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 5,100 -0.3 (-5.56%) 2,800 14.91 0 0 5,400 6,200 4,600
31/03/2026 5,500 0 (0%) 3,400 18.39 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
27/03/2026 5,900 0.7 (13.46%) 8,000 43.67 0 0 5,200 5,900 4,500
26/03/2026 5,300 -0.4 (-7.02%) 1,500 7.81 0 0 5,700 6,500 4,900
25/03/2026 6,300 0.6 (10.53%) 1,700 9.63 0 0 5,700 6,500 4,900
24/03/2026 5,700 -0.5 (-8.06%) 4,900 28.15 0 0 6,200 7,100 5,300
23/03/2026 6,200 -0.6 (-8.82%) 101 0.63 0 0 6,800 7,800 5,800
20/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/03/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
18/03/2026 6,900 0.6 (9.52%) 300 2.06 0 0 6,300 7,200 5,400
17/03/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,700 -0.2 (-2.9%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,700 0.5 (8.06%) 300 2.06 0 0 6,200 7,100 5,300
04/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/03/2026 5,600 -0.7 (-11.11%) 1,100 6.86 0 0 6,300 7,200 5,400
02/03/2026 6,600 0.6 (10%) 300 1.88 0 0 6,000 6,900 5,100
27/02/2026 6,000 -1 (-14.29%) 124 0.77 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
03/02/2026 6,700 -0.1 (-1.47%) 1,000 6.7 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,500 0.2 (3.17%) 3,100 21.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 -0.1 (-1.56%) 601 3.79 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 23 0.13 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 -0.1 (-1.54%) 1,613 10.32 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 4 0.03 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.1 (1.56%) 1,300 8.42 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 100 0.64 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 0.1 (1.59%) 400 2.56 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
14/01/2026 6,300 0.2 (3.28%) 200 1.26 0 0 6,100 7,000 5,200
13/01/2026 6,100 -0.4 (-6.15%) 8,296 50.59 0 0 6,500 7,400 5,600
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/01/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200
09/12/2025 7,200 -0.5 (-6.49%) 600 4.32 0 0 7,700 8,800 6,600
08/12/2025 7,700 0.7 (10%) 2,500 19.17 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.6 (-7.89%) 9,201 64.33 0 0 7,600 8,700 6,500
04/12/2025 7,600 0.6 (8.57%) 300 2.28 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.8 (-10.26%) 31,301 219.9 0 0 7,800 8,900 6,700
02/12/2025 7,400 -0.4 (-5.13%) 600 4.69 0 0 7,800 8,900 6,700
01/12/2025 7,700 0.9 (13.24%) 37,151 288.37 0 0 6,800 7,800 5,800
28/11/2025 7,400 0.6 (8.82%) 10,400 70.34 0 0 6,800 7,800 5,800
27/11/2025 7,500 -0.2 (-2.6%) 18,500 125.9 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 915 7.03 0 0 6,900 7,900 5,900
25/11/2025 6,800 -1 (-12.82%) 11,801 81.4 0 0 7,800 8,900 6,700
24/11/2025 7,500 -0.1 (-1.32%) 800 6.27 0 0 7,600 8,700 6,500
21/11/2025 7,200 -0.5 (-6.49%) 6,228 47.53 0 0 7,700 8,800 6,600
20/11/2025 7,900 1 (14.49%) 95,560 738.37 0 0 6,900 7,900 5,900
19/11/2025 7,000 0.1 (1.45%) 6,100 42.21 0 0 6,900 7,900 5,900
18/11/2025 6,700 -0.3 (-4.29%) 2,460 17.12 0 0 7,000 8,000 6,000
17/11/2025 7,100 0.8 (12.7%) 41,201 290.22 0 0 6,300 7,200 5,400
14/11/2025 6,700 0.8 (13.56%) 17,903 112.2 0 0 5,900 6,700 5,100
13/11/2025 6,200 0.7 (12.73%) 19,300 114.17 0 0 5,500 6,300 4,700
12/11/2025 5,500 -0.1 (-1.79%) 1,100 6.05 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 300 1.67 0 0 5,600 6,400 4,800
07/11/2025 5,500 -0.1 (-1.79%) 1,700 9.45 0 0 5,600 6,400 4,800
06/11/2025 5,700 0.2 (3.64%) 2,200 12.41 0 0 5,500 6,300 4,700
05/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
04/11/2025 5,500 0 (0%) 1,100 6.04 0 0 5,500 6,300 4,700
03/11/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
31/10/2025 5,500 -0.2 (-3.51%) 706 3.88 0 0 5,700 6,500 4,900
30/10/2025 5,800 0.4 (7.41%) 4,610 26.21 0 0 5,400 6,200 4,600
29/10/2025 5,600 0.2 (3.7%) 3,368 18.33 0 0 5,400 6,200 4,600
28/10/2025 5,600 0.1 (1.82%) 1,700 9.14 0 0 5,500 6,300 4,700
27/10/2025 5,400 -0.1 (-1.82%) 300 1.64 0 0 5,500 6,300 4,700
24/10/2025 5,500 -0.4 (-6.78%) 101 0.56 0 0 5,900 6,700 5,100
23/10/2025 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
22/10/2025 5,800 0.4 (7.41%) 25,401 141.93 0 0 5,400 6,200 4,600
21/10/2025 5,500 -0.1 (-1.79%) 6,618 35.55 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 6,811 38.37 0 0 5,600 6,400 4,800
17/10/2025 5,700 0.5 (9.62%) 74,179 416.17 0 0 5,200 5,900 4,500
16/10/2025 5,400 0.1 (1.89%) 3,100 16.11 0 0 5,300 6,000 4,600
15/10/2025 5,300 0.1 (1.92%) 4,200 22.29 0 0 5,200 5,900 4,500
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/10/2025 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
10/10/2025 5,300 -0.2 (-3.64%) 600 3.18 0 0 5,500 6,300 4,700
09/10/2025 5,200 -0.1 (-1.89%) 201 1.1 0 0 5,300 6,000 4,600
08/10/2025 5,300 -0.1 (-1.85%) 1,000 5.3 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 302 1.63 0 0 5,400 6,200 4,600
06/10/2025 5,300 -0.4 (-7.02%) 1,201 6.49 0 0 5,700 6,500 4,900
03/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2025 5,600 0.3 (5.66%) 1,302 7.43 0 0 5,300 6,000 4,600
01/10/2025 5,300 -0.2 (-3.64%) 800 4.24 0 0 5,500 6,300 4,700

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