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 8,300 0 (0%) 4,700 39.02 0 0 8,300 9,500 7,100
31/03/2026 8,300 0.1 (1.22%) 300 2.49 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.2 (-2.38%) 5,527 45.41 0 0 8,400 9,600 7,200
27/03/2026 8,500 0 (0%) 10,574 88.7 0 0 8,500 9,700 7,300
26/03/2026 8,600 0 (0%) 1,002 8.5 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
24/03/2026 8,100 -0.4 (-4.71%) 6,200 52.31 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 5 0.04 0 0 8,500 9,700 7,300
20/03/2026 8,100 -0.5 (-5.81%) 1,932 16.41 0 0 8,600 9,800 7,400
19/03/2026 8,600 0.1 (1.18%) 603 5.18 0 0 8,500 9,700 7,300
18/03/2026 8,400 -0.3 (-3.45%) 7,503 63.95 0 0 8,700 10,000 7,400
17/03/2026 8,700 0 (0%) 12,118 105.24 0 0 8,700 10,000 7,400
16/03/2026 8,700 0.4 (4.82%) 7,669 66.95 0 0 8,300 9,500 7,100
13/03/2026 8,400 0 (0%) 4,395 36.6 0 0 8,400 9,600 7,200
12/03/2026 8,400 0 (0%) 4,701 39.27 0 0 8,400 9,600 7,200
11/03/2026 8,600 0.7 (8.86%) 2,286 19.21 0 0 7,900 9,000 6,800
10/03/2026 8,100 0.6 (8%) 11,201 88.35 0 0 7,500 8,600 6,400
09/03/2026 7,000 -1.2 (-14.63%) 14,042 105.29 0 0 8,200 9,400 7,000
06/03/2026 8,300 0.1 (1.22%) 6,700 55.01 0 0 8,200 9,400 7,000
05/03/2026 8,200 -0.4 (-4.65%) 29,213 239.37 0 0 8,600 9,800 7,400
04/03/2026 8,400 -1 (-10.64%) 7,212 61.84 0 0 9,400 10,800 8,000
03/03/2026 9,100 0.1 (1.11%) 23,863 223.7 0 0 9,000 10,300 7,700
02/03/2026 9,300 0.7 (8.14%) 59,905 541.94 0 0 8,600 9,800 7,400
27/02/2026 8,600 0.2 (2.38%) 7,691 66.19 0 0 8,400 9,600 7,200
26/02/2026 8,600 0.5 (6.17%) 41,552 351.05 0 0 8,100 9,300 6,900
25/02/2026 8,100 0.1 (1.25%) 6,919 56.04 0 0 8,000 9,200 6,800
24/02/2026 8,100 0 (0%) 2,214 17.76 0 0 8,100 9,300 6,900
23/02/2026 8,100 0.1 (1.25%) 500 4.05 0 0 8,000 9,200 6,800
13/02/2026 8,100 0 (0%) 6,800 54.64 0 0 8,100 9,300 6,900
12/02/2026 8,000 0 (0%) 7,200 58 0 0 8,000 9,200 6,800
11/02/2026 8,000 0.1 (1.27%) 4,604 36.78 0 0 7,900 9,000 6,800
10/02/2026 7,900 -0.1 (-1.25%) 4,100 32.39 0 0 8,000 9,200 6,800
09/02/2026 7,900 0.1 (1.28%) 5,754 46.06 0 0 7,800 8,900 6,700
06/02/2026 7,700 -0.4 (-4.94%) 19,215 149.16 0 0 8,100 9,300 6,900
05/02/2026 8,000 -0.1 (-1.23%) 13,352 107.83 0 0 8,100 9,300 6,900
04/02/2026 8,100 0.1 (1.25%) 3,900 31.4 0 0 8,000 9,200 6,800
03/02/2026 8,000 -0.1 (-1.23%) 7,400 59.55 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
30/01/2026 8,000 -0.2 (-2.44%) 5,244 42.4 0 0 8,200 9,400 7,000
29/01/2026 8,100 0.1 (1.25%) 1,634 13.34 0 0 8,000 9,200 6,800
28/01/2026 8,100 0.1 (1.25%) 400 3.21 0 0 8,000 9,200 6,800
27/01/2026 8,000 -0.1 (-1.23%) 6,600 53.05 0 0 8,100 9,300 6,900
26/01/2026 8,000 -0.1 (-1.23%) 372 3.02 0 0 8,100 9,300 6,900
23/01/2026 8,000 -0.1 (-1.23%) 2,410 19.42 0 0 8,100 9,300 6,900
22/01/2026 8,100 0 (0%) 6,510 52.73 0 0 8,100 9,300 6,900
21/01/2026 8,200 0 (0%) 6,410 51.98 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 1,728 14.17 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 2,845 23.31 0 0 8,200 9,400 7,000
16/01/2026 8,100 0 (0%) 6,908 56.36 0 0 8,100 9,300 6,900
15/01/2026 8,000 0 (0%) 3,200 25.83 0 0 8,000 9,200 6,800
14/01/2026 8,100 0 (0%) 8,426 67.75 0 0 8,100 9,300 6,900
13/01/2026 8,100 0 (0%) 962 7.8 0 0 8,100 9,300 6,900
12/01/2026 8,100 0 (0%) 3,224 26.12 0 0 8,100 9,300 6,900
09/01/2026 8,200 0.2 (2.5%) 9,600 77.55 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 2,300 18.4 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 4,205 33.65 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 2,725 21.84 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 3,900 31.32 0 0 8,000 9,200 6,800
30/12/2025 8,000 -0.1 (-1.23%) 1,500 12 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 1,200 9.74 0 0 8,100 9,300 6,900
