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
02/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.3 (-2.91%) 4,200 41.54 0 0 10,300 11,300 9,300
31/03/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 500 5.23 0 0 10,600 11,600 9,600
27/03/2026 10,600 -0.3 (-2.75%) 400 4.26 0 0 10,900 11,900 9,900
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
25/03/2026 10,900 0.9 (9%) 3,900 42.34 0 0 10,000 11,000 9,000
24/03/2026 10,000 0.8 (8.7%) 4,500 44.89 0 0 9,200 10,100 8,300
23/03/2026 9,200 -0.8 (-8%) 7,904 76.6 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 1,000 10.03 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 19,900 199 0 0 10,000 11,000 9,000
18/03/2026 10,000 -0.3 (-2.91%) 7,400 74.68 0 0 10,300 11,300 9,300
17/03/2026 10,300 0 (0%) 8,100 81.4 0 0 10,300 11,300 9,300
16/03/2026 10,300 -0.3 (-2.83%) 17,700 175.67 0 0 10,600 11,600 9,600
13/03/2026 10,600 -0.2 (-1.85%) 8,600 89.31 0 0 10,800 11,800 9,800
12/03/2026 10,800 0.2 (1.89%) 7,700 80.88 0 0 10,600 11,600 9,600
11/03/2026 10,600 0.6 (6%) 4,300 43.79 0 0 10,000 11,000 9,000
10/03/2026 10,000 0.1 (1.01%) 42,700 426.77 0 0 9,900 10,800 9,000
09/03/2026 9,900 -1 (-9.17%) 21,200 211.26 0 0 10,900 11,900 9,900
06/03/2026 10,900 -0.2 (-1.8%) 400 4.38 0 0 11,100 12,200 10,000
05/03/2026 11,100 0.1 (0.91%) 5,400 57.62 0 0 11,000 12,100 9,900
04/03/2026 11,000 0 (0%) 1,200 12.9 0 0 11,000 12,100 9,900
03/03/2026 11,000 -0.2 (-1.79%) 600 6.66 0 0 11,200 12,300 10,100
02/03/2026 11,200 -0.1 (-0.88%) 8,200 91.03 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
26/02/2026 11,300 0.3 (2.73%) 200 2.28 0 0 11,000 12,100 9,900
25/02/2026 11,000 -0.1 (-0.9%) 7,100 78.42 0 0 11,100 12,200 10,000
24/02/2026 11,100 0 (0%) 6,200 68.48 0 0 11,100 12,200 10,000
23/02/2026 11,100 0 (0%) 3,350 37.19 0 0 11,100 12,200 10,000
13/02/2026 11,100 -0.2 (-1.77%) 4,400 48.84 0 0 11,300 12,400 10,200
12/02/2026 11,300 0 (0%) 6,500 73.45 0 0 11,300 12,400 10,200
11/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
10/02/2026 11,300 0.1 (0.89%) 4,700 51.85 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 1,505 16.86 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,300 10,100
05/02/2026 11,200 0.2 (1.82%) 1,500 16.75 0 0 11,000 12,100 9,900
04/02/2026 11,000 0 (0%) 3,300 36.3 0 0 11,000 12,100 9,900
03/02/2026 11,000 -0.5 (-4.35%) 600 6.6 0 0 11,500 12,600 10,400
02/02/2026 11,500 0 (0%) 3,100 34.46 0 0 11,500 12,600 10,400
30/01/2026 11,500 -0.1 (-0.86%) 600 6.9 0 0 11,600 12,700 10,500
29/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
28/01/2026 11,600 0.5 (4.5%) 7,600 83.79 0 0 11,100 12,200 10,000
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/01/2026 11,100 -0.5 (-4.31%) 3,500 39.11 0 0 11,600 12,700 10,500
23/01/2026 11,600 -0.4 (-3.33%) 200 2.32 0 0 12,000 13,200 10,800
22/01/2026 12,000 0.4 (3.45%) 3,210 37.84 0 0 11,600 12,700 10,500
21/01/2026 11,600 -0.1 (-0.85%) 1,300 15.1 0 0 11,700 12,800 10,600
20/01/2026 11,700 0.2 (1.74%) 4,000 46.18 0 0 11,500 12,600 10,400
19/01/2026 11,500 -0.2 (-1.71%) 900 10.54 0 0 11,700 12,800 10,600
16/01/2026 11,700 0.2 (1.74%) 2,991 34.85 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 200 2.3 0 0 11,500 12,600 10,400
14/01/2026 11,500 -0.1 (-0.86%) 5,300 61.01 0 0 11,600 12,700 10,500
13/01/2026 11,600 -0.3 (-2.52%) 1,501 17.47 0 0 11,900 13,000 10,800
12/01/2026 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 12,900 10,700
09/01/2026 11,800 -0.1 (-0.84%) 9,300 108.01 0 0 11,900 13,000 10,800
08/01/2026 11,900 0 (0%) 1,200 13.94 0 0 11,900 13,000 10,800
07/01/2026 11,900 0.3 (2.59%) 2,300 26.87 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 1,000 11.42 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.4 (-3.33%) 3,100 35.93 0 0 12,000 13,200 10,800
31/12/2025 12,000 -0.1 (-0.83%) 2,043 24.5 0 0 12,100 13,300 10,900
30/12/2025 12,100 0.3 (2.54%) 254,396 3,175.47 0 0 11,800 12,900 10,700
29/12/2025 11,800 0.4 (3.51%) 5,311 62.1 0 0 11,400 12,500 10,300
