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
06/05/2026 11,500 0 (0%) 14,400 166.32 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.4 (-3.36%) 13,700 158.41 0 0 11,900 12,700 11,100
04/05/2026 11,900 0 (0%) 100 1.19 0 0 11,900 12,700 11,100
29/04/2026 11,900 0.05 (0.42%) 100 1.19 0 0 11,850 12,650 11,050
28/04/2026 11,850 0 (0%) 6,500 77.18 0 0 11,850 12,650 11,050
24/04/2026 11,850 0 (0%) 0 0 0 0 11,850 12,650 11,050
23/04/2026 11,850 0.15 (1.28%) 200 2.37 0 0 11,700 12,500 10,900
22/04/2026 11,700 -0.05 (-0.43%) 1,200 14.04 0 0 11,750 12,550 10,950
21/04/2026 11,750 0.2 (1.73%) 1,500 17.54 0 0 11,550 12,350 10,750
20/04/2026 11,550 -0.05 (-0.43%) 1,700 19.71 0 0 11,600 12,400 10,800
17/04/2026 11,600 -0.1 (-0.85%) 2,300 26.81 0 0 11,700 12,500 10,900
16/04/2026 11,700 0.05 (0.43%) 2,000 23.4 0 0 11,650 12,450 10,850
15/04/2026 11,650 -0.2 (-1.69%) 6,600 77.09 0 0 11,850 12,650 11,050
14/04/2026 11,850 0.15 (1.28%) 3,400 39.65 0 0 11,700 12,500 10,900
13/04/2026 11,700 -0.1 (-0.85%) 10,500 122.93 0 0 11,800 12,600 11,000
10/04/2026 11,800 0.1 (0.85%) 7,000 82.69 0 0 11,700 12,500 10,900
09/04/2026 11,700 0.15 (1.3%) 23,300 272.4 0 0 11,550 12,350 10,750
08/04/2026 11,550 0.1 (0.87%) 7,200 83.75 0 0 11,450 12,250 10,650
07/04/2026 11,450 -0.2 (-1.72%) 23,400 273.71 0 0 11,650 12,450 10,850
06/04/2026 11,650 -0.25 (-2.1%) 43,200 519.92 0 0 11,900 12,700 11,100
03/04/2026 11,900 0.1 (0.85%) 38,500 462.11 0 0 11,800 12,600 11,000
02/04/2026 11,800 -0.05 (-0.42%) 22,500 258.06 0 0 11,850 12,650 11,050
01/04/2026 11,850 0.3 (2.6%) 11,600 140.96 0 0 11,550 12,350 10,750
31/03/2026 11,550 0 (0%) 1,000 11.55 0 0 11,550 12,350 10,750
30/03/2026 11,550 0.05 (0.43%) 4,800 55.25 0 0 11,500 12,300 10,700
27/03/2026 11,500 0.2 (1.77%) 2,300 26.29 0 0 11,300 12,050 10,550
26/03/2026 11,300 0 (0%) 3,000 33.9 0 0 11,300 12,050 10,550
25/03/2026 11,300 0 (0%) 5,800 65.83 0 0 11,300 12,050 10,550
24/03/2026 11,300 0.1 (0.89%) 200 2.26 0 0 11,200 11,950 10,450
23/03/2026 11,200 -0.2 (-1.75%) 4,500 50.62 0 0 11,400 12,150 10,650
20/03/2026 11,400 0.1 (0.88%) 7,000 80.51 0 0 11,300 12,050 10,550
19/03/2026 11,300 0 (0%) 3,700 41.76 0 0 11,300 12,050 10,550
18/03/2026 11,300 0.05 (0.44%) 3,800 42.83 0 0 11,250 12,000 10,500
17/03/2026 11,250 0.05 (0.45%) 2,600 29.35 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.1 (0.9%) 600 6.69 0 0 11,100 11,850 10,350
13/03/2026 11,100 -0.25 (-2.2%) 11,500 127.06 0 0 11,350 12,100 10,600
12/03/2026 11,350 0.55 (5.09%) 500 5.68 0 0 10,800 11,550 10,050
11/03/2026 10,800 0.05 (0.47%) 2,000 21.78 0 0 10,750 11,500 10,000
10/03/2026 10,750 0.05 (0.47%) 100 1.08 0 0 10,700 11,400 9,960
09/03/2026 10,700 -0.8 (-6.96%) 31,500 340.73 0 0 11,500 12,300 10,700
