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
21/01/2026 18,700 1.7 (10%) 11,900 222.53 0 0 17,000 18,700 15,300
20/01/2026 17,000 1.5 (9.68%) 19,762 335.84 0 0 15,500 17,000 14,000
19/01/2026 15,500 0 (0%) 200 3.14 0 0 15,500 17,000 14,000
16/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/01/2026 15,500 -0.5 (-3.13%) 200 3.1 0 0 16,000 17,600 14,400
14/01/2026 16,000 0 (0%) 5,300 84.29 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 400 6.34 0 0 15,900 17,400 14,400
12/01/2026 15,900 -1.1 (-6.47%) 8,702 141.26 0 0 17,000 18,700 15,300
09/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
08/01/2026 17,000 0.5 (3.03%) 302 5.25 0 0 16,500 18,100 14,900
07/01/2026 16,500 -0.3 (-1.79%) 6,300 106.2 0 0 16,800 18,400 15,200
06/01/2026 16,800 1.5 (9.8%) 18,430 306.41 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.2 (1.32%) 13,200 203.69 0 0 15,100 16,600 13,600
31/12/2025 15,100 -0.4 (-2.58%) 2,342 35.5 0 0 15,500 17,000 14,000
30/12/2025 15,500 -0.5 (-3.13%) 8,200 120.58 0 0 16,000 17,600 14,400
29/12/2025 16,000 -1 (-5.88%) 184 3.02 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0.5 (3.03%) 600 9.45 0 0 16,500 18,100 14,900
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/12/2025 16,500 0.1 (0.61%) 1,920 31.53 0 0 16,400 18,000 14,800
18/12/2025 16,400 0.3 (1.86%) 1,100 17.74 0 0 16,100 17,700 14,500
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
16/12/2025 16,100 0.4 (2.55%) 5,000 77.13 0 0 15,700 17,200 14,200
15/12/2025 15,700 0.4 (2.61%) 2,214 33.98 0 0 15,300 16,800 13,800
12/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/12/2025 15,300 0.3 (2%) 3,847 58.4 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 1,600 24 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 16,500 13,500
01/12/2025 15,000 -0.5 (-3.23%) 500 7.5 0 0 15,500 17,000 14,000
28/11/2025 15,500 0.2 (1.31%) 109 1.67 0 0 15,300 16,800 13,800
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/11/2025 15,300 0 (0%) 2,100 31.71 0 0 15,300 16,800 13,800
25/11/2025 15,300 0.3 (2%) 500 7.51 0 0 15,000 16,500 13,500
24/11/2025 15,000 0.1 (0.67%) 1,920 28.63 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 16,300 13,500
19/11/2025 14,900 0 (0%) 2,848 42.17 0 0 14,900 16,300 13,500
18/11/2025 14,900 0 (0%) 2,406 35.75 0 0 14,900 16,300 13,500
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
12/11/2025 14,900 0.8 (5.67%) 7,301 102.92 0 0 14,100 15,500 12,700
11/11/2025 14,100 0.5 (3.68%) 100 1.41 0 0 13,600 14,900 12,300
10/11/2025 13,600 -1.1 (-7.48%) 201 2.73 0 0 14,700 16,100 13,300
07/11/2025 14,700 -0.3 (-2%) 1,107 15.17 0 0 15,000 16,500 13,500
06/11/2025 15,000 1 (7.14%) 301 4.53 0 0 14,000 15,400 12,600
05/11/2025 14,000 -1.4 (-9.09%) 10,600 149.47 0 0 15,400 16,900 13,900
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
03/11/2025 15,400 -0.9 (-5.52%) 24,811 370.53 0 0 16,300 17,900 14,700
31/10/2025 16,300 0.9 (5.84%) 700 11.39 0 0 15,400 16,900 13,900
30/10/2025 15,400 1.4 (10%) 32,800 482.13 0 0 14,000 15,400 12,600
29/10/2025 14,000 -0.7 (-4.76%) 11,000 173.22 0 0 14,700 16,100 13,300
28/10/2025 14,700 1.3 (9.7%) 21,100 304.59 0 0 13,400 14,700 12,100
27/10/2025 13,400 1.2 (9.84%) 19,500 261.3 0 0 12,200 13,400 11,000
24/10/2025 12,200 1.1 (9.91%) 9,601 117.13 0 0 11,100 12,200 10,000
23/10/2025 11,100 1 (9.9%) 24,100 264.54 0 0 10,100 11,100 9,100