26/12/2025 11,400 0.2 (1.79%) 13,304 152.16 0 0 11,200 12,300 10,100
25/12/2025 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,400 10,200
24/12/2025 11,300 0.1 (0.89%) 100 1.13 0 0 11,200 12,300 10,100
23/12/2025 11,200 -0.4 (-3.45%) 1,200 13.44 0 0 11,600 12,700 10,500
22/12/2025 11,600 0 (0%) 1,100 12.46 0 0 11,600 12,700 10,500
19/12/2025 11,600 0.3 (2.65%) 1,900 21.35 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 0.2 (1.8%) 8,200 93 0 0 11,100 12,200 10,000
16/12/2025 11,100 -0.2 (-1.77%) 600 6.69 0 0 11,300 12,400 10,200
15/12/2025 11,300 0 (0%) 300 3.47 0 0 11,300 12,400 10,200
12/12/2025 11,300 -0.5 (-4.24%) 7,900 90.32 0 0 11,800 12,900 10,700
11/12/2025 11,800 -0.1 (-0.84%) 802 9.39 0 0 11,900 13,000 10,800
10/12/2025 11,900 0.1 (0.85%) 3,505 40.72 0 0 11,800 12,900 10,700
09/12/2025 11,800 0 (0%) 700 8.14 0 0 11,800 12,900 10,700
08/12/2025 11,800 0.2 (1.72%) 900 10.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 5,600 64.96 0 0 11,600 12,700 10,500
04/12/2025 11,600 -0.3 (-2.52%) 5,200 59.49 0 0 11,900 13,000 10,800
03/12/2025 11,900 0 (0%) 1,500 17.45 0 0 11,900 13,000 10,800
02/12/2025 11,900 -0.1 (-0.83%) 700 8.08 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 860 10.07 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 800 9.53 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 6,856 79.48 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 74,800 867.69 0 0 11,600 12,700 10,500
25/11/2025 11,600 0.1 (0.87%) 1,800 20.75 0 0 11,500 12,600 10,400
24/11/2025 11,500 -0.2 (-1.71%) 1,000 11.5 0 0 11,700 12,800 10,600
21/11/2025 11,700 0.2 (1.74%) 3,506 40.91 0 0 11,500 12,600 10,400
20/11/2025 11,500 0 (0%) 8,700 101.13 0 0 11,500 12,600 10,400
19/11/2025 11,500 0 (0%) 8,000 92 0 0 11,500 12,600 10,400
18/11/2025 11,500 -0.1 (-0.86%) 1,111 12.75 0 0 11,600 12,700 10,500
17/11/2025 11,600 0.1 (0.87%) 600 6.95 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 1,300 14.94 0 0 11,700 12,800 10,600
13/11/2025 11,700 0.2 (1.74%) 6,301 73.72 0 0 11,500 12,600 10,400
12/11/2025 11,500 0 (0%) 37,000 419.65 0 0 11,500 12,600 10,400
11/11/2025 11,500 -0.3 (-2.54%) 600 6.97 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,100 12.98 0 0 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 15,450 181.07 0 0 11,600 12,700 10,500
05/11/2025 11,600 0 (0%) 1,500 17.4 0 0 11,600 12,700 10,500
04/11/2025 11,600 0.1 (0.87%) 2,001 23.61 0 0 11,500 12,600 10,400
03/11/2025 11,500 -0.1 (-0.86%) 39,701 447.69 0 0 11,600 12,700 10,500
31/10/2025 11,600 -0.1 (-0.85%) 8,800 101.84 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 2,500 29.3 0 0 11,700 12,800 10,600
29/10/2025 11,700 0.3 (2.63%) 15,100 175.7 0 0 11,400 12,500 10,300
28/10/2025 11,400 -0.1 (-0.87%) 6,200 69.97 0 0 11,500 12,600 10,400
27/10/2025 11,500 -0.1 (-0.86%) 5,900 67.9 0 0 11,600 12,700 10,500
24/10/2025 11,600 0 (0%) 2,100 24.33 0 0 11,600 12,700 10,500
23/10/2025 11,600 0.2 (1.75%) 5,800 67.15 0 0 11,400 12,500 10,300
22/10/2025 11,400 0.3 (2.7%) 4,600 52.53 0 0 11,100 12,200 10,000
21/10/2025 11,100 0.5 (4.72%) 7,300 80.21 0 0 10,600 11,600 9,600
20/10/2025 10,600 -0.9 (-7.83%) 7,800 87.88 0 0 11,500 12,600 10,400
17/10/2025 11,500 0 (0%) 17,306 199.75 0 0 11,500 12,600 10,400
16/10/2025 11,500 -0.1 (-0.86%) 17,000 196.33 0 0 11,600 12,700 10,500
15/10/2025 11,600 -0.1 (-0.85%) 13,603 158.86 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 9,600 111.57 0 0 11,700 12,800 10,600
13/10/2025 11,700 0 (0%) 27,900 326.31 0 0 11,700 12,800 10,600
10/10/2025 11,700 -0.1 (-0.85%) 3,600 41.7 0 0 11,800 12,900 10,700
09/10/2025 11,800 0.1 (0.85%) 18,200 211.74 0 0 11,700 12,800 10,600
08/10/2025 11,700 0 (0%) 17,900 207.36 0 0 11,700 12,800 10,600
07/10/2025 11,700 -0.1 (-0.85%) 15,901 185.35 0 0 11,800 12,900 10,700
06/10/2025 11,800 0 (0%) 16,800 195.93 0 0 11,800 12,900 10,700
03/10/2025 11,800 0 (0%) 2,000 23.6 0 0 11,800 12,900 10,700
02/10/2025 11,800 0 (0%) 16,200 188.36 0 0 11,800 12,900 10,700

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