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
29/04/2026 2,390 0.01 (0.42%) 281,700 676.73 0 0 2,380 2,540 2,220
28/04/2026 2,380 -0.03 (-1.24%) 365,600 870.12 0 0 2,410 2,570 2,250
24/04/2026 2,410 -0.04 (-1.63%) 552,800 1,317.39 0 0 2,450 2,620 2,280
23/04/2026 2,450 -0.01 (-0.41%) 845,700 2,114.41 0 0 2,460 2,630 2,290
22/04/2026 2,460 0.16 (6.96%) 366,700 888.02 0 0 2,300 2,460 2,140
21/04/2026 2,300 -0.06 (-2.54%) 851,800 1,989.25 0 0 2,360 2,520 2,200
20/04/2026 2,360 -0.03 (-1.26%) 533,600 1,262.25 0 0 2,390 2,550 2,230
17/04/2026 2,390 -0.01 (-0.42%) 338,100 812.77 0 0 2,400 2,560 2,240
16/04/2026 2,400 -0.07 (-2.83%) 855,400 2,068.56 0 0 2,470 2,640 2,300
15/04/2026 2,470 -0.04 (-1.59%) 682,300 1,689.95 0 0 2,510 2,680 2,340
14/04/2026 2,510 -0.01 (-0.4%) 789,200 1,978.94 0 0 2,520 2,690 2,350
13/04/2026 2,520 -0.04 (-1.56%) 349,800 885.9 0 0 2,560 2,730 2,390
10/04/2026 2,560 -0.05 (-1.92%) 488,700 1,264.21 0 0 2,610 2,790 2,430
09/04/2026 2,610 0 (0%) 437,600 1,144.36 0 0 2,610 2,790 2,430
08/04/2026 2,610 0.1 (3.98%) 453,300 1,172.96 0 0 2,510 2,680 2,340
07/04/2026 2,510 0.01 (0.4%) 401,400 999.17 0 0 2,500 2,670 2,330
06/04/2026 2,500 0 (0%) 249,200 621.76 0 0 2,500 2,670 2,330
03/04/2026 2,500 -0.03 (-1.19%) 321,400 804.01 0 0 2,530 2,700 2,360
02/04/2026 2,530 -0.03 (-1.17%) 404,000 1,019.95 0 0 2,560 2,730 2,390
01/04/2026 2,560 -0.08 (-3.03%) 502,000 1,305.46 0 0 2,640 2,820 2,460
31/03/2026 2,640 0.02 (0.76%) 328,200 873.38 0 0 2,620 2,800 2,440
30/03/2026 2,620 -0.02 (-0.76%) 316,200 818.78 0 0 2,640 2,820 2,460
27/03/2026 2,640 0.11 (4.35%) 427,700 1,103.73 0 0 2,530 2,700 2,360
26/03/2026 2,530 0.01 (0.4%) 394,800 991.99 0 0 2,520 2,690 2,350
25/03/2026 2,520 -0.01 (-0.4%) 609,600 1,556.14 0 0 2,530 2,700 2,360
24/03/2026 2,530 0.14 (5.86%) 419,000 1,061.1 0 0 2,390 2,550 2,230
23/03/2026 2,390 -0.08 (-3.24%) 1,015,500 2,501.62 0 0 2,470 2,640 2,300
20/03/2026 2,470 -0.06 (-2.37%) 605,500 1,512.67 0 0 2,530 2,700 2,360
19/03/2026 2,530 0 (0%) 277,200 704.97 0 0 2,530 2,700 2,360
18/03/2026 2,530 -0.14 (-5.24%) 1,291,200 3,323.32 0 0 2,670 2,850 2,490
17/03/2026 2,670 -0.01 (-0.37%) 424,600 1,135.42 0 0 2,680 2,860 2,500
16/03/2026 2,680 0 (0%) 399,000 1,068.77 0 0 2,680 2,860 2,500
13/03/2026 2,680 -0.03 (-1.11%) 420,800 1,137.43 0 0 2,710 2,890 2,530
12/03/2026 2,710 0.08 (3.04%) 575,800 1,544.84 0 0 2,630 2,810 2,450
11/03/2026 2,630 0.17 (6.91%) 670,800 1,713.78 0 0 2,460 2,630 2,290
10/03/2026 2,460 -0.04 (-1.6%) 1,354,100 3,359.18 0 0 2,500 2,670 2,330
09/03/2026 2,500 -0.18 (-6.72%) 774,800 1,937.46 0 0 2,680 2,860 2,500
06/03/2026 2,680 -0.17 (-5.96%) 1,095,900 3,007.06 0 0 2,850 3,040 2,660
