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
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700
28/04/2026 7,200 -0.1 (-1.37%) 1,396,000 10,169.82 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.22 (3.11%) 2,796,500 20,214.41 0 0 7,080 7,570 6,590
23/04/2026 7,080 -0.07 (-0.98%) 1,821,600 12,984.32 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.05 (0.7%) 1,490,400 10,726.68 0 0 7,100 7,590 6,610
21/04/2026 7,100 -0.21 (-2.87%) 3,017,200 21,656.68 0 0 7,310 7,820 6,800
20/04/2026 7,310 -0.02 (-0.27%) 1,625,700 11,874.16 0 0 7,330 7,840 6,820
17/04/2026 7,330 -0.16 (-2.14%) 1,988,700 14,675.3 0 0 7,490 8,010 6,970
16/04/2026 7,490 -0.1 (-1.32%) 3,161,900 23,477. 0 0 7,590 8,120 7,060
15/04/2026 7,590 -0.1 (-1.3%) 2,893,100 22,369.38 0 0 7,690 8,220 7,160
14/04/2026 7,690 0.05 (0.65%) 2,201,100 16,851.14 0 0 7,640 8,170 7,110
13/04/2026 7,640 0 (0%) 3,126,300 23,827.81 0 0 7,640 8,170 7,110
10/04/2026 7,640 -0.08 (-1.04%) 2,820,700 21,597.65 0 0 7,720 8,260 7,180
09/04/2026 7,720 0.18 (2.39%) 5,080,100 39,674. 0 0 7,540 8,060 7,020
08/04/2026 7,540 0.49 (6.95%) 3,434,600 25,608.8 0 0 7,050 7,540 6,560
07/04/2026 7,050 -0.11 (-1.54%) 2,280,900 16,116.28 0 0 7,160 7,660 6,660
06/04/2026 7,160 -0.31 (-4.15%) 2,203,800 16,269.86 0 0 7,470 7,990 6,950
03/04/2026 7,470 -0.08 (-1.06%) 2,356,300 17,699.35 0 0 7,550 8,070 7,030
02/04/2026 7,550 0.24 (3.28%) 4,959,300 36,013.16 0 0 7,310 7,820 6,800
01/04/2026 7,310 -0.12 (-1.62%) 3,564,700 26,685.23 0 0 7,430 7,950 6,910
31/03/2026 7,430 0.2 (2.77%) 5,639,000 41,980.67 0 0 7,230 7,730 6,730
30/03/2026 7,230 0.47 (6.95%) 6,216,000 44,201.39 0 0 6,760 7,230 6,290
27/03/2026 6,760 0.44 (6.96%) 4,475,000 29,761.37 0 0 6,320 6,760 5,880
26/03/2026 6,320 -0.05 (-0.78%) 1,047,100 6,660.56 0 0 6,370 6,810 5,930
25/03/2026 6,370 0.17 (2.74%) 1,640,300 10,335.29 0 0 6,200 6,630 5,770
24/03/2026 6,200 0.36 (6.16%) 1,229,900 7,573.86 0 0 5,840 6,240 5,440
23/03/2026 5,840 -0.4 (-6.41%) 1,780,200 10,618.48 0 0 6,240 6,670 5,810
20/03/2026 6,240 -0.12 (-1.89%) 995,800 6,277.15 0 0 6,360 6,800 5,920
19/03/2026 6,360 0.06 (0.95%) 1,711,600 10,897.59 0 0 6,300 6,740 5,860
18/03/2026 6,300 0 (0%) 1,384,400 8,709.11 0 0 6,300 6,740 5,860
17/03/2026 6,300 -0.01 (-0.16%) 1,557,300 9,899.34 0 0 6,310 6,750 5,870
16/03/2026 6,310 0.06 (0.96%) 1,735,700 11,001.66 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.07 (1.13%) 1,718,100 10,744.17 0 0 6,180 6,610 5,750
12/03/2026 6,180 0 (0%) 1,243,000 7,611.2 0 0 6,180 6,610 5,750
11/03/2026 6,180 0.23 (3.87%) 1,873,500 11,512.74 0 0 5,950 6,360 5,540
