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 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 400 3.04 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 33 0.22 0 0 6,700 7,700 5,700
16/03/2026 6,600 0.5 (8.2%) 311 2.09 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 21 0.13 0 0 6,100 7,000 5,200
12/03/2026 6,400 0.5 (8.47%) 90,300 550.92 0 0 5,900 6,700 5,100
11/03/2026 5,800 -0.8 (-12.12%) 408,023 2,406.53 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
09/03/2026 6,600 0.4 (6.45%) 200 1.31 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
03/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
25/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
24/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/02/2026 6,900 0.1 (1.47%) 1,000 6.94 0 0 6,800 7,800 5,800
11/02/2026 6,900 0.3 (4.55%) 300 2.05 0 0 6,600 7,500 5,700
10/02/2026 6,600 0.8 (13.79%) 1,000 6.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.7 (-10.77%) 100 0.58 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 110 0.72 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 -0.6 (-9.52%) 100 0.57 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 -0.3 (-4.55%) 600 3.8 0 0 6,600 7,500 5,700
26/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/01/2026 6,600 0.8 (13.79%) 600 3.96 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.3 (-4.92%) 100 0.58 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/01/2026 5,600 -0.5 (-8.2%) 300 1.82 0 0 6,100 7,000 5,200
13/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/01/2026 6,100 -0.7 (-10.29%) 200 1.22 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 5 0.04 0 0 6,800 7,800 5,800
31/12/2025 6,900 0.9 (15%) 500 3.42 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 -0.4 (-6.25%) 201 1.21 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
24/12/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
23/12/2025 6,300 0.8 (14.55%) 500 3.15 0 0 5,500 6,300 4,700
22/12/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
19/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/12/2025 5,500 -0.5 (-8.33%) 102 0.56 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
11/12/2025 6,300 -0.6 (-8.7%) 101 0.64 0 0 6,900 7,900 5,900
10/12/2025 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
09/12/2025 6,000 -0.7 (-10.45%) 107 0.65 0 0 6,700 7,700 5,700
08/12/2025 6,700 -1 (-12.99%) 500 3.35 0 0 7,700 8,800 6,600
05/12/2025 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
04/12/2025 7,300 0.7 (10.61%) 200 1.37 0 0 6,600 7,500 5,700
03/12/2025 6,600 0.8 (13.79%) 205 1.35 0 0 5,800 6,600 5,000
02/12/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
01/12/2025 6,300 0.1 (1.61%) 200 1.26 0 0 6,200 7,100 5,300
28/11/2025 6,200 -0.8 (-11.43%) 100 0.62 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/11/2025 7,000 0.9 (14.75%) 400 2.79 0 0 6,100 7,000 5,200
21/11/2025 7,400 0.9 (13.85%) 695 4.23 0 0 6,500 7,400 5,600
20/11/2025 6,500 0.8 (14.04%) 600 3.9 0 0 5,700 6,500 4,900
19/11/2025 6,100 0.2 (3.39%) 295 1.65 0 0 5,900 6,700 5,100
18/11/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
17/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/11/2025 5,900 -0.5 (-7.81%) 100 0.59 0 0 6,400 7,300 5,500
13/11/2025 6,400 0.8 (14.29%) 101 0.65 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 -0.8 (-12.5%) 100 0.56 0 0 6,400 7,300 5,500
10/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/11/2025 6,400 0 (0%) 89 0.57 0 0 6,400 7,300 5,500
03/11/2025 6,400 -0.6 (-8.57%) 100 0.64 0 0 7,000 8,000 6,000
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/10/2025 7,000 0.9 (14.75%) 505 3.52 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 -0.3 (-4.69%) 100 0.61 0 0 6,400 7,300 5,500
27/10/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
24/10/2025 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
23/10/2025 6,200 0.8 (14.81%) 112 0.69 0 0 5,400 6,200 4,600
22/10/2025 5,400 -0.5 (-8.47%) 100 0.54 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 1,108 7.42 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0.1 (1.52%) 3,400 22.78 0 0 6,600 7,500 5,700
13/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/10/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/10/2025 6,600 0.8 (13.79%) 710 4.61 0 0 5,800 6,600 5,000
06/10/2025 5,800 -0.8 (-12.12%) 100 0.58 0 0 6,600 7,500 5,700
03/10/2025 6,700 0.1 (1.52%) 600 3.97 0 0 6,600 7,500 5,700
02/10/2025 6,600 0 (0%) 5,015 33.1 0 0 6,600 7,500 5,700

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