06/03/2026 11,500 0.25 (2.22%) 3,700 41.83 0 0 11,250 12,000 10,500
05/03/2026 11,250 -0.15 (-1.32%) 6,500 73.45 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.1 (-0.87%) 10,800 123.14 0 0 11,500 12,300 10,700
03/03/2026 11,500 0.2 (1.77%) 7,800 89.7 0 0 11,300 12,050 10,550
02/03/2026 11,300 -0.2 (-1.74%) 13,400 153.17 0 0 11,500 12,300 10,700
27/02/2026 11,500 0.05 (0.44%) 7,400 85.59 0 0 11,450 12,250 10,650
26/02/2026 11,450 0.05 (0.44%) 2,800 31.97 0 0 11,400 12,150 10,650
25/02/2026 11,400 0 (0%) 10,200 116.43 0 0 11,400 12,150 10,650
24/02/2026 11,400 0.05 (0.44%) 14,400 163.67 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.1 (0.89%) 5,800 65.63 0 0 11,250 12,000 10,500
13/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
12/02/2026 11,250 0.05 (0.45%) 2,000 22.46 0 0 11,200 11,950 10,450
11/02/2026 11,200 -0.05 (-0.44%) 4,500 50.47 0 0 11,250 12,000 10,500
10/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
09/02/2026 11,250 0.05 (0.45%) 1,700 19.03 0 0 11,200 11,950 10,450
06/02/2026 11,200 -0.15 (-1.32%) 4,500 50.4 0 0 11,350 12,100 10,600
05/02/2026 11,350 0.05 (0.44%) 35,100 396.98 0 0 11,300 12,050 10,550
04/02/2026 11,300 0 (0%) 4,400 49.58 0 0 11,300 12,050 10,550
03/02/2026 11,300 -0.1 (-0.88%) 16,000 180.48 0 0 11,400 12,150 10,650
02/02/2026 11,400 0.3 (2.7%) 16,800 188.82 0 0 11,100 11,850 10,350
30/01/2026 11,100 -0.2 (-1.77%) 7,700 86.34 0 0 11,300 12,050 10,550
29/01/2026 11,300 -0.2 (-1.74%) 7,600 86.21 0 0 11,500 12,300 10,700
28/01/2026 11,500 0 (0%) 3,600 41.61 0 0 11,500 12,300 10,700
27/01/2026 11,500 0.05 (0.44%) 900 10.35 0 0 11,450 12,250 10,650
26/01/2026 11,450 -0.1 (-0.87%) 14,200 162.16 0 0 11,550 12,350 10,750
23/01/2026 11,550 0 (0%) 2,100 24.26 0 0 11,550 12,350 10,750
22/01/2026 11,550 0.05 (0.43%) 5,600 65.05 0 0 11,500 12,300 10,700
21/01/2026 11,500 -0.05 (-0.43%) 37,500 433.68 0 0 11,550 12,350 10,750
20/01/2026 11,550 -0.15 (-1.28%) 1,400 16.23 0 0 11,700 12,500 10,900
19/01/2026 11,700 -0.05 (-0.43%) 900 10.55 0 0 11,750 12,550 10,950
16/01/2026 11,750 0.1 (0.86%) 13,700 161.49 0 0 11,650 12,450 10,850
15/01/2026 11,650 0.15 (1.3%) 22,500 259.37 0 0 11,500 12,300 10,700
14/01/2026 11,500 -0.15 (-1.29%) 10,000 116.09 0 0 11,650 12,450 10,850
13/01/2026 11,650 0 (0%) 2,700 31.43 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.05 (0.43%) 7,600 89.52 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.3 (-2.52%) 24,400 286.83 0 0 11,900 12,700 11,100
08/01/2026 11,900 0.1 (0.85%) 8,100 95.02 0 0 11,800 12,600 11,000
07/01/2026 11,800 0.05 (0.43%) 14,400 167.92 0 0 11,750 12,550 10,950
06/01/2026 11,750 0.05 (0.43%) 6,000 70.03 0 0 11,700 12,500 10,900
05/01/2026 11,700 0 (0%) 3,700 43.14 0 0 11,700 12,500 10,900
