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 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.7 (13.46%) 9,500 56.05 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/03/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,900 4,500
17/03/2026 5,200 -0.3 (-5.45%) 300 1.56 0 0 5,500 6,300 4,700
16/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/03/2026 5,500 -0.4 (-6.78%) 300 1.65 0 0 5,900 6,700 5,100
11/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/03/2026 5,900 0.1 (1.72%) 5,000 29.5 0 0 5,800 6,600 5,000
09/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/03/2026 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.4 (7.27%) 400 2.36 0 0 5,500 6,300 4,700
03/03/2026 5,500 -0.3 (-5.17%) 9,600 53.25 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.1 (-1.69%) 1,000 5.83 0 0 5,900 6,700 5,100
27/02/2026 5,900 -0.2 (-3.28%) 200 1.18 0 0 6,100 7,000 5,200
26/02/2026 6,100 -0.1 (-1.61%) 1,000 6.1 0 0 6,200 7,100 5,300
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/02/2026 6,200 0 (0%) 1,000 6.16 0 0 6,200 7,100 5,300
13/02/2026 6,200 0.3 (5.08%) 600 3.72 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
04/02/2026 5,900 0 (0%) 400 2.36 0 0 5,900 6,700 5,100
03/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/02/2026 5,900 -0.3 (-4.84%) 1,500 8.85 0 0 6,200 7,100 5,300
30/01/2026 6,200 0.4 (6.9%) 500 3.1 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
26/01/2026 6,000 0.2 (3.45%) 900 5.4 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.6 (-9.38%) 2,500 14.55 0 0 6,400 7,300 5,500
20/01/2026 6,900 0 (0%) 200 1.28 0 0 6,900 7,900 5,900
19/01/2026 7,300 0.9 (14.06%) 3,500 24 0 0 6,400 7,300 5,500
16/01/2026 6,500 0.8 (14.04%) 10,100 64.24 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
13/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/01/2026 5,700 -0.4 (-6.56%) 200 1.14 0 0 6,100 7,000 5,200
05/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
31/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/12/2025 6,100 -0.1 (-1.61%) 100 0.61 0 0 6,200 7,100 5,300
16/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 0.2 (3.33%) 200 1.24 0 0 6,000 6,900 5,100
11/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/12/2025 6,000 -0.1 (-1.64%) 100 0.6 0 0 6,100 7,000 5,200
03/12/2025 6,000 0.5 (9.09%) 1,300 7.88 0 0 5,500 6,300 4,700
02/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/11/2025 5,300 -0.7 (-11.67%) 1,100 6.02 0 0 6,000 6,900 5,100
27/11/2025 6,000 -0.3 (-4.76%) 400 2.4 0 0 6,300 7,200 5,400
26/11/2025 6,300 0.3 (5%) 100 0.63 0 0 6,000 6,900 5,100
25/11/2025 6,000 -0.5 (-7.69%) 5,700 34.21 0 0 6,500 7,400 5,600
24/11/2025 7,000 -0.1 (-1.41%) 1,000 6.46 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,200 0.9 (14.29%) 1,400 9.95 0 0 6,300 7,200 5,400
19/11/2025 6,300 -1 (-13.7%) 600 3.79 0 0 7,300 8,300 6,300
18/11/2025 7,300 0.8 (12.31%) 200 1.46 0 0 6,500 7,400 5,600
17/11/2025 7,200 -0.3 (-4%) 3,300 21.3 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 600 4.5 0 0 6,800 7,800 5,800
13/11/2025 7,500 0.3 (4.17%) 4,800 32.79 0 0 7,200 8,200 6,200
12/11/2025 7,900 0.1 (1.28%) 1,500 10.77 0 0 7,800 8,900 6,700
11/11/2025 7,500 -1.3 (-14.77%) 1,000 7.76 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,700 0.9 (11.54%) 200 1.75 0 0 7,800 8,900 6,700
06/11/2025 8,100 1 (14.08%) 400 3.1 0 0 7,100 8,100 6,100
05/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/10/2025 7,100 0.2 (2.9%) 1,200 8.52 0 0 6,900 7,900 5,900
29/10/2025 6,900 0 (0%) 10,000 68.66 0 0 6,900 7,900 5,900
28/10/2025 6,600 0.1 (1.54%) 1,400 9.64 0 0 6,500 7,400 5,600
27/10/2025 6,500 -0.3 (-4.41%) 1,200 7.74 0 0 6,800 7,800 5,800
24/10/2025 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/10/2025 6,200 -0.6 (-8.82%) 8,800 57.9 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0.3 (4.62%) 4,400 30.02 0 0 6,500 7,400 5,600
16/10/2025 6,700 0.7 (11.67%) 1,800 11.77 0 0 6,000 6,900 5,100
15/10/2025 6,200 -0.1 (-1.59%) 2,300 13.84 0 0 6,300 7,200 5,400
14/10/2025 5,700 -0.9 (-13.64%) 1,300 8.19 0 0 6,600 7,500 5,700
13/10/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 5,800 -0.9 (-13.43%) 1,300 8.74 0 0 6,700 7,700 5,700
08/10/2025 6,900 -0.1 (-1.43%) 1,500 10.08 0 0 7,000 8,000 6,000
07/10/2025 7,000 0.6 (9.38%) 2,100 14.72 0 0 6,400 7,300 5,500
06/10/2025 7,100 0.8 (12.7%) 800 5.12 0 0 6,300 7,200 5,400
03/10/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
02/10/2025 5,800 0.3 (5.45%) 2,600 14.78 0 0 5,500 6,300 4,700
01/10/2025 5,500 0.3 (5.77%) 2,200 12.14 0 0 5,200 5,900 4,500

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