26/12/2025 8,200 0 (0%) 5,100 41.48 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.2 (2.5%) 1,006 8.25 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,200 0.2 (2.5%) 5,398 43.2 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 3,505 28.04 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 5,205 41.68 0 0 8,000 9,200 6,800
16/12/2025 8,100 0 (0%) 800 6.42 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 2,908 23.48 0 0 8,100 9,300 6,900
12/12/2025 8,000 -0.1 (-1.23%) 8,501 68.66 0 0 8,100 9,300 6,900
11/12/2025 8,200 0.1 (1.23%) 4,627 37.5 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 5,106 41.37 0 0 8,200 9,400 7,000
09/12/2025 8,200 0.1 (1.23%) 216 1.77 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.1 (-1.22%) 2,201 17.75 0 0 8,200 9,400 7,000
05/12/2025 8,200 0 (0%) 1,150 9.43 0 0 8,200 9,400 7,000
04/12/2025 8,200 0.2 (2.5%) 6,814 55.66 0 0 8,000 9,200 6,800
03/12/2025 7,800 -0.3 (-3.7%) 1,212 9.67 0 0 8,100 9,300 6,900
02/12/2025 8,200 0.1 (1.23%) 1,414 11.49 0 0 8,100 9,300 6,900
01/12/2025 8,100 -0.1 (-1.22%) 4,051 32.9 0 0 8,200 9,400 7,000
28/11/2025 8,200 0.1 (1.23%) 502 4.1 0 0 8,100 9,300 6,900
27/11/2025 8,200 0 (0%) 4,005 32.48 0 0 8,200 9,400 7,000
26/11/2025 8,200 0.1 (1.23%) 653 5.35 0 0 8,100 9,300 6,900
25/11/2025 8,000 -0.2 (-2.44%) 4,115 33.41 0 0 8,200 9,400 7,000
24/11/2025 8,200 0 (0%) 1,900 15.58 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 2,911 23.99 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 1,501 12.46 0 0 8,300 9,500 7,100
19/11/2025 8,300 0.2 (2.47%) 4,100 34.05 0 0 8,100 9,300 6,900
18/11/2025 8,300 0.2 (2.47%) 11,200 90.9 0 0 8,100 9,300 6,900
17/11/2025 8,200 0.1 (1.23%) 2,720 22.05 0 0 8,100 9,300 6,900
14/11/2025 8,000 -0.1 (-1.23%) 15,710 127.18 0 0 8,100 9,300 6,900
13/11/2025 8,200 0 (0%) 3,900 31.72 0 0 8,200 9,400 7,000
12/11/2025 8,300 0.1 (1.22%) 9,908 81.28 440,900 3,086.3 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 2,500 20.58 0 0 8,300 9,500 7,100
10/11/2025 8,500 0.2 (2.41%) 5,903 49.15 0 0 8,300 9,500 7,100
07/11/2025 8,700 0.4 (4.82%) 2,162 18. 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 5,001 41.53 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 11,100 92.06 0 0 8,300 9,500 7,100
04/11/2025 8,300 -0.2 (-2.35%) 6,249 51.89 0 0 8,500 9,700 7,300
03/11/2025 8,400 0 (0%) 2,610 22.05 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 3,430 28.96 0 0 8,200 9,400 7,000
30/10/2025 8,500 0 (0%) 10,301 84.06 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.1 (1.19%) 6,039 51.16 0 0 8,400 9,600 7,200
28/10/2025 8,600 0 (0%) 4,500 37.84 0 0 8,600 9,800 7,400
27/10/2025 8,600 -0.3 (-3.37%) 1,332 11.45 0 0 8,900 10,200 7,600
24/10/2025 8,900 0.2 (2.3%) 10,701 95.54 0 0 8,700 10,000 7,400
23/10/2025 8,500 0 (0%) 6,905 59.83 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 2,101 17.86 0 0 8,500 9,700 7,300
21/10/2025 8,600 0 (0%) 4,400 37.47 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.1 (-1.16%) 6,545 56.16 0 0 8,600 9,800 7,400
17/10/2025 8,700 0.1 (1.16%) 400 3.45 0 0 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 6,723 57.82 0 0 8,600 9,800 7,400
15/10/2025 8,600 -0.1 (-1.15%) 2,890 24.8 0 0 8,700 10,000 7,400
14/10/2025 8,600 -0.1 (-1.15%) 19,912 173.09 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 5,908 51.39 0 0 8,700 10,000 7,400
10/10/2025 8,700 0 (0%) 1,105 9.61 0 0 8,700 10,000 7,400
09/10/2025 8,700 -0.2 (-2.25%) 4,402 38.41 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 1,902 16.84 0 0 8,900 10,200 7,600
07/10/2025 8,800 0 (0%) 1,724 15.34 0 0 8,800 10,100 7,500
06/10/2025 8,800 0 (0%) 3,786 33.42 0 0 8,800 10,100 7,500
03/10/2025 8,800 0 (0%) 800 7.02 0 0 8,800 10,100 7,500
02/10/2025 8,800 0.1 (1.15%) 3,910 34.26 0 0 8,700 10,000 7,400
01/10/2025 8,800 0.1 (1.15%) 3,300 28.72 0 0 8,700 10,000 7,400

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