22/10/2025 10,100 0.2 (2.02%) 21,348 219.82 0 0 9,900 10,800 9,000
21/10/2025 9,900 0.5 (5.32%) 100 0.99 0 0 9,400 10,300 8,500
20/10/2025 9,400 -0.4 (-4.08%) 13,300 130.83 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/10/2025 9,800 0.5 (5.38%) 400 3.77 0 0 9,300 10,200 8,400
13/10/2025 9,300 -0.2 (-2.11%) 200 1.86 0 0 9,500 10,400 8,600
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/10/2025 9,500 0.2 (2.15%) 5,000 47.5 0 0 9,300 10,200 8,400
06/10/2025 9,300 -0.2 (-2.11%) 400 3.72 0 0 9,500 10,400 8,600
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/10/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/09/2025 9,500 0.2 (2.15%) 100 0.95 0 0 9,300 10,200 8,400
29/09/2025 9,300 -0.4 (-4.12%) 400 3.72 0 0 9,700 10,600 8,800
26/09/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
25/09/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
24/09/2025 9,700 0.4 (4.3%) 100 0.97 0 0 9,300 10,200 8,400
23/09/2025 9,300 -0.1 (-1.06%) 200 1.86 0 0 9,400 10,300 8,500
22/09/2025 9,400 -0.2 (-2.08%) 600 5.65 0 0 9,600 10,500 8,700
19/09/2025 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,400 8,600
18/09/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
17/09/2025 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
16/09/2025 9,500 0 (0%) 225 2.14 0 0 9,500 10,400 8,600
15/09/2025 9,500 -0.1 (-1.04%) 2,900 27.55 0 0 9,600 10,500 8,700
12/09/2025 9,600 0.2 (2.13%) 1,800 17.04 0 0 9,400 10,300 8,500
11/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
10/09/2025 9,400 -0.1 (-1.05%) 200 1.88 0 0 9,500 10,400 8,600
09/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/09/2025 9,500 0 (0%) 4,800 45.8 0 0 9,500 10,400 8,600
05/09/2025 9,500 0 (0%) 12,900 125.75 0 0 9,500 10,400 8,600
04/09/2025 9,500 0 (0%) 2,100 19.94 0 0 9,500 10,400 8,600
03/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/08/2025 9,500 0.2 (2.15%) 9,800 92.85 0 0 9,300 10,200 8,400
26/08/2025 9,300 -0.4 (-4.12%) 108 1. 0 0 9,700 10,600 8,800
25/08/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/08/2025 9,700 0 (0%) 10,100 94.09 0 0 9,700 10,600 8,800
21/08/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
20/08/2025 9,700 0 (0%) 1,901 18.44 0 0 9,700 10,600 8,800
19/08/2025 9,700 0 (0%) 700 6.79 0 0 9,700 10,600 8,800
18/08/2025 9,700 -0.1 (-1.02%) 3,800 36.91 0 0 9,800 10,700 8,900
15/08/2025 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
14/08/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
13/08/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/08/2025 9,800 0.3 (3.16%) 100 0.98 0 0 9,500 10,400 8,600
11/08/2025 9,500 0 (0%) 2 0.02 0 0 9,500 10,400 8,600
08/08/2025 9,500 0 (0%) 4 0.04 0 0 9,500 10,400 8,600
07/08/2025 9,500 -0.3 (-3.06%) 2,300 21.88 0 0 9,800 10,700 8,900
06/08/2025 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 11,200 9,200
05/08/2025 10,200 0.6 (6.25%) 100 1.02 0 0 9,600 10,500 8,700
04/08/2025 9,600 0 (0%) 120 1.14 0 0 9,600 10,500 8,700
01/08/2025 9,600 -0.5 (-4.95%) 11,607 109.55 0 0 10,100 11,100 9,100
31/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/07/2025 10,100 0.3 (3.06%) 120 1.21 0 0 9,800 10,700 8,900
23/07/2025 9,800 -0.7 (-6.67%) 2,500 24.36 0 0 10,500 11,500 9,500
22/07/2025 10,500 0 (0%) 13 0.12 0 0 10,500 11,500 9,500
21/07/2025 10,500 0.6 (6.06%) 2,000 21 0 0 9,900 10,800 9,000

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