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
03/03/2026 5,800 0 (0%) 6 0.04 0 0 5,800 6,600 5,000
02/03/2026 6,200 0.7 (12.73%) 200 1.16 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 12 0.06 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.6 (-9.84%) 500 2.75 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 358 2.18 0 0 6,100 7,000 5,200
23/02/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
16/02/2026 5,400 0 (0%) 0 0 0 0 5,400 0 0
13/02/2026 5,400 0 (0%) 300 1.62 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/02/2026 5,200 0 (0%) 400 2.08 0 0 5,200 5,900 4,500
03/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/01/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
29/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 1,100 5.72 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 1,000 5.2 0 0 5,200 5,900 4,500
22/01/2026 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
21/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/01/2026 5,300 0 (0%) 200 1.06 0 0 5,300 6,000 4,600
19/01/2026 5,300 0 (0%) 401 2.13 0 0 5,300 6,000 4,600
16/01/2026 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
15/01/2026 5,300 -0.1 (-1.85%) 627 3.35 0 0 5,400 6,200 4,600
14/01/2026 6,000 0.7 (13.21%) 940 5.08 0 0 5,300 6,000 4,600
13/01/2026 5,300 0 (0%) 2,200 11.66 0 0 5,300 6,000 4,600
12/01/2026 5,300 0 (0%) 170 0.9 0 0 5,300 6,000 4,600
09/01/2026 5,900 0.7 (13.46%) 1,400 7.48 0 0 5,200 5,900 4,500
08/01/2026 5,200 -0.7 (-11.86%) 541 2.82 0 0 5,900 6,700 5,100
07/01/2026 5,900 0 (0%) 600 3.54 0 0 5,900 6,700 5,100
06/01/2026 5,900 0 (0%) 83 0.49 0 0 5,900 6,700 5,100
05/01/2026 5,900 -0.5 (-7.81%) 2,800 16.52 0 0 6,400 7,300 5,500
31/12/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 16 0.09 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
26/12/2025 5,600 0.6 (12%) 400 2.24 0 0 5,000 5,700 4,300
25/12/2025 5,300 -0.2 (-3.64%) 386,800 1,940.49 0 0 5,500 6,300 4,700
24/12/2025 5,500 -0.9 (-14.06%) 512,000 2,816.39 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,100 -1 (-14.08%) 2,471 15.92 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 610 4.33 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 400 2.84 0 0 7,100 8,100 6,100
17/12/2025 7,100 0.1 (1.43%) 221 1.56 0 0 7,000 8,000 6,000
16/12/2025 8,200 -1.2 (-12.77%) 200 1.39 0 0 9,400 13,100 5,700
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 13,100 5,700
12/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/11/2025 9,400 0.4 (4.44%) 122 1.14 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0.8 (9.76%) 100 0.9 0 0 8,200 9,400 7,000
03/11/2025 8,200 -1.4 (-14.58%) 700 5.74 0 0 9,600 11,000 8,200
31/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/10/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
29/10/2025 9,600 0 (0%) 21 0.19 0 0 9,600 11,000 8,200
28/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/10/2025 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
20/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/10/2025 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
15/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/10/2025 9,600 0 (0%) 18 0.15 0 0 9,600 11,000 8,200
10/10/2025 9,600 1.1 (12.94%) 110 1.05 0 0 8,500 9,700 7,300
09/10/2025 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/10/2025 8,600 0.6 (7.5%) 101 0.87 0 0 8,000 9,200 6,800
03/10/2025 8,300 -0.1 (-1.19%) 200 1.6 0 0 8,400 9,600 7,200
02/10/2025 8,400 0 (0%) 150 1.27 0 0 8,400 9,600 7,200
01/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/09/2025 8,700 -0.4 (-4.4%) 1,000 8.43 0 0 9,100 10,400 7,800
29/09/2025 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
26/09/2025 8,000 -1.3 (-13.98%) 4,100 33.37 0 0 9,300 10,600 8,000
25/09/2025 9,000 0.5 (5.88%) 200 1.86 0 0 8,500 9,700 7,300
24/09/2025 8,200 -1 (-10.87%) 1,120 9.57 0 0 9,200 10,500 7,900
23/09/2025 9,000 0.4 (4.65%) 403 3.69 0 0 8,600 9,800 7,400
22/09/2025 8,000 -1.4 (-14.89%) 3,711 32.09 0 0 9,400 10,800 8,000
19/09/2025 9,400 0.5 (5.62%) 100 0.94 0 0 8,900 10,200 7,600
18/09/2025 9,700 0.7 (7.78%) 907 8.07 0 0 9,000 10,300 7,700
17/09/2025 10,100 0.8 (8.6%) 1,301 11.75 0 0 9,300 10,600 8,000
16/09/2025 9,000 0 (0%) 307 2.85 0 0 9,000 10,300 7,700
15/09/2025 9,800 -0.1 (-1.01%) 1,246 11.22 0 0 9,900 11,300 8,500
12/09/2025 9,900 1.1 (12.5%) 640 6.32 0 0 8,800 10,100 7,500
11/09/2025 8,800 -0.3 (-3.3%) 1,300 11.44 0 0 9,100 10,400 7,800
10/09/2025 9,300 0 (0%) 500 4.54 0 0 9,300 10,600 8,000
09/09/2025 9,400 0.5 (5.62%) 702 6.5 0 0 8,900 10,200 7,600
08/09/2025 9,400 0.4 (4.44%) 610 5.44 0 0 9,000 10,300 7,700
05/09/2025 9,500 0.4 (4.4%) 9,302 83.65 0 0 9,100 10,400 7,800
04/09/2025 9,200 0.4 (4.55%) 1,200 10.9 0 0 8,800 10,100 7,500
03/09/2025 8,900 0 (0%) 610 5.38 0 0 8,900 10,200 7,600

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