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
25/03/2026 7,800 -0.1 (-1.27%) 134 1.05 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 1,281 9.05 0 0 7,600 8,300 6,900
23/03/2026 7,600 0 (0%) 48 0.36 0 0 7,600 8,300 6,900
20/03/2026 7,600 -0.3 (-3.8%) 1,702 12.43 0 0 7,900 8,600 7,200
19/03/2026 7,900 -0.5 (-5.95%) 5,200 39.59 0 0 8,400 9,200 7,600
18/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 36 0.27 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
09/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/03/2026 8,400 0.4 (5%) 101 0.85 0 0 8,000 8,800 7,200
03/03/2026 8,000 -0.6 (-6.98%) 400 3.18 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,400 7,800
27/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/02/2026 8,600 0.2 (2.38%) 300 2.6 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.2 (2.38%) 510 4.43 0 0 8,400 9,200 7,600
30/01/2026 8,400 -0.3 (-3.45%) 3,100 24.64 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.2 (-2.25%) 200 1.68 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
27/01/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
26/01/2026 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,100 7,500
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 0.3 (3.75%) 100 0.83 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.5 (-5.88%) 416 3.23 0 0 8,500 9,300 7,700
19/01/2026 8,500 0 (0%) 9 0.07 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
15/01/2026 8,500 0 (0%) 2 0.02 0 0 8,500 9,300 7,700
14/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 912 7.18 0 0 8,500 9,300 7,700
07/01/2026 8,500 0.4 (4.94%) 1,000 7.76 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.8 (-8.99%) 100 0.81 0 0 8,900 9,700 8,100
05/01/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
31/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/12/2025 8,900 0 (0%) 98 0.79 0 0 8,900 9,700 8,100
24/12/2025 8,900 0 (0%) 510 4.4 0 0 8,900 9,700 8,100
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/12/2025 8,900 0 (0%) 1,000 8.87 0 0 8,900 9,700 8,100
18/12/2025 8,900 0.2 (2.3%) 1,500 13.35 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 400 3.33 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 -0.2 (-2.25%) 36,300 298.85 0 0 8,900 9,700 8,100
08/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/12/2025 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 800 7.07 0 0 8,900 9,700 8,100
02/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
01/12/2025 8,900 0 (0%) 0 0 446,236 3,748.38 8,900 9,700 8,100
28/11/2025 8,900 0 (0%) 0 0 1,000,000 8,600 8,900 9,700 8,100
27/11/2025 8,900 0 (0%) 0 0 1,000,000 8,500 8,900 9,700 8,100
26/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/11/2025 8,900 0 (0%) 2 0.02 1,000,000 8,600 8,900 9,700 8,100
24/11/2025 8,900 0 (0%) 76 0.62 0 0 8,900 9,700 8,100
21/11/2025 8,900 0 (0%) 40 0.35 925,612 7,960.26 8,900 9,700 8,100
20/11/2025 8,900 0 (0%) 105 0.93 604,822 5,201.47 8,900 9,700 8,100
19/11/2025 8,900 0.3 (3.49%) 1,000 8.66 2,943,519 25,456.68 8,600 9,400 7,800
18/11/2025 8,600 -0.3 (-3.37%) 5,200 44.94 1,373,292 11,810.31 8,900 9,700 8,100
17/11/2025 8,900 0 (0%) 105 0.93 0 0 8,900 9,700 8,100
14/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
13/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
12/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
11/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/11/2025 8,900 0 (0%) 4 0.03 0 0 8,900 9,700 8,100
07/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
04/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
03/11/2025 8,900 0.4 (4.71%) 3,300 27.53 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 700 5.7 0 0 8,500 9,300 7,700
30/10/2025 8,500 -0.4 (-4.49%) 5,600 47.55 0 0 8,900 9,700 8,100
29/10/2025 8,900 -0.3 (-3.26%) 11,121 93.34 0 0 9,200 10,100 8,300
28/10/2025 9,200 -1 (-9.8%) 2,200 20.24 0 0 10,200 11,200 9,200
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.8 (8.51%) 300 2.92 0 0 9,400 10,300 8,500
21/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
20/10/2025 9,400 -0.1 (-1.05%) 6,110 53.24 0 0 9,500 10,400 8,600
17/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/10/2025 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,100 8,300
15/10/2025 9,200 -0.9 (-8.91%) 1,300 11.96 0 0 10,100 11,100 9,100
14/10/2025 10,100 0.2 (2.02%) 1,171 10.66 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 3,131 28.57 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,408 22.05 0 0 9,900 10,800 9,000
09/10/2025 9,900 -1 (-9.17%) 725 7.18 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
03/10/2025 10,900 0.7 (6.86%) 5,605 60.99 0 0 10,200 11,200 9,200
02/10/2025 10,200 0.5 (5.15%) 1,105 10.36 0 0 9,700 10,600 8,800
01/10/2025 9,700 -0.1 (-1.02%) 200 1.94 0 0 9,800 10,700 8,900
30/09/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
29/09/2025 9,800 -0.2 (-2%) 5,409 52.4 0 0 10,000 11,000 9,000
26/09/2025 10,000 0.1 (1.01%) 480 4.68 0 0 9,900 10,800 9,000
25/09/2025 9,900 0.1 (1.02%) 4,601 42.17 0 0 9,800 10,700 8,900

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