05/03/2026 2,850 -0.07 (-2.4%) 660,800 1,929.47 0 0 2,920 3,120 2,720
04/03/2026 2,920 0.03 (1.04%) 1,384,700 3,944.31 0 0 2,890 3,090 2,690
03/03/2026 2,890 -0.19 (-6.17%) 1,444,900 4,235.28 0 0 3,080 3,290 2,870
02/03/2026 3,080 -0.23 (-6.95%) 2,658,500 8,234.53 0 0 3,310 3,540 3,080
27/02/2026 3,310 0.02 (0.61%) 1,837,200 6,176.38 0 0 3,290 3,520 3,060
26/02/2026 3,290 0.21 (6.82%) 3,748,800 12,270.8 0 0 3,080 3,290 2,870
25/02/2026 3,080 0.2 (6.94%) 2,087,300 6,407.49 0 0 2,880 3,080 2,680
24/02/2026 2,880 0.18 (6.67%) 1,148,700 3,223.15 0 0 2,700 2,880 2,520
23/02/2026 2,700 0.03 (1.12%) 725,400 1,978.97 0 0 2,670 2,850 2,490
13/02/2026 2,670 -0.04 (-1.48%) 432,000 1,163.2 0 0 2,710 2,890 2,530
12/02/2026 2,710 0.05 (1.88%) 417,500 1,144.27 0 0 2,660 2,840 2,480
11/02/2026 2,660 -0.09 (-3.27%) 987,900 2,602.72 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.2 (-6.78%) 1,211,600 3,405.88 0 0 2,950 3,150 2,750
09/02/2026 2,950 0.01 (0.34%) 1,048,300 3,128.01 0 0 2,940 3,140 2,740
06/02/2026 2,940 0.09 (3.16%) 2,583,600 7,645.05 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.18 (6.74%) 2,026,900 5,578.98 0 0 2,670 2,850 2,490
04/02/2026 2,670 -0.17 (-5.99%) 1,337,900 3,647.89 0 0 2,840 3,030 2,650
03/02/2026 2,840 0 (0%) 2,083,000 6,093.29 0 0 2,840 3,030 2,650
02/02/2026 2,840 0.18 (6.77%) 4,883,800 13,665.22 0 0 2,660 2,840 2,480
30/01/2026 2,660 0.17 (6.83%) 915,500 2,435.23 0 0 2,490 2,660 2,320
29/01/2026 2,490 0.16 (6.87%) 403,500 1,004.72 0 0 2,330 2,490 2,170
28/01/2026 2,330 0.15 (6.88%) 572,800 1,334.62 0 0 2,180 2,330 2,030
27/01/2026 2,180 0.03 (1.4%) 500,400 1,119.13 0 0 2,150 2,300 2,000
26/01/2026 2,150 0.02 (0.94%) 477,800 1,022.53 0 0 2,130 2,270 1,990
23/01/2026 2,130 -0.15 (-6.58%) 476,800 1,052.02 0 0 2,280 2,430 2,130
22/01/2026 2,280 0.02 (0.88%) 414,200 939.46 0 0 2,260 2,410 2,110
21/01/2026 2,260 -0.01 (-0.44%) 704,100 1,624.94 0 0 2,270 2,420 2,120
20/01/2026 2,270 0.14 (6.57%) 1,503,200 3,345.87 0 0 2,130 2,270 1,990
19/01/2026 2,130 0.01 (0.47%) 537,000 1,136.85 0 0 2,120 2,260 1,980
16/01/2026 2,120 -0.02 (-0.93%) 294,600 627.86 0 0 2,140 2,280 2,000
15/01/2026 2,140 0.03 (1.42%) 222,800 474.49 0 0 2,110 2,250 1,970
14/01/2026 2,110 -0.05 (-2.31%) 645,000 1,372.84 0 0 2,160 2,310 2,010
13/01/2026 2,160 0.02 (0.93%) 244,500 525.81 0 0 2,140 2,280 2,000
12/01/2026 2,140 0.02 (0.94%) 282,200 601.31 0 0 2,120 2,260 1,980
09/01/2026 2,120 -0.06 (-2.75%) 405,800 872.15 0 0 2,180 2,330 2,030
08/01/2026 2,180 -0.08 (-3.54%) 331,500 733.54 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310

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