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
25/03/2026 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
24/03/2026 8,100 0.7 (9.46%) 100 0.81 0 0 7,400 8,100 6,700
23/03/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,400 6,200
20/03/2026 6,800 -0.7 (-9.33%) 4,310 29.4 0 0 7,500 8,200 6,800
19/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/03/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
16/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
12/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/03/2026 7,600 -0.2 (-2.56%) 600 4.56 0 0 7,800 8,500 7,100
10/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/03/2026 7,800 0.4 (5.41%) 1,500 11.98 0 0 7,400 8,100 6,700
06/03/2026 7,400 -0.2 (-2.63%) 200 1.48 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.8 (-9.52%) 1,000 7.6 0 0 8,400 9,200 7,600
04/03/2026 8,400 0.4 (5%) 2,103 17.99 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 8,800 7,200
27/02/2026 8,000 0.4 (5.26%) 2,501 19.87 0 0 7,600 8,300 6,900
26/02/2026 7,600 0.3 (4.11%) 300 2.32 0 0 7,300 8,000 6,600
25/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/02/2026 7,300 0 (0%) 200 1.46 0 0 7,300 8,000 6,600
23/02/2026 7,300 0.5 (7.35%) 1,400 9.67 0 0 6,800 7,400 6,200
13/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/02/2026 6,800 -0.1 (-1.45%) 3,200 21.76 0 0 6,900 7,500 6,300
11/02/2026 6,900 -0.3 (-4.17%) 100 0.69 0 0 7,200 7,900 6,500
10/02/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
09/02/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,400 6,200
06/02/2026 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,400 6,200
05/02/2026 6,800 -0.2 (-2.86%) 1,000 6.8 0 0 7,000 7,700 6,300
04/02/2026 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
03/02/2026 6,700 -0.5 (-6.94%) 3,100 21.97 0 0 7,200 7,900 6,500
02/02/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
28/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
27/01/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
26/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
23/01/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,000 5,800
22/01/2026 6,400 0 (0%) 1,177 7.52 0 0 6,400 7,000 5,800
21/01/2026 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
08/01/2026 6,400 0 (0%) 77 0.5 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.1 (1.59%) 600 3.78 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 5,500 32 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 2,000 12.6 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
17/12/2025 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
16/12/2025 6,300 0 (0%) 2,200 13.86 0 0 6,300 6,900 5,700
15/12/2025 6,300 0.3 (5%) 300 1.89 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.4 (-6.25%) 200 1.2 0 0 6,400 7,000 5,800
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
10/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/12/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
08/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
05/12/2025 6,400 0 (0%) 300 1.92 0 0 6,400 7,000 5,800
04/12/2025 6,400 0 (0%) 900 5.64 0 0 6,400 7,000 5,800
03/12/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
02/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
01/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/11/2025 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
27/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/11/2025 6,400 0.3 (4.92%) 440 2.78 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/11/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,900 5,700
13/11/2025 6,300 0.3 (5%) 419 2.61 0 0 6,000 6,600 5,400
12/11/2025 6,000 -0.3 (-4.76%) 1,200 7.53 0 0 6,300 6,900 5,700
11/11/2025 6,300 0 (0%) 3,915 24.62 0 0 6,300 6,900 5,700
10/11/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
07/11/2025 6,300 0 (0%) 2,600 15.97 0 0 6,300 6,900 5,700
06/11/2025 6,300 0.2 (3.28%) 2,317 14.39 0 0 6,100 6,700 5,500
05/11/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 6,900 5,700
04/11/2025 6,300 0.2 (3.28%) 2,302 14.3 0 0 6,100 6,700 5,500
03/11/2025 6,100 0 (0%) 16 0.1 0 0 6,100 6,700 5,500
31/10/2025 6,100 0 (0%) 600 3.66 0 0 6,100 6,700 5,500
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 200 1.22 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/10/2025 6,100 0 (0%) 100 0.61 0 0 6,100 6,700 5,500
23/10/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,600 5,400
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/10/2025 6,000 0 (0%) 90 0.54 0 0 6,000 6,600 5,400
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/10/2025 6,000 0 (0%) 700 4.2 0 0 6,000 6,600 5,400
16/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
15/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,600 5,400
07/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/10/2025 6,000 -0.5 (-7.69%) 100 0.6 0 0 6,500 7,100 5,900
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
01/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/09/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
29/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900

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