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
13/02/2026 7,970 -0.12 (-1.48%) 11,000 86.81 0 0 8,090 8,650 7,530
12/02/2026 8,090 0 (0%) 1,400 11.23 0 0 8,090 8,650 7,530
11/02/2026 8,090 0.09 (1.13%) 17,500 140.93 0 0 8,000 8,560 7,440
10/02/2026 8,000 -0.2 (-2.44%) 52,100 419.83 0 0 8,200 8,770 7,630
09/02/2026 8,200 0.15 (1.86%) 1,019,000 8,154.49 0 0 8,050 8,610 7,490
06/02/2026 8,050 -0.35 (-4.17%) 23,700 191.9 0 0 8,400 8,980 7,820
05/02/2026 8,400 -0.04 (-0.47%) 15,100 125.4 0 0 8,440 9,030 7,850
04/02/2026 8,440 -0.06 (-0.71%) 2,300 19.24 0 0 8,500 9,090 7,910
03/02/2026 8,500 -0.1 (-1.16%) 841,100 7,168.26 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.04 (-0.46%) 60,600 524.59 0 0 8,640 9,240 8,040
30/01/2026 8,640 0.24 (2.86%) 72,800 633.27 0 0 8,400 8,980 7,820
29/01/2026 8,400 0.01 (0.12%) 5,700 47.83 0 0 8,390 8,970 7,810
28/01/2026 8,390 -0.11 (-1.29%) 30,200 252.42 0 0 8,500 9,090 7,910
27/01/2026 8,500 -0.3 (-3.41%) 19,400 165.69 0 0 8,800 9,410 8,190
26/01/2026 8,800 0.19 (2.21%) 85,700 744.94 250,000 2,125 8,610 9,210 8,010
23/01/2026 8,610 -0.27 (-3.04%) 12,100 105.54 0 0 8,880 9,500 8,260
22/01/2026 8,880 0.03 (0.34%) 41,500 363.75 0 0 8,850 9,460 8,240
21/01/2026 8,850 -0.1 (-1.12%) 26,100 225.42 0 0 8,950 9,570 8,330
20/01/2026 8,950 -0.04 (-0.44%) 22,600 198.51 0 0 8,990 9,610 8,370
19/01/2026 8,990 -0.01 (-0.11%) 21,700 193.02 0 0 9,000 9,630 8,370
16/01/2026 9,000 0 (0%) 11,600 103.9 0 0 9,000 9,630 8,370
15/01/2026 9,000 0 (0%) 20,100 180.03 0 0 9,000 9,630 8,370
14/01/2026 9,000 0 (0%) 38,300 340.92 0 0 9,000 9,630 8,370
13/01/2026 9,000 0.1 (1.12%) 52,000 466.25 0 0 8,900 9,520 8,280
12/01/2026 8,900 0 (0%) 20,800 184.61 0 0 8,900 9,520 8,280
09/01/2026 8,900 -0.1 (-1.11%) 59,500 520.74 0 0 9,000 9,630 8,370
08/01/2026 9,000 0.01 (0.11%) 43,100 386.96 0 0 8,990 9,610 8,370
07/01/2026 8,990 0.29 (3.33%) 83,900 737.88 0 0 8,700 9,300 8,100
06/01/2026 8,700 0.4 (4.82%) 48,800 415.84 0 0 8,300 8,880 7,720
05/01/2026 8,300 -0.2 (-2.35%) 7,100 60.68 0 0 8,500 9,090 7,910
31/12/2025 8,500 -0.12 (-1.39%) 39,900 342.88 0 0 8,620 9,220 8,020
30/12/2025 8,620 -0.08 (-0.92%) 4,600 40.01 0 0 8,700 9,300 8,100
29/12/2025 8,700 -0.05 (-0.57%) 836,100 7,320.62 0 0 8,750 9,360 8,140
26/12/2025 8,750 0 (0%) 589,000 5,123.26 0 0 8,750 9,360 8,140
25/12/2025 8,750 -0.1 (-1.13%) 36,700 326.82 0 0 8,850 9,460 8,240
24/12/2025 8,850 -0.05 (-0.56%) 19,800 175.35 0 0 8,900 9,520 8,280
23/12/2025 8,900 -0.18 (-1.98%) 617,600 5,496.83 0 0 9,080 9,710 8,450
22/12/2025 9,080 0 (0%) 607,200 5,513.31 0 0 9,080 9,710 8,450
19/12/2025 9,080 -0.04 (-0.44%) 3,600 32.5 0 0 9,120 9,750 8,490
18/12/2025 9,120 0.03 (0.33%) 1,600 14.31 0 0 9,090 9,720 8,460
17/12/2025 9,090 0.05 (0.55%) 3,700 33.06 0 0 9,040 9,670 8,410
16/12/2025 9,040 -0.05 (-0.55%) 6,900 61.05 0 0 9,090 9,720 8,460
15/12/2025 9,090 -0.07 (-0.76%) 10,600 94.69 0 0 9,160 9,800 8,520
