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
16/02/2026 8,300 0 (0%) 0 0 0 0 8,300 0 0
13/02/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 9,300 6,900
12/02/2026 8,000 0 (0%) 400 3.23 0 0 8,000 9,200 6,800
11/02/2026 8,000 0 (0%) 3,400 27.2 0 0 8,000 9,200 6,800
10/02/2026 8,000 -0.1 (-1.23%) 3,805 30.44 0 0 8,100 9,300 6,900
09/02/2026 8,100 -0.2 (-2.41%) 3,400 27.57 0 0 8,300 9,500 7,100
06/02/2026 8,400 0 (0%) 900 7.44 0 0 8,400 9,600 7,200
05/02/2026 8,400 0.3 (3.7%) 200 1.68 0 0 8,100 9,300 6,900
04/02/2026 8,100 -0.1 (-1.22%) 1,700 13.77 0 0 8,200 9,400 7,000
03/02/2026 8,500 0.3 (3.66%) 400 3.28 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 705 5.78 0 0 8,200 9,400 7,000
30/01/2026 8,200 0.1 (1.23%) 1,400 11.5 0 0 8,100 9,300 6,900
29/01/2026 8,100 -0.1 (-1.22%) 3,400 27.56 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 600 4.93 0 0 8,200 9,400 7,000
27/01/2026 8,300 0.1 (1.22%) 4,300 35.2 0 0 8,200 9,400 7,000
26/01/2026 8,200 -0.1 (-1.2%) 10,300 84.46 0 0 8,300 9,500 7,100
23/01/2026 8,200 -0.1 (-1.2%) 2,700 22.32 0 0 8,300 9,500 7,100
22/01/2026 8,200 -0.1 (-1.2%) 6,100 50.52 0 0 8,300 9,500 7,100
21/01/2026 8,300 -0.2 (-2.35%) 10,300 85.49 0 0 8,500 9,700 7,300
20/01/2026 8,400 -0.2 (-2.33%) 12,100 102.54 0 0 8,600 9,800 7,400
19/01/2026 8,500 0 (0%) 200 1.71 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 4,330 36.81 0 0 8,500 9,700 7,300
15/01/2026 8,400 -0.2 (-2.33%) 10,700 91.03 0 0 8,600 9,800 7,400
14/01/2026 8,700 0.5 (6.1%) 6,300 54.46 0 0 8,200 9,400 7,000
13/01/2026 8,300 -0.3 (-3.49%) 2,900 23.79 0 0 8,600 9,800 7,400
12/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
09/01/2026 8,600 0 (0%) 10,142 83.75 0 0 8,600 9,800 7,400
08/01/2026 8,700 0.2 (2.35%) 2,300 19.73 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 700 5.95 0 0 8,500 9,700 7,300
31/12/2025 8,600 -0.1 (-1.15%) 2,001 16.96 0 0 8,700 10,000 7,400
30/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
29/12/2025 8,300 -0.2 (-2.35%) 600 4.98 0 0 8,500 9,700 7,300
26/12/2025 8,600 0 (0%) 2,300 19.52 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0.1 (1.18%) 200 1.71 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 2,400 20.42 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
16/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
15/12/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
12/12/2025 8,800 0.5 (6.02%) 10,900 90.22 0 0 8,300 9,500 7,100
11/12/2025 8,300 -0.6 (-6.74%) 3,300 27.51 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/12/2025 8,900 -0.1 (-1.11%) 3,400 30.26 0 0 9,000 10,300 7,700
08/12/2025 9,000 0.3 (3.45%) 11,401 102.41 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.2 (2.35%) 501 4.36 0 0 8,500 9,700 7,300
03/12/2025 8,700 0.2 (2.35%) 2,100 17.76 0 0 8,500 9,700 7,300
02/12/2025 8,600 0 (0%) 900 7.62 0 0 8,600 9,800 7,400
01/12/2025 8,500 -0.3 (-3.41%) 700 6 0 0 8,800 10,100 7,500
28/11/2025 9,000 0.5 (5.88%) 2,100 18.51 0 0 8,500 9,700 7,300
27/11/2025 8,800 0.1 (1.15%) 5,700 48.72 0 0 8,700 10,000 7,400
26/11/2025 8,900 0.1 (1.14%) 2,700 23.36 0 0 8,800 10,100 7,500
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/11/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
21/11/2025 8,900 0.1 (1.14%) 300 2.64 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 0.1 (1.15%) 300 2.64 0 0 8,700 10,000 7,400
18/11/2025 8,900 0 (0%) 5,801 50.23 0 0 8,900 10,200 7,600
17/11/2025 9,000 0.2 (2.27%) 1,100 9.75 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 10,100 88.39 0 0 8,800 10,100 7,500
13/11/2025 8,600 0.3 (3.61%) 3,500 30.85 0 0 8,300 9,500 7,100
