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
05/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
28/04/2026 7,500 0 (0%) 15 0.1 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 103 0.77 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 815 6.11 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 700 5.23 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 308 2.31 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.3 (4.17%) 5,000 37.49 0 0 7,200 8,200 6,200
10/04/2026 7,200 0.1 (1.41%) 5,100 36.52 0 0 7,100 8,100 6,100
09/04/2026 7,200 0.1 (1.41%) 3,200 22.75 0 0 7,100 8,100 6,100
08/04/2026 7,100 0 (0%) 10,000 71 0 0 7,100 8,100 6,100
07/04/2026 7,100 -0.1 (-1.39%) 620 4.41 0 0 7,200 8,200 6,200
06/04/2026 7,200 0 (0%) 9,800 70.56 0 0 7,200 8,200 6,200
03/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/04/2026 7,200 0 (0%) 2,607 18.75 0 0 7,200 8,200 6,200
31/03/2026 7,200 0 (0%) 2,801 20.11 0 0 7,200 8,200 6,200
30/03/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
27/03/2026 7,200 0 (0%) 2,007 14.45 0 0 7,200 8,200 6,200
26/03/2026 7,200 0 (0%) 6,000 43.2 0 0 7,200 8,200 6,200
25/03/2026 7,200 -0.1 (-1.37%) 3,000 21.6 0 0 7,300 8,300 6,300
24/03/2026 7,300 0.2 (2.82%) 807 5.89 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 4,500 31.95 0 0 7,100 8,100 6,100
20/03/2026 7,200 0.1 (1.41%) 9,020 64.2 0 0 7,100 8,100 6,100
19/03/2026 7,300 0.1 (1.39%) 5,901 42.06 0 0 7,200 8,200 6,200
18/03/2026 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
17/03/2026 7,200 0.2 (2.86%) 12,800 90.93 0 0 7,000 8,000 6,000
16/03/2026 7,100 0.2 (2.9%) 10,200 71.72 0 0 6,900 7,900 5,900
13/03/2026 6,900 0.1 (1.47%) 1,700 11.73 0 0 6,800 7,800 5,800
12/03/2026 6,700 0.5 (8.06%) 20,400 138.49 0 0 6,200 7,100 5,300
11/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.3 (-4.62%) 1,500 9.3 0 0 6,500 7,400 5,600
05/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
04/03/2026 6,500 0 (0%) 51 0.29 0 0 6,500 7,400 5,600
03/03/2026 6,500 0.5 (8.33%) 1,800 11.7 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.6 (-9.09%) 1,001 6.01 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 302 1.99 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 2,800 18.48 0 0 6,600 7,500 5,700
23/02/2026 6,700 0 (0%) 2,300 15.21 0 0 6,700 7,700 5,700
13/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/02/2026 6,700 0.1 (1.52%) 500 3.35 0 0 6,600 7,500 5,700
11/02/2026 6,600 0.1 (1.54%) 1,000 6.6 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 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 6,400 -0.2 (-3.03%) 1,200 7.77 0 0 6,600 7,500 5,700
04/02/2026 6,300 -0.2 (-3.08%) 300 1.97 0 0 6,500 7,400 5,600
03/02/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 5,600 35.84 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 9,874 63.23 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.2 (3.23%) 4,002 25.61 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 400 2.48 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,100 0 (0%) 400 2.46 0 0 6,100 7,000 5,200
06/01/2026 6,100 0.1 (1.67%) 600 3.66 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400

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