 7,100 -0.1 (-1.39%) 400 2.84 0 0 7,200 7,900 6,500
26/02/2026 7,200 -0.8 (-10%) 4,000 28.8 0 0 8,000 8,800 7,200
25/02/2026 8,000 -0.8 (-9.09%) 475 3.8 0 0 8,800 9,600 8,000
24/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
23/02/2026 8,800 0.8 (10%) 200 1.76 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
27/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/01/2026 8,000 0.2 (2.56%) 500 4 0 0 7,800 8,500 7,100
23/01/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/01/2026 7,500 -0.2 (-2.6%) 500 3.75 0 0 7,700 8,400 7,000
15/01/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/01/2026 7,700 0.2 (2.67%) 200 1.54 0 0 7,500 8,200 6,800
12/01/2026 7,500 -0.5 (-6.25%) 200 1.5 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.6 (8.11%) 1,000 8 0 0 7,400 8,100 6,700
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 -0.6 (-7.5%) 100 0.74 0 0 8,000 8,800 7,200
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
31/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/12/2025 8,000 -0.7 (-8.05%) 2,600 20.8 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 10 0.08 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 -0.9 (-9.38%) 800 6.96 0 0 9,600 10,500 8,700
08/12/2025 9,600 0 (0%) 10 0.1 0 0 9,600 10,500 8,700
05/12/2025 9,600 0.8 (9.09%) 300 2.88 0 0 8,800 9,600 8,000
04/12/2025 8,800 0.8 (10%) 100 0.88 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 200 1.6 0 0 8,000 8,800 7,200
02/12/2025 8,000 0.7 (9.59%) 300 2.4 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 -0.8 (-9.88%) 223 1.63 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 -0.9 (-10%) 200 1.66 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/11/2025 9,000 -1 (-10%) 200 1.9 0 0 10,000 11,000 9,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/11/2025 10,000 -1 (-9.09%) 1,577 15.76 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
03/11/2025 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
31/10/2025 11,000 0 (0%) 10 0.11 0 0 11,000 12,100 9,900
30/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/10/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
10/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

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