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 6,300 -0.1 (-1.56%) 4,501 27.89 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.1 (-1.54%) 13,801 85.75 0 0 6,500 7,100 5,900
11/03/2026 6,500 0.5 (8.33%) 34,309 209.33 0 0 6,000 6,600 5,400
10/03/2026 6,000 0 (0%) 23,600 141.63 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.5 (-7.69%) 16,401 98.22 0 0 6,500 7,100 5,900
06/03/2026 6,500 0 (0%) 9,300 60.44 0 0 6,500 7,100 5,900
05/03/2026 6,500 0.1 (1.56%) 14,500 94.6 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 15,600 100.4 0 0 6,600 7,200 6,000
03/03/2026 6,600 0.1 (1.54%) 14,003 91.26 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.1 (-1.52%) 9,000 58.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 14,000 91.46 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 12,840 84.44 0 0 6,600 7,200 6,000
25/02/2026 6,600 0.1 (1.54%) 36,282 235.88 0 0 6,500 7,100 5,900
24/02/2026 6,500 0 (0%) 17,700 114.78 0 0 6,500 7,100 5,900
23/02/2026 6,500 0 (0%) 18,641 119.71 0 0 6,500 7,100 5,900
13/02/2026 6,500 0 (0%) 4,600 29.45 0 0 6,500 7,100 5,900
12/02/2026 6,500 0.2 (3.17%) 900 5.77 0 0 6,300 6,900 5,700
11/02/2026 6,300 0.1 (1.61%) 3,200 19.9 0 0 6,200 6,800 5,600
10/02/2026 6,200 0 (0%) 4,100 25.43 0 0 6,200 6,800 5,600
09/02/2026 6,200 0 (0%) 4,500 27.9 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.2 (-3.13%) 12,300 76.71 0 0 6,400 7,000 5,800
05/02/2026 6,400 0 (0%) 2,203 13.94 0 0 6,400 7,000 5,800
04/02/2026 6,400 0 (0%) 13,300 84.72 0 0 6,400 7,000 5,800
03/02/2026 6,400 0.1 (1.59%) 3,400 21.38 0 0 6,300 6,900 5,700
02/02/2026 6,300 0 (0%) 14,901 93.58 0 0 6,300 6,900 5,700
30/01/2026 6,300 -0.2 (-3.08%) 18,213 115.3 0 0 6,500 7,100 5,900
29/01/2026 6,500 0.2 (3.17%) 7,201 45.6 0 0 6,300 6,900 5,700
28/01/2026 6,300 -0.1 (-1.56%) 24,953 156.43 0 0 6,400 7,000 5,800
27/01/2026 6,400 -0.1 (-1.54%) 6,700 42.9 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 7,800 50.68 0 0 6,500 7,100 5,900
23/01/2026 6,500 -0.1 (-1.52%) 14,367 95.03 0 0 6,600 7,200 6,000
22/01/2026 6,600 0.1 (1.54%) 25,901 168.35 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 14,800 96.26 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.1 (-1.52%) 18,513 121.43 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 9,186 59.8 0 0 6,600 7,200 6,000
16/01/2026 6,600 0 (0%) 19,201 124.82 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 16,401 106.37 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 25,800 168.46 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 1,620 10.86 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.3 (4.62%) 51,893 346.32 0 0 6,500 7,100 5,900
09/01/2026 6,500 -0.1 (-1.52%) 23,980 153.02 0 0 6,600 7,200 6,000