12/12/2025 9,160 0.15 (1.66%) 15,400 139.81 0 0 9,010 9,640 8,380
11/12/2025 9,010 -0.11 (-1.21%) 6,100 54.94 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 11,300 102.42 0 0 9,150 9,790 8,510
09/12/2025 9,150 0.05 (0.55%) 20,600 186.7 0 0 9,100 9,730 8,470
08/12/2025 9,100 0.01 (0.11%) 14,000 127.28 0 0 9,090 9,720 8,460
05/12/2025 9,090 -0.09 (-0.98%) 28,000 256.48 0 0 9,180 9,820 8,540
04/12/2025 9,180 0 (0%) 42,200 386.6 0 0 9,180 9,820 8,540
03/12/2025 9,180 -0.08 (-0.86%) 16,000 146.9 0 0 9,260 9,900 8,620
02/12/2025 9,260 0.1 (1.09%) 61,300 558.51 0 0 9,160 9,800 8,520
01/12/2025 9,160 -0.01 (-0.11%) 80,600 730.85 0 0 9,170 9,810 8,530
28/11/2025 9,170 -0.03 (-0.33%) 38,700 352.98 0 0 9,200 9,840 8,560
27/11/2025 9,200 0.05 (0.55%) 20,800 190.19 0 0 9,150 9,790 8,510
26/11/2025 9,150 0.19 (2.12%) 116,900 1,056.98 0 0 8,960 9,580 8,340
25/11/2025 8,960 -0.09 (-0.99%) 85,000 769.02 0 0 9,050 9,680 8,420
24/11/2025 9,050 0 (0%) 51,200 460.29 0 0 9,050 9,680 8,420
21/11/2025 9,050 0 (0%) 112,900 1,018.98 0 0 9,050 9,680 8,420
20/11/2025 9,050 -0.1 (-1.09%) 14,600 131.58 0 0 9,150 9,790 8,510
19/11/2025 9,150 0.05 (0.55%) 45,800 411.94 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.08 (-0.87%) 30,700 276.54 0 0 9,180 9,820 8,540
17/11/2025 9,180 0.21 (2.34%) 70,600 634.11 0 0 8,970 9,590 8,350
14/11/2025 8,970 0.09 (1.01%) 83,300 734.6 0 0 8,880 9,500 8,260
13/11/2025 8,880 -0.07 (-0.78%) 33,300 290.36 0 0 8,950 9,570 8,330
12/11/2025 8,950 0.05 (0.56%) 25,400 224.36 0 0 8,900 9,520 8,280
11/11/2025 8,900 -0.02 (-0.22%) 30,100 263.69 0 0 8,920 9,540 8,300
10/11/2025 8,920 0.12 (1.36%) 19,400 170.07 0 0 8,800 9,410 8,190
07/11/2025 8,800 -0.19 (-2.11%) 32,400 280.25 0 0 8,990 9,610 8,370
06/11/2025 8,990 0.21 (2.39%) 9,200 81.45 0 0 8,780 9,390 8,170
05/11/2025 8,780 -0.21 (-2.34%) 17,400 152.23 0 0 8,990 9,610 8,370
04/11/2025 8,990 0 (0%) 6,300 55.75 0 0 8,990 9,610 8,370
03/11/2025 8,990 -0.18 (-1.96%) 53,400 475.34 0 0 9,170 9,810 8,530
31/10/2025 9,170 -0.03 (-0.33%) 11,400 103.81 0 0 9,200 9,840 8,560
30/10/2025 9,200 0 (0%) 8,800 81.81 0 0 9,200 9,840 8,560
29/10/2025 9,200 -0.05 (-0.54%) 17,100 155.76 0 0 9,250 9,890 8,610
28/10/2025 9,250 0.05 (0.54%) 20,200 181.88 0 0 9,200 9,840 8,560
27/10/2025 9,200 -0.09 (-0.97%) 33,600 310.23 0 0 9,290 9,940 8,640
24/10/2025 9,290 0 (0%) 51,500 483.62 0 0 9,290 9,940 8,640
23/10/2025 9,290 -0.06 (-0.64%) 282,000 2,622.57 0 0 9,350 10,000 8,700
22/10/2025 9,350 0.15 (1.63%) 24,600 225.07 0 0 9,200 9,840 8,560
21/10/2025 9,200 0.32 (3.6%) 35,400 314.06 0 0 8,880 9,500 8,260
20/10/2025 8,880 -0.02 (-0.22%) 20,700 183.34 0 0 8,900 9,520 8,280
17/10/2025 8,900 -0.1 (-1.11%) 10,600 95.44 0 0 9,000 9,630 8,370
16/10/2025 9,000 -0.08 (-0.88%) 81,200 730.17 0 0 9,080 9,710 8,450
15/10/2025 9,080 -0.09 (-0.98%) 37,800 343.86 0 0 9,170 9,810 8,530
14/10/2025 9,170 -0.13 (-1.4%) 61,700 565.52 0 0 9,300 9,950 8,650
