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 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
31/03/2026 8,400 0.2 (2.44%) 3,600 29.39 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.1 (-1.2%) 500 4.11 0 0 8,300 9,500 7,100
27/03/2026 8,200 0 (0%) 400 3.31 0 0 8,200 9,400 7,000
26/03/2026 8,200 -0.3 (-3.53%) 1,800 14.78 0 0 8,500 9,700 7,300
25/03/2026 8,500 0.1 (1.19%) 200 1.7 0 0 8,400 9,600 7,200
24/03/2026 8,300 -0.6 (-6.74%) 200 1.67 0 0 8,900 10,200 7,600
23/03/2026 8,900 0.5 (5.95%) 203 1.81 0 0 8,400 9,600 7,200
20/03/2026 8,600 0.1 (1.18%) 2,200 18.38 0 0 8,500 9,700 7,300
19/03/2026 8,700 0 (0%) 1,300 11.02 0 0 8,700 10,000 7,400
18/03/2026 9,000 0.2 (2.27%) 4,900 42.87 0 0 8,800 10,100 7,500
17/03/2026 8,900 0.1 (1.14%) 2,001 17.51 0 0 8,800 10,100 7,500
16/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/03/2026 8,500 -0.3 (-3.41%) 3,000 26.47 0 0 8,800 10,100 7,500
12/03/2026 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,700 7,300
11/03/2026 8,400 -0.3 (-3.45%) 23,200 197.31 0 0 8,700 10,000 7,400
10/03/2026 8,500 0.5 (6.25%) 9,000 78.1 0 0 8,000 9,200 6,800
09/03/2026 8,100 -0.1 (-1.22%) 20,800 166.29 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 22,100 180.53 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 1,100 9.01 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
03/03/2026 8,000 -0.1 (-1.23%) 3,617 28.96 0 0 8,100 9,300 6,900
02/03/2026 8,200 0.1 (1.23%) 5,504 44.73 0 0 8,100 9,300 6,900
27/02/2026 8,400 0 (0%) 9,040 72.94 0 0 8,400 9,600 7,200
26/02/2026 8,300 0 (0%) 2,808 23.62 0 0 8,300 9,500 7,100
25/02/2026 8,500 0.3 (3.66%) 1,500 12.41 0 0 8,200 9,400 7,000
24/02/2026 8,100 -0.4 (-4.71%) 3,000 24.47 0 0 8,500 9,700 7,300
23/02/2026 8,400 0 (0%) 2,854 24.3 0 0 8,400 9,600 7,200
13/02/2026 8,500 0.4 (4.94%) 800 6.69 0 0 8,100 9,300 6,900
12/02/2026 8,200 0 (0%) 300 2.42 0 0 8,200 9,400 7,000
11/02/2026 8,100 0.2 (2.53%) 800 6.53 0 0 7,900 9,000 6,800
10/02/2026 7,800 -0.5 (-6.02%) 4,800 37.82 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,200 0 (0%) 1,900 15.86 0 0 8,200 9,400 7,000
05/02/2026 8,100 -0.2 (-2.41%) 600 4.89 0 0 8,300 9,500 7,100
04/02/2026 8,400 0.1 (1.2%) 213 1.78 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 1,300 10.77 0 0 8,300 9,500 7,100
30/01/2026 8,400 0.1 (1.2%) 2,000 16.62 0 0 8,300 9,500 7,100
29/01/2026 8,300 0.2 (2.47%) 417 3.45 0 0 8,100 9,300 6,900
28/01/2026 8,200 -0.2 (-2.38%) 7,200 58.24 0 0 8,400 9,600 7,200
27/01/2026 8,600 0.3 (3.61%) 5,900 49.33 0 0 8,300 9,500 7,100
26/01/2026 8,800 0 (0%) 9,900 82.61 0 0 8,800 10,100 7,500
23/01/2026 8,400 0.1 (1.2%) 1,700 14.88 0 0 8,300 9,500 7,100
22/01/2026 8,400 0.1 (1.2%) 700 5.84 0 0 8,300 9,500 7,100
21/01/2026 8,500 0 (0%) 11,500 95.7 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 8,800 74.46 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 2,000 17.08 0 0 8,500 9,700 7,300
16/01/2026 8,600 -0.4 (-4.44%) 56,400 478.73 0 0 9,000 10,300 7,700
15/01/2026 9,000 -0.5 (-5.26%) 5,030 45.25 0 0 9,500 10,900 8,100
14/01/2026 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
13/01/2026 8,900 0 (0%) 1,900 16.91 0 0 8,900 10,200 7,600
12/01/2026 9,000 0.1 (1.12%) 2,200 19.59 0 0 8,900 10,200 7,600
09/01/2026 8,900 0.2 (2.3%) 1,500 13.29 0 0 8,700 10,000 7,400
08/01/2026 8,800 0.1 (1.15%) 2,700 23.55 0 0 8,700 10,000 7,400
07/01/2026 9,000 0 (0%) 11,930 104.04 0 0 9,000 10,300 7,700
06/01/2026 9,100 0.1 (1.11%) 13,400 121.09 0 0 9,000 10,300 7,700
05/01/2026 9,100 -0.2 (-2.15%) 2,100 18.96 0 0 9,300 10,600 8,000
31/12/2025 9,400 0.1 (1.08%) 3,104 28.93 0 0 9,300 10,600 8,000
30/12/2025 9,400 0.1 (1.08%) 4,603 42.87 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.5 (5.68%) 100 0.93 0 0 8,800 10,100 7,500
26/12/2025 8,700 -0.3 (-3.33%) 5,400 47.46 0 0 9,000 10,300 7,700
