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
02/04/2026 7,900 -0.2 (-2.47%) 187,500 1,491.21 0 0 8,100 8,660 7,540
01/04/2026 8,100 0.13 (1.63%) 350,900 2,782.59 0 0 7,970 8,520 7,420
31/03/2026 7,970 0.32 (4.18%) 892,600 7,101.52 0 0 7,650 8,180 7,120
30/03/2026 7,650 0 (0%) 125,800 940.34 0 0 7,650 8,180 7,120
27/03/2026 7,650 0.5 (6.99%) 909,400 6,785.6 0 0 7,150 7,650 6,650
26/03/2026 7,150 -0.05 (-0.69%) 82,400 587.59 0 0 7,200 7,700 6,700
25/03/2026 7,200 0.05 (0.7%) 211,300 1,525.05 0 0 7,150 7,650 6,650
24/03/2026 7,150 0.32 (4.69%) 125,100 885.76 0 0 6,830 7,300 6,360
23/03/2026 6,830 -0.24 (-3.39%) 107,300 749.37 0 0 7,070 7,560 6,580
20/03/2026 7,070 -0.33 (-4.46%) 85,900 621.08 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.1 (1.37%) 275,000 2,019.37 0 0 7,300 7,810 6,790
18/03/2026 7,300 0.08 (1.11%) 155,900 1,126.81 0 0 7,220 7,720 6,720
17/03/2026 7,220 0.01 (0.14%) 118,900 861.12 0 0 7,210 7,710 6,710
16/03/2026 7,210 -0.1 (-1.37%) 171,300 1,238.92 0 0 7,310 7,820 6,800
13/03/2026 7,310 0 (0%) 137,400 995.19 0 0 7,310 7,820 6,800
12/03/2026 7,310 0.05 (0.69%) 329,200 2,404. 0 0 7,260 7,760 6,760
11/03/2026 7,260 0.46 (6.76%) 235,200 1,637.72 0 0 6,800 7,270 6,330
10/03/2026 6,800 0.16 (2.41%) 189,500 1,291.7 0 0 6,640 7,100 6,180
09/03/2026 6,640 -0.36 (-5.14%) 277,700 1,826.71 0 0 7,000 7,490 6,510
06/03/2026 7,000 0 (0%) 102,800 726.7 0 0 7,000 7,490 6,510
05/03/2026 7,000 0.2 (2.94%) 676,000 4,817.33 0 0 6,800 7,270 6,330
04/03/2026 6,800 -0.2 (-2.86%) 133,500 925.95 0 0 7,000 7,490 6,510
03/03/2026 7,000 -0.34 (-4.63%) 148,700 1,071.79 0 0 7,340 7,850 6,830
02/03/2026 7,340 -0.19 (-2.52%) 187,500 1,377.66 0 0 7,530 8,050 7,010
27/02/2026 7,530 -0.07 (-0.92%) 147,700 1,109.68 0 0 7,600 8,130 7,070
26/02/2026 7,600 -0.08 (-1.04%) 140,100 1,059.13 0 0 7,680 8,210 7,150
25/02/2026 7,680 -0.09 (-1.16%) 229,500 1,759.43 0 0 7,770 8,310 7,230
24/02/2026 7,770 -0.04 (-0.51%) 152,100 1,170.77 0 0 7,810 8,350 7,270
23/02/2026 7,810 0.01 (0.13%) 224,100 1,724.31 0 0 7,800 8,340 7,260
13/02/2026 7,800 -0.1 (-1.27%) 168,900 1,290.59 0 0 7,900 8,450 7,350
12/02/2026 7,900 0.4 (5.33%) 232,100 1,773.74 0 0 7,500 8,020 6,980
11/02/2026 7,500 0.4 (5.63%) 307,200 2,236.01 0 0 7,100 7,590 6,610
10/02/2026 7,100 0.2 (2.9%) 211,700 1,477.04 0 0 6,900 7,380 6,420
09/02/2026 6,900 0 (0%) 366,900 2,523.03 0 0 6,900 7,380 6,420
06/02/2026 6,900 -0.21 (-2.95%) 414,800 2,890.65 0 0 7,110 7,600 6,620
05/02/2026 7,110 -0.11 (-1.52%) 247,400 1,773.31 0 0 7,220 7,720 6,720
04/02/2026 7,220 -0.08 (-1.1%) 365,200 2,635.77 0 0 7,300 7,810 6,790
03/02/2026 7,300 -0.1 (-1.35%) 191,000 1,399.55 0 0 7,400 7,910 6,890
02/02/2026 7,400 -0.2 (-2.63%) 526,200 3,822.92 0 0 7,600 8,130 7,070
30/01/2026 7,600 0 (0%) 438,200 3,302.41 0 0 7,600 8,130 7,070
29/01/2026 7,600 0.19 (2.56%) 578,900 4,362.49 0 0 7,410 7,920 6,900
28/01/2026 7,410 -0.27 (-3.52%) 426,500 3,191.3 0 0 7,680 8,210 7,150