13/10/2025 9,300 -0.05 (-0.53%) 30,700 285.67 500,000 4,995 9,350 10,000 8,700
10/10/2025 9,350 0.09 (0.97%) 800,200 7,380.08 0 0 9,260 9,900 8,620
09/10/2025 9,260 -0.04 (-0.43%) 38,100 353.52 0 0 9,300 9,950 8,650
08/10/2025 9,300 0.1 (1.09%) 799,100 7,361.19 0 0 9,200 9,840 8,560
07/10/2025 9,200 -0.1 (-1.08%) 9,300 86.2 0 0 9,300 9,950 8,650
06/10/2025 9,300 0.11 (1.2%) 339,800 3,144.48 0 0 9,190 9,830 8,550
03/10/2025 9,190 0.09 (0.99%) 53,500 487.73 0 0 9,100 9,730 8,470
02/10/2025 9,100 0.15 (1.68%) 363,800 3,258.01 0 0 8,950 9,570 8,330
01/10/2025 8,950 0.01 (0.11%) 24,300 215.93 0 0 8,940 9,560 8,320
30/09/2025 8,940 -0.06 (-0.67%) 60,100 535.45 0 0 9,000 9,630 8,370
29/09/2025 9,000 0.04 (0.45%) 11,800 105.7 0 0 8,960 9,580 8,340
26/09/2025 8,960 0.1 (1.13%) 25,900 230.5 0 0 8,860 9,480 8,240
25/09/2025 8,860 0.08 (0.91%) 72,900 645.5 0 0 8,780 9,390 8,170
24/09/2025 8,780 -0.08 (-0.9%) 30,400 268.37 0 0 8,860 9,480 8,240
23/09/2025 8,860 0.01 (0.11%) 17,500 154.52 0 0 8,850 9,460 8,240
22/09/2025 8,850 -0.05 (-0.56%) 34,900 308.77 0 0 8,900 9,520 8,280
19/09/2025 8,900 -0.25 (-2.73%) 25,800 231.98 0 0 9,150 9,790 8,510
18/09/2025 9,150 0.22 (2.46%) 217,700 1,942.17 0 0 8,930 9,550 8,310
17/09/2025 8,930 -0.27 (-2.93%) 457,200 4,101.48 0 0 9,200 9,840 8,560
16/09/2025 9,200 0.4 (4.55%) 816,200 7,366.44 0 0 8,800 9,410 8,190
15/09/2025 8,800 0.07 (0.8%) 59,500 522.2 0 0 8,730 9,340 8,120
12/09/2025 8,730 -0.24 (-2.68%) 66,300 585.48 0 0 8,970 9,590 8,350
11/09/2025 8,970 0.06 (0.67%) 145,400 1,258.72 0 0 8,910 9,530 8,290
10/09/2025 8,910 0.22 (2.53%) 58,400 516.83 0 0 8,690 9,290 8,090
09/09/2025 8,690 -0.35 (-3.87%) 193,600 1,707.25 0 0 9,040 9,670 8,410
08/09/2025 9,040 -0.68 (-7.%) 278,100 2,608.49 0 0 9,720 10,400 9,040
05/09/2025 9,720 -0.12 (-1.22%) 100,200 986.72 0 0 9,840 10,500 9,160
04/09/2025 9,840 -0.11 (-1.11%) 182,800 1,809.26 0 0 9,950 10,600 9,260
03/09/2025 9,950 0.2 (2.05%) 108,000 1,056.88 0 0 9,750 10,400 9,070
29/08/2025 9,750 -0.25 (-2.5%) 422,100 4,111.9 0 0 10,000 10,700 9,300
28/08/2025 10,000 -0.1 (-0.99%) 296,000 2,972.08 0 0 10,100 10,800 9,400
27/08/2025 10,100 0.53 (5.54%) 760,300 7,630.87 0 0 9,570 10,200 8,910
26/08/2025 9,570 0.62 (6.93%) 1,583,900 14,540.6 0 0 8,950 9,570 8,330
25/08/2025 8,950 0 (0%) 616,800 5,537.39 0 0 8,950 9,570 8,330
22/08/2025 8,950 0.07 (0.79%) 82,500 734.12 0 0 8,880 9,500 8,260
21/08/2025 8,880 -0.11 (-1.22%) 75,300 673.19 0 0 8,990 9,610 8,370
20/08/2025 8,990 0.01 (0.11%) 109,400 979.3 0 0 8,980 9,600 8,360
19/08/2025 8,980 0.23 (2.63%) 193,100 1,737.79 0 0 8,750 9,360 8,140
18/08/2025 8,750 0 (0%) 36,200 314.7 0 0 8,750 9,360 8,140
15/08/2025 8,750 -0.13 (-1.46%) 117,100 1,027.55 0 0 8,880 9,500 8,260
14/08/2025 8,880 0.05 (0.57%) 148,600 1,313.74 0 0 8,830 9,440 8,220
13/08/2025 8,830 -0.12 (-1.34%) 141,800 1,255.91 0 0 8,950 9,570 8,330

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