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 11,000 0.1 (0.92%) 9,300 102.71 0 0 10,900 11,900 9,900
31/03/2026 10,900 0 (0%) 2,100 22.89 0 0 10,900 11,900 9,900
30/03/2026 10,900 0.1 (0.93%) 710 7.68 0 0 10,800 11,800 9,800
27/03/2026 10,800 0.1 (0.93%) 10,601 114.13 0 0 10,700 11,700 9,700
26/03/2026 10,700 0 (0%) 4,950 52.97 0 0 10,700 11,700 9,700
25/03/2026 10,700 0.1 (0.94%) 720 7.69 0 0 10,600 11,600 9,600
24/03/2026 10,600 0 (0%) 801 8.49 0 0 10,600 11,600 9,600
23/03/2026 10,600 -0.1 (-0.93%) 7,847 83.57 0 0 10,700 11,700 9,700
20/03/2026 10,700 -0.1 (-0.93%) 6,517 69.97 0 0 10,800 11,800 9,800
19/03/2026 10,800 0.1 (0.93%) 9,120 97.68 0 0 10,700 11,700 9,700
18/03/2026 10,700 0 (0%) 1,005 10.75 0 0 10,700 11,700 9,700
17/03/2026 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
16/03/2026 10,700 -0.3 (-2.73%) 14,001 151.34 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 15,913 177.3 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.2 (1.85%) 31,910 350.65 0 0 10,800 11,800 9,800
11/03/2026 10,800 0.1 (0.93%) 8,522 90.93 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.7 (7.%) 11,647 124.08 0 0 10,000 11,000 9,000
09/03/2026 10,000 -0.7 (-6.54%) 15,445 166.89 0 0 10,700 11,700 9,700
06/03/2026 10,700 0 (0%) 5,500 58.85 0 0 10,700 11,700 9,700
05/03/2026 10,700 -0.3 (-2.73%) 13,700 145.9 0 0 11,000 12,100 9,900
04/03/2026 11,000 -0.2 (-1.79%) 10,882 118.69 0 0 11,200 12,300 10,100
03/03/2026 11,200 0.3 (2.75%) 21,252 237.65 0 0 10,900 11,900 9,900
02/03/2026 10,900 0.5 (4.81%) 31,395 336.93 0 0 10,400 11,400 9,400
27/02/2026 10,400 0 (0%) 2,900 30.16 0 0 10,400 11,400 9,400
26/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/02/2026 10,400 0.2 (1.96%) 4,707 48.76 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 1,500 15.31 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 200 2.05 0 0 10,200 11,200 9,200
13/02/2026 10,200 -0.2 (-1.92%) 102 1.04 0 0 10,400 11,400 9,400
12/02/2026 10,400 0 (0%) 101 1.05 0 0 10,400 11,400 9,400
11/02/2026 10,400 0.2 (1.96%) 400 4.15 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 18,000 183.9 0 0 10,300 11,300 9,300
03/02/2026 10,300 -0.2 (-1.9%) 3,700 38.11 0 0 10,500 11,500 9,500
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.3 (2.94%) 23,200 244.18 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 4,300 43.67 0 0 10,200 11,200 9,200
28/01/2026 10,200 0.1 (0.99%) 4,800 48.96 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 5,800 59.14 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 2,700 27.27 0 0 10,100 11,100 9,100
23/01/2026 10,100 -0.1 (-0.98%) 3,600 36.46 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 2,600 26.62 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.1 (0.99%) 4,900 49.75 0 0 10,100 11,100 9,100
20/01/2026 10,100 0 (0%) 6,200 63.23 0 0 10,100 11,100 9,100
19/01/2026 10,100 0.2 (2.02%) 8,401 83.85 0 0 9,900 10,800 9,000
16/01/2026 9,900 0 (0%) 3,400 33.66 0 0 9,900 10,800 9,000
15/01/2026 9,900 0 (0%) 3,697 36.6 0 0 9,900 10,800 9,000
14/01/2026 9,900 0 (0%) 2,201 21.8 0 0 9,900 10,800 9,000
13/01/2026 9,900 0 (0%) 1,500 14.97 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 6,500 63.78 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 900 8.91 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 2,700 26.75 0 0 9,900 10,800 9,000
07/01/2026 9,900 0 (0%) 400 3.96 0 0 9,900 10,800 9,000
06/01/2026 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
05/01/2026 9,900 0 (0%) 1,800 17.82 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 3,600 35.35 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 3,100 30.69 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 5,506 54.51 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,605 35.54 0 0 9,900 10,800 9,000