27/01/2026 7,680 -0.02 (-0.26%) 410,700 3,137.02 0 0 7,700 8,230 7,170
26/01/2026 7,700 -0.2 (-2.53%) 328,400 2,562.9 0 0 7,900 8,450 7,350
23/01/2026 7,900 -0.12 (-1.5%) 278,800 2,209.81 0 0 8,020 8,580 7,460
22/01/2026 8,020 0 (0%) 547,500 4,384.78 0 0 8,020 8,580 7,460
21/01/2026 8,020 -0.18 (-2.2%) 393,000 3,189.78 0 0 8,200 8,770 7,630
20/01/2026 8,200 -0.1 (-1.2%) 325,300 2,662.81 0 0 8,300 8,880 7,720
19/01/2026 8,300 -0.15 (-1.78%) 243,700 2,020.38 0 0 8,450 9,040 7,860
16/01/2026 8,450 0.25 (3.05%) 353,300 2,907.39 0 0 8,200 8,770 7,630
15/01/2026 8,200 0 (0%) 262,200 2,143.68 0 0 8,200 8,770 7,630
14/01/2026 8,200 -0.05 (-0.61%) 281,700 2,312.23 0 0 8,250 8,820 7,680
13/01/2026 8,250 -0.05 (-0.6%) 386,000 3,187.77 0 0 8,300 8,880 7,720
12/01/2026 8,300 0.18 (2.22%) 347,700 2,867.35 0 0 8,120 8,680 7,560
09/01/2026 8,120 -0.15 (-1.81%) 262,900 2,165.39 0 0 8,270 8,840 7,700
08/01/2026 8,270 -0.04 (-0.48%) 486,900 4,044.87 0 0 8,310 8,890 7,730
07/01/2026 8,310 0 (0%) 379,600 3,158.58 0 0 8,310 8,890 7,730
06/01/2026 8,310 -0.14 (-1.66%) 336,300 2,822.66 0 0 8,450 9,040 7,860
05/01/2026 8,450 -0.14 (-1.63%) 507,500 4,313.05 0 0 8,590 9,190 7,990
31/12/2025 8,590 -0.01 (-0.12%) 646,100 5,465.84 0 0 8,600 9,200 8,000
30/12/2025 8,600 0.05 (0.58%) 499,400 4,263.07 0 0 8,550 9,140 7,960
29/12/2025 8,550 -0.45 (-5%) 553,200 4,764.56 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.27 (3.09%) 404,800 3,541.13 0 0 8,730 9,340 8,120
25/12/2025 8,730 -0.27 (-3%) 810,100 7,124.42 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.3 (3.45%) 1,600,300 14,176.08 0 0 8,700 9,300 8,100
23/12/2025 8,700 0.39 (4.69%) 1,197,000 10,230.45 0 0 8,310 8,890 7,730
22/12/2025 8,310 -0.58 (-6.52%) 1,739,700 14,622.57 0 0 8,890 9,510 8,270
19/12/2025 8,890 0 (0%) 389,600 3,468.3 0 0 8,890 9,510 8,270
18/12/2025 8,890 -0.26 (-2.84%) 307,600 2,750. 0 0 9,150 9,790 8,510
17/12/2025 9,150 0.25 (2.81%) 317,200 2,856.2 0 0 8,900 9,520 8,280
16/12/2025 8,900 0 (0%) 198,100 1,758.57 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.1 (-1.11%) 314,100 2,799.35 0 0 9,000 9,630 8,370
12/12/2025 9,000 -0.12 (-1.32%) 425,300 3,838.06 0 0 9,120 9,750 8,490
11/12/2025 9,120 -0.08 (-0.87%) 280,400 2,577.54 0 0 9,200 9,840 8,560
10/12/2025 9,200 -0.25 (-2.65%) 262,800 2,456.62 0 0 9,450 10,100 8,790
09/12/2025 9,450 -0.05 (-0.53%) 180,100 1,701.56 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.06 (-0.63%) 341,900 3,243.89 0 0 9,560 10,200 8,900
05/12/2025 9,560 -0.06 (-0.62%) 864,300 8,276.81 0 0 9,620 10,250 8,950
04/12/2025 9,620 -0.07 (-0.72%) 352,100 3,388.48 0 0 9,690 10,350 9,020
03/12/2025 9,690 0.24 (2.54%) 972,800 9,289.09 0 0 9,450 10,100 8,790
02/12/2025 9,450 -0.15 (-1.56%) 504,500 4,770.72 0 0 9,600 10,250 8,930
01/12/2025 9,600 -0.1 (-1.03%) 326,300 3,122.27 0 0 9,700 10,350 9,030
28/11/2025 9,700 0.1 (1.04%) 684,300 6,622.98 0 0 9,600 10,250 8,930
27/11/2025 9,600 0.13 (1.37%) 365,600 3,465.06 7,847,200 69,212.3 9,470 10,100 8,810
