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 6,700 0.8 (13.56%) 530 3.55 0 0 5,900 6,700 5,100
31/03/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
30/03/2026 6,800 -0.1 (-1.45%) 402 2.78 0 0 6,900 7,900 5,900
27/03/2026 6,900 0.9 (15%) 102 0.7 0 0 6,000 6,900 5,100
26/03/2026 6,000 -1 (-14.29%) 600 3.6 0 0 7,000 8,000 6,000
25/03/2026 7,000 0.5 (7.69%) 157 1.07 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0 (0%) 4,800 31.2 0 0 6,500 7,400 5,600
20/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/03/2026 6,500 -0.7 (-9.72%) 900 5.85 0 0 7,200 8,200 6,200
17/03/2026 7,200 0 (0%) 8 0.06 0 0 7,200 8,200 6,200
16/03/2026 7,000 0.1 (1.45%) 550 3.94 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,900 0.1 (1.47%) 400 2.76 0 0 6,800 7,800 5,800
04/03/2026 6,800 -0.2 (-2.86%) 200 1.36 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 405 2.84 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.3 (-4.11%) 1,002 6.98 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
12/02/2026 6,500 0.3 (4.84%) 799 5.09 0 0 6,200 7,100 5,300
11/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/02/2026 6,900 0.7 (11.29%) 200 1.38 0 0 6,200 7,100 5,300
03/02/2026 6,200 -0.8 (-11.43%) 1,600 9.93 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.9 (14.75%) 205 1.44 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.2 (-3.17%) 202 1.23 0 0 6,300 7,200 5,400
21/01/2026 6,300 -0.6 (-8.7%) 500 3.15 0 0 6,900 7,900 5,900
20/01/2026 6,800 -0.1 (-1.45%) 2,000 13.7 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 900 6.18 0 0 6,900 7,900 5,900
15/01/2026 6,600 -0.5 (-7.04%) 800 5.49 0 0 7,100 8,100 6,100
14/01/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
13/01/2026 6,900 -0.1 (-1.43%) 600 4.27 0 0 7,000 8,000 6,000
12/01/2026 7,000 0.8 (12.9%) 3,112 21.83 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,900 0.8 (13.11%) 600 3.74 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 500 3.07 0 0 6,900 7,900 5,900
05/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/12/2025 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 -0.8 (-11.59%) 300 1.83 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,800 -0.3 (-4.23%) 300 2.06 0 0 7,100 8,100 6,100
24/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/12/2025 7,000 0.6 (9.38%) 220 1.56 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/12/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/12/2025 7,500 0.4 (5.63%) 120 0.87 0 0 7,100 8,100 6,100
11/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/12/2025 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
08/12/2025 6,200 -0.6 (-8.82%) 1,400 8.68 0 0 6,800 7,800 5,800
05/12/2025 6,800 -0.2 (-2.86%) 1,900 12.97 0 0 7,000 8,000 6,000
04/12/2025 6,800 -1.2 (-15%) 4,200 29.22 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/12/2025 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
28/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/11/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
25/11/2025 7,000 0.4 (6.06%) 801 5.63 0 0 6,600 7,500 5,700
24/11/2025 6,600 -0.9 (-12%) 2,001 13.21 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/11/2025 7,500 0.2 (2.74%) 101 0.76 0 0 7,300 8,300 6,300
12/11/2025 7,300 0 (0%) 50 0.33 0 0 7,300 8,300 6,300
11/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/11/2025 7,300 -0.2 (-2.67%) 100 0.73 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,300 6,300
05/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/11/2025 7,300 0.8 (12.31%) 101 0.74 0 0 6,500 7,400 5,600
03/11/2025 6,500 0.2 (3.17%) 4,200 27.3 0 0 6,300 7,200 5,400
31/10/2025 6,500 -0.5 (-7.14%) 3,010 18.94 0 0 7,000 8,000 6,000
30/10/2025 7,000 -0.4 (-5.41%) 1,900 13.3 0 0 7,400 8,500 6,300
29/10/2025 7,300 -0.1 (-1.35%) 2,300 16.96 0 0 7,400 8,500 6,300
28/10/2025 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
27/10/2025 6,600 0 (0%) 510 3.33 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 -0.5 (-7.04%) 100 0.66 0 0 7,100 8,100 6,100
22/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/10/2025 7,300 0.9 (14.06%) 510 3.6 0 0 6,400 7,300 5,500
17/10/2025 6,400 -0.5 (-7.25%) 200 1.28 0 0 6,900 7,900 5,900
16/10/2025 6,500 -0.7 (-9.72%) 800 5.5 0 0 7,200 8,200 6,200
15/10/2025 7,200 0.9 (14.29%) 102 0.73 0 0 6,300 7,200 5,400
14/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/10/2025 6,200 -0.2 (-3.13%) 1,225 7.73 0 0 6,400 7,300 5,500
10/10/2025 6,400 -0.8 (-11.11%) 604 3.85 0 0 7,200 8,200 6,200
09/10/2025 7,200 0.9 (14.29%) 139 0.99 0 0 6,300 7,200 5,400
08/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/10/2025 6,300 -0.7 (-10%) 110 0.7 0 0 7,000 8,000 6,000
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/10/2025 7,000 0.2 (2.94%) 101 0.71 0 0 6,800 7,800 5,800
01/10/2025 6,800 0 (0%) 6,700 45.56 0 0 6,800 7,800 5,800

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