25/12/2025 9,900 -0.1 (-1%) 1,501 14.86 0 0 10,000 11,000 9,000
24/12/2025 10,000 0.1 (1.01%) 700 6.98 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 5,200 51.48 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 4,300 42.57 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 1,600 15.84 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 803 7.95 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 1,000 9.91 0 0 9,900 10,800 9,000
12/12/2025 9,900 -0.2 (-1.98%) 1,000 9.9 0 0 10,100 11,100 9,100
11/12/2025 10,100 0.1 (1%) 1,200 12.08 0 0 10,000 11,000 9,000
10/12/2025 10,000 0.1 (1.01%) 1,000 9.96 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 800 7.92 0 0 9,900 10,800 9,000
08/12/2025 9,900 -0.2 (-1.98%) 1,300 12.94 0 0 10,100 11,100 9,100
05/12/2025 10,100 -0.1 (-0.98%) 700 6.96 0 0 10,200 11,200 9,200
04/12/2025 10,200 0.1 (0.99%) 503 5.13 0 0 10,100 11,100 9,100
03/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
01/12/2025 10,100 0.1 (1%) 300 3.03 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,200 9,200
26/11/2025 10,200 0.2 (2%) 700 7.02 0 0 10,000 11,000 9,000
25/11/2025 10,000 -0.1 (-0.99%) 7,400 73.2 0 0 10,100 11,100 9,100
24/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
21/11/2025 10,100 0 (0%) 1,100 11.11 0 0 10,100 11,100 9,100
20/11/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
19/11/2025 10,100 -0.1 (-0.98%) 8,800 88.88 0 0 10,200 11,200 9,200
18/11/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
17/11/2025 10,200 0.1 (0.99%) 2,100 21.22 0 0 10,100 11,100 9,100
14/11/2025 10,100 -0.2 (-1.94%) 2,100 21.22 0 0 10,300 11,300 9,300
13/11/2025 10,300 0 (0%) 705 7.26 0 0 10,300 11,300 9,300
12/11/2025 10,300 0.2 (1.98%) 4,500 45.65 0 0 10,100 11,100 9,100
11/11/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
10/11/2025 10,100 0 (0%) 622 6.28 0 0 10,100 11,100 9,100
07/11/2025 10,100 -0.1 (-0.98%) 2,000 20.2 0 0 10,200 11,200 9,200
06/11/2025 10,200 0 (0%) 2,002 20.23 0 0 10,200 11,200 9,200
05/11/2025 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
04/11/2025 10,200 -0.1 (-0.97%) 3,201 32.62 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,300 9,300
31/10/2025 10,300 0 (0%) 2,800 28.73 0 0 10,300 11,300 9,300
30/10/2025 10,300 0 (0%) 3,500 35.96 0 0 10,300 11,300 9,300
29/10/2025 10,300 -0.1 (-0.96%) 4,500 46.35 0 0 10,400 11,400 9,400
28/10/2025 10,400 0 (0%) 2,800 28.86 0 0 10,400 11,400 9,400
27/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
24/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/10/2025 10,400 0 (0%) 2,400 24.75 0 0 10,400 11,400 9,400
22/10/2025 10,400 0 (0%) 200 2.08 0 0 10,400 11,400 9,400
21/10/2025 10,400 -0.1 (-0.95%) 5,400 55.99 0 0 10,500 11,500 9,500
20/10/2025 10,500 -0.2 (-1.87%) 7,800 83.19 0 0 10,700 11,700 9,700
17/10/2025 10,700 -0.1 (-0.93%) 8,800 94.92 0 0 10,800 11,800 9,800
16/10/2025 10,800 0.2 (1.89%) 4,900 52.49 0 0 10,600 11,600 9,600
15/10/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
14/10/2025 10,600 -0.1 (-0.93%) 223 2.36 0 0 10,700 11,700 9,700
13/10/2025 10,700 -0.1 (-0.93%) 100 1.07 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 500 5.4 0 0 10,800 11,800 9,800
09/10/2025 10,800 0.2 (1.89%) 2,000 21.59 0 0 10,600 11,600 9,600
08/10/2025 10,600 -0.1 (-0.93%) 2,400 25.64 0 0 10,700 11,700 9,700
07/10/2025 10,700 0 (0%) 1 0.01 0 0 10,700 11,700 9,700
06/10/2025 10,700 0 (0%) 9,200 98.42 0 0 10,700 11,700 9,700
03/10/2025 10,700 0 (0%) 6 0.06 0 0 10,700 11,700 9,700
02/10/2025 10,700 -0.1 (-0.93%) 2,200 23.55 0 0 10,800 11,800 9,800
01/10/2025 10,800 0.1 (0.93%) 100 1.08 0 0 10,700 11,700 9,700

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