26/11/2025 9,470 0.14 (1.5%) 274,600 2,572.8 70,000 607.6 9,330 9,980 8,680
25/11/2025 9,330 -0.27 (-2.81%) 260,800 2,453.85 0 0 9,600 10,250 8,930
24/11/2025 9,600 0.1 (1.05%) 614,700 5,850.43 0 0 9,500 10,150 8,840
21/11/2025 9,500 0.15 (1.6%) 920,400 8,671.77 0 0 9,350 10,000 8,700
20/11/2025 9,350 0.21 (2.3%) 482,600 4,439.3 0 0 9,140 9,770 8,510
19/11/2025 9,140 -0.03 (-0.33%) 297,900 2,724.8 0 0 9,170 9,810 8,530
18/11/2025 9,170 0 (0%) 393,300 3,611.2 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.17 (-1.82%) 449,700 4,171.03 0 0 9,340 9,990 8,690
14/11/2025 9,340 0.24 (2.64%) 433,200 3,984.04 0 0 9,100 9,730 8,470
13/11/2025 9,100 -0.26 (-2.78%) 451,400 4,164.26 0 0 9,360 10,000 8,710
12/11/2025 9,360 -0.1 (-1.06%) 579,900 5,403.54 0 0 9,460 10,100 8,800
11/11/2025 9,460 0.26 (2.83%) 767,300 7,074.47 0 0 9,200 9,840 8,560
10/11/2025 9,200 -0.05 (-0.54%) 430,100 3,952.01 0 0 9,250 9,890 8,610
07/11/2025 9,250 -0.05 (-0.54%) 354,500 3,279.94 0 0 9,300 9,950 8,650
06/11/2025 9,300 -0.12 (-1.27%) 387,500 3,612.48 0 0 9,420 10,050 8,770
05/11/2025 9,420 -0.28 (-2.89%) 261,500 2,467.78 0 0 9,700 10,350 9,030
04/11/2025 9,700 0.2 (2.11%) 720,900 6,809.96 0 0 9,500 10,150 8,840
03/11/2025 9,500 -0.49 (-4.9%) 259,900 2,513.02 0 0 9,990 10,650 9,300
31/10/2025 9,990 0.64 (6.84%) 1,991,500 19,579.67 0 0 9,350 10,000 8,700
30/10/2025 9,350 -0.13 (-1.37%) 873,200 8,193.43 0 0 9,480 10,100 8,820
29/10/2025 9,480 -0.12 (-1.25%) 1,149,700 11,008.94 0 0 9,600 10,250 8,930
28/10/2025 9,600 0.05 (0.52%) 234,900 2,239.15 0 0 9,550 10,200 8,890
27/10/2025 9,550 0 (0%) 288,000 2,744.1 0 0 9,550 10,200 8,890
24/10/2025 9,550 -0.25 (-2.55%) 233,100 2,256.66 0 0 9,800 10,450 9,120
23/10/2025 9,800 -0.18 (-1.8%) 654,900 6,507.71 0 0 9,980 10,650 9,290
22/10/2025 9,980 0.1 (1.01%) 863,100 8,556.83 0 0 9,880 10,550 9,190
21/10/2025 9,880 0.34 (3.56%) 578,900 5,460.57 0 0 9,540 10,200 8,880
20/10/2025 9,540 -0.71 (-6.93%) 1,290,700 12,635.95 0 0 10,250 10,950 9,540
17/10/2025 10,250 0 (0%) 631,300 6,456.63 0 0 10,250 10,950 9,540
16/10/2025 10,250 0.15 (1.49%) 1,413,000 14,478.48 0 0 10,100 10,800 9,400
15/10/2025 10,100 -0.15 (-1.46%) 632,900 6,388.91 0 0 10,250 10,950 9,540
14/10/2025 10,250 0.25 (2.5%) 805,500 8,195.45 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.1 (-0.99%) 1,017,000 10,189.92 0 0 10,100 10,800 9,400
10/10/2025 10,100 -0.2 (-1.94%) 628,500 6,431.8 0 0 10,300 11,000 9,580
09/10/2025 10,300 0 (0%) 582,100 6,051.12 0 0 10,300 11,000 9,580
08/10/2025 10,300 0.1 (0.98%) 516,300 5,292.74 0 0 10,200 10,900 9,490
07/10/2025 10,200 -0.25 (-2.39%) 520,700 5,358.41 0 0 10,450 11,150 9,720
06/10/2025 10,450 0.15 (1.46%) 903,000 9,464.15 0 0 10,300 11,000 9,580
03/10/2025 10,300 -0.15 (-1.44%) 370,000 3,783.61 0 0 10,450 11,150 9,720
02/10/2025 10,450 0.05 (0.48%) 672,800 6,957.2 0 0 10,400 11,100 9,680

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