10/03/2026 5,950 -0.03 (-0.5%) 2,416,700 14,364.88 0 0 5,980 6,390 5,570
09/03/2026 5,980 -0.44 (-6.85%) 1,323,000 7,911.56 0 0 6,420 6,860 5,980
06/03/2026 6,420 -0.09 (-1.38%) 1,256,400 8,239.75 0 0 6,510 6,960 6,060
05/03/2026 6,510 0.07 (1.09%) 2,072,000 13,540.39 0 0 6,440 6,890 5,990
04/03/2026 6,440 -0.22 (-3.3%) 3,456,500 22,241.54 0 0 6,660 7,120 6,200
03/03/2026 6,660 -0.17 (-2.49%) 1,962,200 13,273.83 0 0 6,830 7,300 6,360
02/03/2026 6,830 -0.33 (-4.61%) 1,978,500 13,593.99 0 0 7,160 7,660 6,660
27/02/2026 7,160 -0.12 (-1.65%) 2,575,900 18,308.09 0 0 7,280 7,780 6,780
26/02/2026 7,280 -0.02 (-0.27%) 1,044,700 7,575.97 0 0 7,300 7,810 6,790
25/02/2026 7,300 -0.08 (-1.08%) 1,936,500 14,091.66 0 0 7,380 7,890 6,870
24/02/2026 7,380 0.01 (0.14%) 1,241,000 9,082.15 0 0 7,370 7,880 6,860
23/02/2026 7,370 0.03 (0.41%) 1,720,900 12,651.46 0 0 7,340 7,850 6,830
13/02/2026 7,340 0.14 (1.94%) 1,893,000 13,787.29 0 0 7,200 7,700 6,700
12/02/2026 7,200 -0.07 (-0.96%) 1,102,300 7,973.43 0 0 7,270 7,770 6,770
11/02/2026 7,270 0.47 (6.91%) 4,376,200 31,296.52 0 0 6,800 7,270 6,330
10/02/2026 6,800 -0.14 (-2.02%) 1,492,800 10,224.1 0 0 6,940 7,420 6,460
09/02/2026 6,940 -0.02 (-0.29%) 1,711,000 11,764.16 0 0 6,960 7,440 6,480
06/02/2026 6,960 -0.17 (-2.38%) 2,677,900 18,598.74 0 0 7,130 7,620 6,640
05/02/2026 7,130 0 (0%) 1,762,500 12,591.87 0 0 7,130 7,620 6,640
04/02/2026 7,130 0.02 (0.28%) 2,123,100 15,132.05 0 0 7,110 7,600 6,620
03/02/2026 7,110 -0.09 (-1.25%) 2,153,800 15,455.3 0 0 7,200 7,700 6,700
02/02/2026 7,200 -0.25 (-3.36%) 2,118,100 15,381.16 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.09 (1.22%) 1,490,900 11,082.82 0 0 7,360 7,870 6,850
29/01/2026 7,360 0.1 (1.38%) 969,200 7,089.98 0 0 7,260 7,760 6,760
28/01/2026 7,260 -0.17 (-2.29%) 3,094,700 22,606.39 0 0 7,430 7,950 6,910
27/01/2026 7,430 0.02 (0.27%) 1,681,400 12,524.87 0 0 7,410 7,920 6,900
26/01/2026 7,410 -0.4 (-5.12%) 2,374,900 18,005.78 0 0 7,810 8,350 7,270
23/01/2026 7,810 -0.26 (-3.22%) 1,661,800 13,122.64 0 0 8,070 8,630 7,510
22/01/2026 8,070 0.33 (4.26%) 5,103,400 40,348.86 0 0 7,740 8,280 7,200
21/01/2026 7,740 -0.15 (-1.9%) 1,814,300 14,176.39 0 0 7,890 8,440 7,340
20/01/2026 7,890 -0.27 (-3.31%) 3,492,700 28,012.69 0 0 8,160 8,730 7,590
19/01/2026 8,160 -0.01 (-0.12%) 2,460,200 20,023.26 0 0 8,170 8,740 7,600
16/01/2026 8,170 -0.03 (-0.37%) 2,913,900 23,855.78 0 0 8,200 8,770 7,630
15/01/2026 8,200 0 (0%) 2,386,000 19,662.82 0 0 8,200 8,770 7,630
14/01/2026 8,200 -0.2 (-2.38%) 2,599,800 21,547.29 0 0 8,400 8,980 7,820
13/01/2026 8,400 0 (0%) 1,986,600 16,731.83 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.24 (2.94%) 4,356,900 35,747.34 0 0 8,160 8,730 7,590