08/01/2026 6,600 0 (0%) 10,600 70.25 0 0 6,600 7,200 6,000
07/01/2026 6,600 0.1 (1.54%) 41,342 267.86 0 0 6,500 7,100 5,900
06/01/2026 6,500 -0.1 (-1.52%) 76,949 492.43 0 0 6,600 7,200 6,000
05/01/2026 6,600 -0.1 (-1.49%) 52,202 344.92 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 14,100 94.21 0 0 6,700 7,300 6,100
30/12/2025 6,700 -0.1 (-1.47%) 11,905 79.5 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 36,423 245.35 0 0 6,800 7,400 6,200
26/12/2025 6,800 -0.3 (-4.23%) 70,053 481.9 0 0 7,100 7,800 6,400
25/12/2025 7,100 0.3 (4.41%) 112,825 792.74 0 0 6,800 7,400 6,200
24/12/2025 6,800 0.2 (3.03%) 60,100 404.23 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.1 (-1.49%) 4,100 27.18 0 0 6,700 7,300 6,100
22/12/2025 6,700 0.2 (3.08%) 5,100 34.1 0 0 6,500 7,100 5,900
19/12/2025 6,500 0 (0%) 13,010 84.49 0 0 6,500 7,100 5,900
18/12/2025 6,500 0 (0%) 2,301 14.87 0 0 6,500 7,100 5,900
17/12/2025 6,500 -0.1 (-1.52%) 8,209 53.61 0 0 6,600 7,200 6,000
16/12/2025 6,600 0 (0%) 11,300 73.8 0 0 6,600 7,200 6,000
15/12/2025 6,600 0 (0%) 2 0.01 0 0 6,600 7,200 6,000
12/12/2025 6,600 -0.1 (-1.49%) 11,201 73.94 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.2 (3.08%) 15,200 100.71 0 0 6,500 7,100 5,900
10/12/2025 6,500 -0.1 (-1.52%) 8,000 52.05 0 0 6,600 7,200 6,000
09/12/2025 6,600 0 (0%) 6,600 42.84 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.1 (-1.49%) 6,500 42.9 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.1 (1.52%) 4,801 31.7 0 0 6,600 7,200 6,000
04/12/2025 6,600 -0.2 (-2.94%) 37,600 251.13 0 0 6,800 7,400 6,200
03/12/2025 6,800 0.1 (1.49%) 22,402 147.61 0 0 6,700 7,300 6,100
02/12/2025 6,700 -0.1 (-1.47%) 7,400 49.18 0 0 6,800 7,400 6,200
01/12/2025 6,800 0.1 (1.49%) 14,644 96.77 0 0 6,700 7,300 6,100
28/11/2025 6,700 0 (0%) 23,134 153.3 0 0 6,700 7,300 6,100
27/11/2025 6,700 -0.1 (-1.47%) 6,056 40.66 0 0 6,800 7,400 6,200
26/11/2025 6,800 0.2 (3.03%) 30,428 204.87 0 0 6,600 7,200 6,000
25/11/2025 6,600 -0.2 (-2.94%) 28,818 190.97 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.1 (1.49%) 9,204 61.62 20,000 122 6,700 7,300 6,100
21/11/2025 6,700 0 (0%) 10,700 70.69 0 0 6,700 7,300 6,100
20/11/2025 6,700 0.1 (1.52%) 5,400 35.66 0 0 6,600 7,200 6,000
19/11/2025 6,600 -0.2 (-2.94%) 16,500 109.94 0 0 6,800 7,400 6,200
18/11/2025 6,800 0.1 (1.49%) 52,501 351.3 0 0 6,700 7,300 6,100
17/11/2025 6,700 0.1 (1.52%) 19,935 131.79 0 0 6,600 7,200 6,000
14/11/2025 6,600 -0.2 (-2.94%) 37,015 247.02 0 0 6,800 7,400 6,200
13/11/2025 6,800 -0.1 (-1.45%) 1,000 6.8 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.2 (2.99%) 14,300 95.97 0 0 6,700 7,300 6,100
11/11/2025 6,700 0.1 (1.52%) 7,100 47.06 0 0 6,600 7,200 6,000