25/12/2025 9,500 0.4 (4.4%) 3,200 28.64 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.4 (-4.26%) 700 6.4 0 0 9,400 10,800 8,000
23/12/2025 9,400 0.7 (8.05%) 46,900 440.88 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.1 (1.15%) 2,400 20.81 0 0 8,700 10,000 7,400
19/12/2025 8,600 -0.1 (-1.15%) 3,200 27.74 0 0 8,700 10,000 7,400
18/12/2025 8,800 0 (0%) 1,400 12.21 0 0 8,800 10,100 7,500
17/12/2025 8,800 -0.1 (-1.12%) 4,800 42.42 0 0 8,900 10,200 7,600
16/12/2025 9,200 0.3 (3.37%) 1,500 13.37 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 1,000 8.89 0 0 8,900 10,200 7,600
12/12/2025 9,100 0.1 (1.11%) 600 5.36 0 0 9,000 10,300 7,700
11/12/2025 9,000 0.1 (1.12%) 600 5.42 0 0 8,900 10,200 7,600
10/12/2025 9,200 -0.1 (-1.08%) 9,700 86.64 0 0 9,300 10,600 8,000
09/12/2025 9,200 0.2 (2.22%) 4,800 44.64 0 0 9,000 10,300 7,700
08/12/2025 9,100 -0.2 (-2.15%) 3,804 34.42 0 0 9,300 10,600 8,000
05/12/2025 9,400 0 (0%) 31,800 296.93 0 0 9,400 10,800 8,000
04/12/2025 9,600 0 (0%) 10,602 99.44 0 0 9,600 11,000 8,200
03/12/2025 9,800 0.2 (2.08%) 16,600 158.91 0 0 9,600 11,000 8,200
02/12/2025 9,600 0.4 (4.35%) 300 2.89 0 0 9,200 10,500 7,900
01/12/2025 9,400 -0.1 (-1.05%) 6,200 56.9 0 0 9,500 10,900 8,100
28/11/2025 9,400 0.3 (3.3%) 30,700 291.64 0 0 9,100 10,400 7,800
27/11/2025 9,300 0.3 (3.33%) 16,000 145.68 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 12,000 107.97 0 0 9,000 10,300 7,700
25/11/2025 9,000 -0.2 (-2.17%) 7,900 70.72 0 0 9,200 10,500 7,900
24/11/2025 9,100 0.2 (2.25%) 7,200 66.55 0 0 8,900 10,200 7,600
21/11/2025 9,000 0.1 (1.12%) 15,708 140.18 0 0 8,900 10,200 7,600
20/11/2025 8,800 -0.2 (-2.22%) 13,700 122.44 0 0 9,000 10,300 7,700
19/11/2025 8,800 0.2 (2.33%) 34,808 312.02 0 0 8,600 9,800 7,400
18/11/2025 9,000 0.4 (4.65%) 39,312 339.8 0 0 8,600 9,800 7,400
17/11/2025 8,700 0.2 (2.35%) 6,700 57.76 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.3 (-3.41%) 9,600 81.6 0 0 8,800 10,100 7,500
13/11/2025 8,900 0.2 (2.3%) 10,600 93.17 0 0 8,700 10,000 7,400
12/11/2025 8,800 0 (0%) 2,000 17.38 0 0 8,800 10,100 7,500
11/11/2025 8,900 -0.1 (-1.11%) 3,400 30.06 0 0 9,000 10,300 7,700
10/11/2025 8,800 0 (0%) 15,500 139.17 0 0 8,800 10,100 7,500
07/11/2025 8,900 0 (0%) 601 5.28 0 0 8,900 10,200 7,600
06/11/2025 8,900 0.1 (1.14%) 58,357 519.86 0 0 8,800 10,100 7,500
05/11/2025 9,400 0.7 (8.05%) 16,796 148.31 0 0 8,700 10,000 7,400
04/11/2025 8,800 0.1 (1.15%) 3,201 27.81 0 0 8,700 10,000 7,400
03/11/2025 8,900 0 (0%) 6,100 52.98 0 0 8,900 10,200 7,600
31/10/2025 9,600 1.1 (12.94%) 76,267 682.17 0 0 8,500 9,700 7,300
30/10/2025 8,500 0 (0%) 5 0.04 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.6 (7.59%) 6,703 57.01 0 0 7,900 9,000 6,800
28/10/2025 7,900 -0.2 (-2.47%) 4,000 31.65 0 0 8,100 9,300 6,900
27/10/2025 8,000 -0.3 (-3.61%) 1,900 15.41 0 0 8,300 9,500 7,100
24/10/2025 8,300 0.3 (3.75%) 400 3.33 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 2,800 22.47 0 0 8,000 9,200 6,800
22/10/2025 8,200 0 (0%) 9,100 72.88 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 -0.1 (-1.2%) 1,319 10.76 0 0 8,300 9,500 7,100
17/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2025 8,400 0.2 (2.44%) 3,200 26.4 0 0 8,200 9,400 7,000
15/10/2025 8,200 -0.2 (-2.38%) 1,200 9.85 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,500 0.1 (1.19%) 1,200 10.13 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 601 5.05 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 2,000 16.71 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 2,300 19.22 0 0 8,400 9,600 7,200
07/10/2025 8,500 0.2 (2.41%) 6,500 54.42 0 0 8,300 9,500 7,100
06/10/2025 8,500 0.2 (2.41%) 4,800 39.85 0 0 8,300 9,500 7,100
03/10/2025 8,400 0.1 (1.2%) 3,500 29.21 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 1,300 10.81 0 0 8,300 9,500 7,100

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