12/11/2025 8,800 0 (0%) 7,200 59.86 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 9,000 0.4 (4.65%) 2,000 17.55 0 0 8,600 9,800 7,400
07/11/2025 8,600 0.3 (3.61%) 101 0.87 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 18,000 150.09 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 300 2.49 0 0 8,300 9,500 7,100
04/11/2025 8,600 0 (0%) 4,000 33.33 0 0 8,600 9,800 7,400
03/11/2025 8,700 0.2 (2.35%) 600 5.14 0 0 8,500 9,700 7,300
31/10/2025 8,800 0 (0%) 3,403 29.03 0 0 8,800 10,100 7,500
30/10/2025 8,900 -0.1 (-1.11%) 7,400 65.13 0 0 9,000 10,300 7,700
29/10/2025 9,300 1.2 (14.81%) 26,856 242.27 0 0 8,100 9,300 6,900
28/10/2025 8,300 -0.1 (-1.19%) 17,400 140.29 0 0 8,400 9,600 7,200
27/10/2025 8,400 0.2 (2.44%) 1,207 10.14 0 0 8,200 9,400 7,000
24/10/2025 8,300 0 (0%) 7,905 64.82 0 0 8,300 9,500 7,100
23/10/2025 8,200 -0.2 (-2.38%) 11,500 95.08 0 0 8,400 9,600 7,200
22/10/2025 8,400 -0.1 (-1.18%) 11,500 96.24 0 0 8,500 9,700 7,300
21/10/2025 8,400 -0.2 (-2.33%) 12,500 106.08 0 0 8,600 9,800 7,400
20/10/2025 8,700 0.2 (2.35%) 2,900 24.83 0 0 8,500 9,700 7,300
17/10/2025 8,700 0 (0%) 16,700 142.2 0 0 8,700 10,000 7,400
16/10/2025 8,900 0.3 (3.49%) 10,700 92.69 0 0 8,600 9,800 7,400
15/10/2025 9,000 0.1 (1.12%) 38,500 332.87 0 0 8,900 10,200 7,600
14/10/2025 9,000 0.1 (1.12%) 1,800 15.94 0 0 8,900 10,200 7,600
13/10/2025 9,000 0 (0%) 1,400 12.44 0 0 9,000 10,300 7,700
10/10/2025 9,000 0.1 (1.12%) 700 6.3 0 0 8,900 10,200 7,600
09/10/2025 9,000 -0.1 (-1.1%) 7,010 62.04 0 0 9,100 10,400 7,800
08/10/2025 9,200 0 (0%) 800 7.25 0 0 9,200 10,500 7,900
07/10/2025 9,300 0.1 (1.09%) 4,701 43.46 0 0 9,200 10,500 7,900
06/10/2025 9,100 0.3 (3.41%) 4,200 38.53 0 0 8,800 10,100 7,500
03/10/2025 8,900 0 (0%) 11,900 104.59 0 0 8,900 10,200 7,600
02/10/2025 8,900 0 (0%) 300 2.66 0 0 8,900 10,200 7,600
01/10/2025 8,900 0.2 (2.3%) 638 5.66 0 0 8,700 10,000 7,400
30/09/2025 8,800 0 (0%) 15,100 131.13 0 0 8,800 10,100 7,500
29/09/2025 8,800 -0.1 (-1.12%) 1,703 15.01 0 0 8,900 10,200 7,600
26/09/2025 8,900 0 (0%) 2,400 21.28 0 0 8,900 10,200 7,600
25/09/2025 8,900 0.1 (1.14%) 1,704 15.12 0 0 8,800 10,100 7,500
24/09/2025 8,900 0 (0%) 1,900 16.71 0 0 8,900 10,200 7,600
23/09/2025 8,900 0 (0%) 1,600 14.26 0 0 8,900 10,200 7,600
22/09/2025 8,900 -0.2 (-2.2%) 30,400 269.21 0 0 9,100 10,400 7,800
19/09/2025 8,900 0.2 (2.3%) 24,612 223.25 0 0 8,700 10,000 7,400
18/09/2025 9,600 0.2 (2.13%) 33,503 318.99 0 0 9,400 10,800 8,000
17/09/2025 9,300 -0.3 (-3.13%) 20,017 187.46 0 0 9,600 11,000 8,200
16/09/2025 9,500 -0.1 (-1.04%) 10,500 100.32 0 0 9,600 11,000 8,200
15/09/2025 9,600 0.2 (2.13%) 13,918 133.28 0 0 9,400 10,800 8,000
12/09/2025 9,400 0 (0%) 8,710 81.89 0 0 9,400 10,800 8,000
11/09/2025 9,500 0 (0%) 20,803 196.09 0 0 9,500 10,900 8,100
10/09/2025 9,500 0.1 (1.06%) 3,009 28.51 0 0 9,400 10,800 8,000
09/09/2025 9,500 0.3 (3.26%) 20,502 192.47 0 0 9,200 10,500 7,900
08/09/2025 9,200 0 (0%) 20,333 187.41 0 0 9,200 10,500 7,900
05/09/2025 9,400 0.1 (1.08%) 36,900 339.66 0 0 9,300 10,600 8,000
04/09/2025 9,400 0.1 (1.08%) 2,800 26.09 0 0 9,300 10,600 8,000
03/09/2025 9,500 0.2 (2.15%) 2,600 24.22 0 0 9,300 10,600 8,000
29/08/2025 9,300 0 (0%) 8,701 80.63 0 0 9,300 10,600 8,000
28/08/2025 9,400 0.1 (1.08%) 11,638 108.26 0 0 9,300 10,600 8,000
27/08/2025 9,400 0.1 (1.08%) 25,824 240.11 0 0 9,300 10,600 8,000
26/08/2025 9,300 0 (0%) 3,100 28.72 0 0 9,300 10,600 8,000
25/08/2025 9,300 0.1 (1.09%) 0 0 0 0 9,200 10,500 7,900
22/08/2025 9,200 -0.1 (-1.08%) 5,800 53.41 0 0 9,300 10,600 8,000

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