10/11/2025 6,600 0 (0%) 6,900 45.47 0 0 6,600 7,200 6,000
07/11/2025 6,600 -0.3 (-4.35%) 14,300 96.01 0 0 6,900 7,500 6,300
06/11/2025 6,900 0.1 (1.47%) 8,700 59.29 0 0 6,800 7,400 6,200
05/11/2025 6,800 -0.2 (-2.86%) 6,900 47.05 0 0 7,000 7,700 6,300
04/11/2025 7,000 0.2 (2.94%) 27,102 184.66 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 26,646 182.91 0 0 6,900 7,500 6,300
31/10/2025 6,900 -0.1 (-1.43%) 23,100 159.73 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.2 (-2.78%) 26,600 185 0 0 7,200 7,900 6,500
29/10/2025 7,200 0.2 (2.86%) 48,100 337.43 0 0 7,000 7,700 6,300
28/10/2025 7,000 0.1 (1.45%) 23,700 160.58 0 0 6,900 7,500 6,300
27/10/2025 6,900 -0.1 (-1.43%) 18,200 124.85 0 0 7,000 7,700 6,300
24/10/2025 7,000 -0.1 (-1.41%) 14,313 98.66 0 0 7,100 7,800 6,400
23/10/2025 7,100 0 (0%) 7,628 53.15 0 0 7,100 7,800 6,400
22/10/2025 7,100 0.1 (1.43%) 17,330 119.63 0 0 7,000 7,700 6,300
21/10/2025 7,000 0 (0%) 76,900 516.92 0 0 7,000 7,700 6,300
20/10/2025 7,000 -0.3 (-4.11%) 61,134 440.41 0 0 7,300 8,000 6,600
17/10/2025 7,300 -0.1 (-1.35%) 29,637 217.66 0 0 7,400 8,100 6,700
16/10/2025 7,400 0.1 (1.37%) 47,900 348.31 0 0 7,300 8,000 6,600
15/10/2025 7,300 0 (0%) 25,533 186.65 0 0 7,300 8,000 6,600
14/10/2025 7,300 0.1 (1.39%) 56,591 411.84 0 0 7,200 7,900 6,500
13/10/2025 7,200 -0.3 (-4%) 47,403 343.72 0 0 7,500 8,200 6,800
10/10/2025 7,500 -0.1 (-1.32%) 25,134 186.45 0 0 7,600 8,300 6,900
09/10/2025 7,600 0 (0%) 9,000 67.56 0 0 7,600 8,300 6,900
08/10/2025 7,600 0 (0%) 48,104 375.52 0 0 7,600 8,300 6,900
07/10/2025 7,600 -0.1 (-1.3%) 29,604 221.47 0 0 7,700 8,400 7,000
06/10/2025 7,700 0.5 (6.94%) 98,200 743.37 0 0 7,200 7,900 6,500
03/10/2025 7,200 -0.4 (-5.26%) 21,500 158.4 0 0 7,600 8,300 6,900
02/10/2025 7,600 0.5 (7.04%) 123,691 929.57 0 0 7,100 7,800 6,400
01/10/2025 7,100 0 (0%) 42,773 305.86 0 0 7,100 7,800 6,400
30/09/2025 7,100 -0.2 (-2.74%) 57,800 408.55 0 0 7,300 8,000 6,600
29/09/2025 7,300 -0.1 (-1.35%) 33,060 239.06 0 0 7,400 8,100 6,700
26/09/2025 7,400 0 (0%) 32,016 235.74 0 0 7,400 8,100 6,700
25/09/2025 7,400 0 (0%) 29,752 219.56 0 0 7,400 8,100 6,700
24/09/2025 7,400 0 (0%) 50,401 359.31 0 0 7,400 8,100 6,700
23/09/2025 7,400 0.1 (1.37%) 39,056 288.44 0 0 7,300 8,000 6,600
22/09/2025 7,300 -0.2 (-2.67%) 53,894 393.37 0 0 7,500 8,200 6,800
19/09/2025 7,500 0 (0%) 19,530 147.4 0 0 7,500 8,200 6,800
18/09/2025 7,500 0 (0%) 28,970 216.9 0 0 7,500 8,200 6,800
17/09/2025 7,500 -0.2 (-2.6%) 26,205 197.17 0 0 7,700 8,400 7,000
16/09/2025 7,700 0 (0%) 120,101 923.62 0 0 7,700 8,400 7,000
15/09/2025 7,700 0 (0%) 50,550 387. 0 0 7,700 8,400 7,000

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