31/12/2025 11,700 0 (0%) 31,800 372.43 0 0 11,700 12,500 10,900
30/12/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.1 (-0.85%) 2,900 33.73 0 0 11,800 12,600 11,000
26/12/2025 11,800 0.05 (0.43%) 14,600 171.89 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.1 (-0.84%) 6,600 77.55 0 0 11,850 12,650 11,050
24/12/2025 11,850 0.1 (0.85%) 8,400 99.41 0 0 11,750 12,550 10,950
23/12/2025 11,750 0.05 (0.43%) 15,000 173.7 0 0 11,700 12,500 10,900
22/12/2025 11,700 0.05 (0.43%) 11,900 137.32 0 0 11,650 12,450 10,850
19/12/2025 11,650 -0.05 (-0.43%) 5,100 58.98 0 0 11,700 12,500 10,900
18/12/2025 11,700 0.1 (0.86%) 3,200 37.44 0 0 11,600 12,400 10,800
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 18,000 208.99 0 0 11,600 12,400 10,800
15/12/2025 11,600 0.15 (1.31%) 29,000 333.95 0 0 11,450 12,250 10,650
12/12/2025 11,450 0 (0%) 5,000 57.28 0 0 11,450 12,250 10,650
11/12/2025 11,450 0 (0%) 14,900 170.91 0 0 11,450 12,250 10,650
10/12/2025 11,450 -0.1 (-0.87%) 24,700 283.98 0 0 11,550 12,350 10,750
09/12/2025 11,550 0 (0%) 23,500 272.55 0 0 11,550 12,350 10,750
08/12/2025 11,550 -0.05 (-0.43%) 32,300 376.7 0 0 11,600 12,400 10,800
05/12/2025 11,600 -0.05 (-0.43%) 2,000 23.29 0 0 11,650 12,450 10,850
04/12/2025 11,650 0.05 (0.43%) 9,200 107.74 0 0 11,600 12,400 10,800
03/12/2025 11,600 0 (0%) 10,100 117.5 0 0 11,600 12,400 10,800
02/12/2025 11,600 -0.05 (-0.43%) 24,600 286.51 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.05 (-0.43%) 1,100 12.84 0 0 11,700 12,500 10,900
28/11/2025 11,700 0 (0%) 11,500 134.87 0 0 11,700 12,500 10,900
27/11/2025 11,700 -0.05 (-0.43%) 4,700 54.96 0 0 11,750 12,550 10,950
26/11/2025 11,750 -0.05 (-0.42%) 28,100 327.87 0 0 11,800 12,600 11,000
25/11/2025 11,800 0.05 (0.43%) 25,000 291.06 0 0 11,750 12,550 10,950
24/11/2025 11,750 -0.05 (-0.42%) 22,000 258.24 0 0 11,800 12,600 11,000
21/11/2025 11,800 -0.05 (-0.42%) 9,000 105.7 0 0 11,850 12,650 11,050
20/11/2025 11,850 0.05 (0.42%) 18,500 217.61 0 0 11,800 12,600 11,000
19/11/2025 11,800 0.05 (0.43%) 19,600 228.73 0 0 11,750 12,550 10,950
18/11/2025 11,750 0.05 (0.43%) 18,300 211.61 0 0 11,700 12,500 10,900
17/11/2025 11,700 0.05 (0.43%) 7,700 89.53 0 0 11,650 12,450 10,850
14/11/2025 11,650 0 (0%) 3,400 39.52 0 0 11,650 12,450 10,850
13/11/2025 11,650 0 (0%) 1,200 13.98 0 0 11,650 12,450 10,850
12/11/2025 11,650 0 (0%) 1,500 17.43 0 0 11,650 12,450 10,850
11/11/2025 11,650 -0.1 (-0.85%) 5,500 64 0 0 11,750 12,550 10,950
10/11/2025 11,750 0 (0%) 5,000 58.69 0 0 11,750 12,550 10,950
07/11/2025 11,750 0 (0%) 4,700 54.75 0 0 11,750 12,550 10,950
06/11/2025 11,750 0.05 (0.43%) 46,700 545.67 0 0 11,700 12,500 10,900

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