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
13/03/2026 6,100 0 (0%) 200 1.2 0 0 6,100 6,700 5,500
12/03/2026 6,100 0.2 (3.39%) 4,216 24.91 0 0 5,900 6,400 5,400
11/03/2026 5,900 0 (0%) 1,200 6.98 0 0 5,900 6,400 5,400
10/03/2026 5,900 0 (0%) 6,000 35.4 0 0 5,900 6,400 5,400
09/03/2026 5,900 -0.1 (-1.67%) 1,000 5.95 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 12,700 76.26 0 0 6,000 6,600 5,400
05/03/2026 6,000 0 (0%) 6,200 37.3 0 0 6,000 6,600 5,400
04/03/2026 6,000 -0.1 (-1.64%) 5,410 32.77 0 0 6,100 6,700 5,500
03/03/2026 6,100 -0.1 (-1.61%) 2,757 16.84 0 0 6,200 6,800 5,600
02/03/2026 6,200 0 (0%) 1,051 6.55 0 0 6,200 6,800 5,600
27/02/2026 6,200 0.1 (1.64%) 600 3.73 0 0 6,100 6,700 5,500
26/02/2026 6,100 -0.2 (-3.17%) 3,300 20.73 0 0 6,300 6,900 5,700
25/02/2026 6,300 -0.1 (-1.56%) 700 4.51 0 0 6,400 7,000 5,800
24/02/2026 6,400 0 (0%) 17,604 105.66 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.3 (4.92%) 200 1.25 0 0 6,100 6,700 5,500
13/02/2026 6,100 0.1 (1.67%) 7,100 41.91 0 0 6,000 6,600 5,400
12/02/2026 6,000 0.1 (1.69%) 1,100 6.6 0 0 5,900 6,400 5,400
11/02/2026 5,900 -0.1 (-1.67%) 3,300 19.66 0 0 6,000 6,600 5,400
10/02/2026 6,000 0.1 (1.69%) 9,200 55.18 0 0 5,900 6,400 5,400
09/02/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
06/02/2026 5,900 -0.1 (-1.67%) 607 3.59 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 11,300 67.87 0 0 6,000 6,600 5,400
04/02/2026 6,000 0 (0%) 17,159 102.95 0 0 6,000 6,600 5,400
03/02/2026 6,000 0.2 (3.45%) 6,300 37.87 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.2 (-3.33%) 5,716 32.82 0 0 6,000 6,600 5,400
30/01/2026 6,000 -0.2 (-3.23%) 2,800 16.68 0 0 6,200 6,800 5,600
29/01/2026 6,200 -0.1 (-1.59%) 200 1.24 0 0 6,300 6,900 5,700
28/01/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
27/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
26/01/2026 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 6,700 5,500
23/01/2026 6,100 -0.3 (-4.69%) 4,100 25.01 0 0 6,400 7,000 5,800
22/01/2026 6,400 0 (0%) 4,710 28.65 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.2 (-2.99%) 6,963 44.27 0 0 6,700 7,300 6,100
19/01/2026 6,700 -0.1 (-1.47%) 3,257 20.59 0 0 6,800 7,400 6,200
16/01/2026 6,800 0.2 (3.03%) 79,219 477.49 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
14/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,200 6,000
12/01/2026 6,600 -0.1 (-1.49%) 1,900 11.86 0 0 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/01/2026 6,700 0.3 (4.69%) 24,002 149.64 0 0 6,400 7,000 5,800
07/01/2026 6,400 -0.1 (-1.54%) 6,700 42.03 0 0 6,500 7,100 5,900
06/01/2026 6,500 0 (0%) 57 0.34 0 0 6,500 7,100 5,900
05/01/2026 6,500 -0.1 (-1.52%) 2,810 18.48 0 0 6,600 7,200 6,000
31/12/2025 6,600 -0.2 (-2.94%) 701 4.58 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 206 1.38 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 11 0.07 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
25/12/2025 6,800 0 (0%) 2,002 13.07 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
23/12/2025 6,800 0 (0%) 625 4.09 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 2,100 13.88 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 14 0.09 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 22,100 145.87 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/12/2025 6,700 0.1 (1.52%) 9,223 61.08 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.3 (-4.35%) 114 0.76 0 0 6,900 7,500 6,300
05/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
04/12/2025 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,300 6,100
03/12/2025 6,700 -0.2 (-2.9%) 252 1.68 0 0 6,900 7,500 6,300
02/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/12/2025 6,900 0 (0%) 7,500 49.61 0 0 6,900 7,500 6,300
28/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
26/11/2025 6,800 -0.2 (-2.86%) 3,400 22.37 0 0 7,000 7,700 6,300
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/11/2025 7,000 0 (0%) 17 0.11 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/11/2025 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 2,254 14.64 0 0 7,000 7,700 6,300
10/11/2025 7,000 0.2 (2.94%) 600 4.19 0 0 6,800 7,400 6,200
07/11/2025 6,800 -0.2 (-2.86%) 800 5.34 0 0 7,000 7,700 6,300
06/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
03/11/2025 7,000 0 (0%) 1,500 9.98 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/10/2025 7,000 0 (0%) 30 0.2 0 0 7,000 7,700 6,300
23/10/2025 7,000 0.4 (6.06%) 100 0.7 0 0 6,600 7,200 6,000
22/10/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,400 6,200
21/10/2025 6,800 -0.3 (-4.23%) 300 2.04 0 0 7,100 7,800 6,400
20/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
17/10/2025 7,100 0 (0%) 30 0.2 0 0 7,100 7,800 6,400
16/10/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,500 6,300
15/10/2025 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,500 6,300
14/10/2025 6,900 0.1 (1.47%) 2,300 15.66 0 0 6,800 7,400 6,200
13/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/10/2025 6,800 0 (0%) 2,900 19.72 0 0 6,800 7,400 6,200
09/10/2025 6,800 0 (0%) 11,100 74.95 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 400 2.73 0 0 6,800 7,400 6,200
07/10/2025 6,800 -0.1 (-1.45%) 2,800 19.2 0 0 6,900 7,500 6,300
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/10/2025 6,900 0.1 (1.47%) 1,652 11.07 0 0 6,800 7,400 6,200
02/10/2025 6,800 -0.2 (-2.86%) 1,100 7.28 0 0 7,000 7,700 6,300
01/10/2025 7,000 0.1 (1.45%) 1,100 7.7 0 0 6,900 7,500 6,300
30/09/2025 6,900 -0.1 (-1.43%) 300 2.04 0 0 7,000 7,700 6,300
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/09/2025 7,000 0 (0%) 825 5.53 0 0 7,000 7,700 6,300
25/09/2025 7,000 -0.1 (-1.41%) 601 4.06 0 0 7,100 7,800 6,400
24/09/2025 7,100 -0.1 (-1.39%) 15,000 97.66 0 0 7,200 7,900 6,500
23/09/2025 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
22/09/2025 7,200 0 (0%) 4 0.03 0 0 7,200 7,900 6,500
19/09/2025 7,200 0.3 (4.35%) 148 1.04 0 0 6,900 7,500 6,300
18/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
17/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/09/2025 6,900 0.2 (2.99%) 600 4.15 0 0 6,700 7,300 6,100
15/09/2025 6,700 0.2 (3.08%) 1,600 10.42 0 0 6,500 7,100 5,900

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