09/01/2026 8,160 -0.61 (-6.96%) 4,351,600 36,434.73 0 0 8,770 9,380 8,160
08/01/2026 8,770 -0.04 (-0.45%) 2,935,200 25,651.93 0 0 8,810 9,420 8,200
07/01/2026 8,810 0.02 (0.23%) 2,449,600 21,403.78 390,000 3,377.4 8,790 9,400 8,180
06/01/2026 8,790 -0.15 (-1.68%) 2,173,700 18,873.89 21,738,156 207,423.96 8,940 9,560 8,320
05/01/2026 8,940 -0.13 (-1.43%) 2,918,500 25,870.06 0 0 9,070 9,700 8,440
31/12/2025 9,070 -0.13 (-1.41%) 1,958,000 17,752.19 0 0 9,200 9,840 8,560
30/12/2025 9,200 -0.01 (-0.11%) 1,000,000 9,171.46 0 0 9,210 9,850 8,570
29/12/2025 9,210 0.06 (0.66%) 895,100 8,173.44 383,058 3,504.98 9,150 9,790 8,510
26/12/2025 9,150 0.05 (0.55%) 1,989,400 17,933.68 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.39 (-4.11%) 1,329,200 12,311.23 0 0 9,490 10,150 8,830
24/12/2025 9,490 0.28 (3.04%) 2,322,200 21,609.24 0 0 9,210 9,850 8,570
23/12/2025 9,210 -0.21 (-2.23%) 1,887,100 17,448.45 0 0 9,420 10,050 8,770
22/12/2025 9,420 0.02 (0.21%) 2,456,000 23,001.39 383,058 3,600.75 9,400 10,050 8,750
19/12/2025 9,400 0.32 (3.52%) 2,694,900 24,931.61 0 0 9,080 9,710 8,450
18/12/2025 9,080 0 (0%) 902,200 8,209.03 46,479,895 451,319.78 9,080 9,710 8,450
17/12/2025 9,080 -0.29 (-3.09%) 1,212,900 11,114.74 0 0 9,370 10,000 8,720
16/12/2025 9,370 0.22 (2.4%) 2,191,500 20,073.49 0 0 9,150 9,790 8,510
15/12/2025 9,150 0.07 (0.77%) 2,422,300 21,850.52 0 0 9,080 9,710 8,450
12/12/2025 9,080 -0.67 (-6.87%) 2,509,700 23,703.67 0 0 9,750 10,400 9,070
11/12/2025 9,750 -0.1 (-1.02%) 1,273,600 12,497.71 0 0 9,850 10,500 9,170
10/12/2025 9,850 -0.2 (-1.99%) 1,373,400 13,632.15 0 0 10,050 10,750 9,350
09/12/2025 10,050 0.09 (0.9%) 1,955,900 19,392.2 0 0 9,960 10,650 9,270
08/12/2025 9,960 -0.29 (-2.83%) 2,244,200 22,444.51 0 0 10,250 10,950 9,540
05/12/2025 10,250 -0.35 (-3.3%) 1,153,500 11,931.52 0 0 10,600 11,300 9,860
04/12/2025 10,600 0.5 (4.95%) 3,220,500 33,469.49 0 0 10,100 10,800 9,400
03/12/2025 10,100 0.05 (0.5%) 1,033,700 10,391.89 0 0 10,050 10,750 9,350
02/12/2025 10,050 0.14 (1.41%) 1,095,400 10,859.41 0 0 9,910 10,600 9,220
01/12/2025 9,910 -0.09 (-0.9%) 404,900 4,025.97 0 0 10,000 10,700 9,300
28/11/2025 10,000 0 (0%) 1,530,300 15,249.64 0 0 10,000 10,700 9,300
27/11/2025 10,000 -0.25 (-2.44%) 1,075,400 10,891.91 0 0 10,250 10,950 9,540
26/11/2025 10,250 0.35 (3.54%) 1,296,200 13,106.57 0 0 9,900 10,550 9,210
25/11/2025 9,900 -0.25 (-2.46%) 1,636,200 16,359.7 0 0 10,150 10,850 9,440
24/11/2025 10,150 -0.05 (-0.49%) 1,448,500 14,599.83 0 0 10,200 10,900 9,490

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結