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
27/04/2026 7,100 0 (0%) 0 0 0 0 7,100 0 0
24/04/2026 7,100 0.4 (5.97%) 11,626,585 80,501.64 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.4 (6.15%) 9,346,504 62,310.48 30,000 168 6,500 7,400 5,600
22/04/2026 6,600 0.1 (1.54%) 2,337,909 15,202.92 0 0 6,500 7,400 5,600
21/04/2026 6,600 0.1 (1.54%) 4,496,684 29,293.23 0 0 6,500 7,400 5,600
20/04/2026 6,600 0.3 (4.76%) 6,393,590 41,385.89 0 0 6,300 7,200 5,400
17/04/2026 6,400 0.1 (1.59%) 1,307,918 8,241. 0 0 6,300 7,200 5,400
16/04/2026 6,400 0.1 (1.59%) 1,133,886 7,142.03 0 0 6,300 7,200 5,400
15/04/2026 6,300 0.1 (1.61%) 1,801,755 11,330.11 3,500,000 24,500 6,200 7,100 5,300
14/04/2026 6,300 0.1 (1.61%) 1,785,932 11,081.81 29,500,000 206,500 6,200 7,100 5,300
13/04/2026 6,300 0 (0%) 1,307,458 8,168.9 3,500,000 22,050 6,300 7,200 5,400
10/04/2026 6,300 -0.1 (-1.56%) 841,602 5,272. 17,000,000 108,840 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 2,858,736 18,311.43 3,500,000 22,750 6,300 7,200 5,400
08/04/2026 6,400 0.3 (4.92%) 5,468,761 34,348.9 17,880,000 116,220 6,100 7,000 5,200
07/04/2026 6,100 0 (0%) 1,480,804 9,033.16 17,218,983 105,035.8 6,100 7,000 5,200
06/04/2026 6,000 -0.1 (-1.64%) 785,090 4,758.56 9,100,000 54,600 6,100 7,000 5,200
03/04/2026 6,100 0 (0%) 1,573,415 9,604.37 5,900,000 35,400 6,100 7,000 5,200
02/04/2026 6,200 0.2 (3.33%) 3,337,265 20,332.18 0 0 6,000 6,900 5,100
01/04/2026 6,100 0 (0%) 1,446,152 8,717.39 0 0 6,100 7,000 5,200
31/03/2026 6,100 0 (0%) 441,661 2,674.06 0 0 6,100 7,000 5,200
30/03/2026 6,100 0.1 (1.67%) 1,229,508 7,441.02 11,200,000 67,690 6,000 6,900 5,100
27/03/2026 6,100 0.1 (1.67%) 630,968 3,787.1 4,600,000 27,600 6,000 6,900 5,100
26/03/2026 6,100 0.1 (1.67%) 967,416 5,836.75 7,100,000 42,600 6,000 6,900 5,100
25/03/2026 6,100 0 (0%) 876,946 5,282.99 0 0 6,100 7,000 5,200
24/03/2026 6,100 0.2 (3.39%) 1,687,905 10,258.23 200,000 1,300 5,900 6,700 5,100
23/03/2026 6,000 0 (0%) 3,017,593 17,862.8 0 0 6,000 6,900 5,100
20/03/2026 6,000 0.1 (1.69%) 1,783,417 10,630. 0 0 5,900 6,700 5,100
19/03/2026 6,000 0 (0%) 2,371,444 14,097.92 0 0 6,000 6,900 5,100
18/03/2026 6,000 0 (0%) 1,362,927 8,162.07 0 0 6,000 6,900 5,100
17/03/2026 6,000 0 (0%) 2,367,521 14,315.63 0 0 6,000 6,900 5,100
16/03/2026 6,000 0.1 (1.69%) 3,575,940 21,438.46 600,000 3,540 5,900 6,700 5,100
13/03/2026 5,800 -0.1 (-1.69%) 1,259,170 7,407.8 0 0 5,900 6,700 5,100
12/03/2026 5,900 0 (0%) 1,673,068 9,870.5 0 0 5,900 6,700 5,100
11/03/2026 6,000 0.2 (3.45%) 1,208,517 7,126.53 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.3 (5.45%) 2,842,710 16,525.65 9,600,000 57,600 5,500 6,300 4,700
09/03/2026 5,400 -0.8 (-12.9%) 7,840,041 43,378.68 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.2 (-3.13%) 4,291,100 26,576.15 16,700,000 117,610 6,400 7,300 5,500
05/03/2026 6,300 0.1 (1.61%) 5,082,209 32,403.53 0 0 6,200 7,100 5,300
04/03/2026 6,300 0 (0%) 3,320,248 20,657.08 24,800,000 176,080 6,300 7,200 5,400
03/03/2026 6,400 0.1 (1.59%) 3,538,862 22,143.94 106,983 770.28 6,300 7,200 5,400
02/03/2026 6,200 -0.3 (-4.62%) 8,032,091 50,593.55 0 0 6,500 7,400 5,600
27/02/2026 6,400 -0.4 (-5.88%) 4,465,036 29,029.85 32,000,000 243,200 6,800 7,800 5,800
26/02/2026 6,700 0 (0%) 6,783,575 46,275.82 0 0 6,700 7,700 5,700
25/02/2026 6,800 0.4 (6.25%) 8,864,839 58,978.34 32,785,083 181,538.54 6,400 7,300 5,500
24/02/2026 6,400 0 (0%) 1,145,360 7,355.2 0 0 6,400 7,300 5,500
23/02/2026 6,500 0.1 (1.56%) 1,572,054 10,103.29 0 0 6,400 7,300 5,500
13/02/2026 6,400 0 (0%) 1,928,874 12,429.8 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 1,562,621 10,033.26 0 0 6,300 7,200 5,400
11/02/2026 6,500 0.2 (3.17%) 2,648,215 16,743.37 0 0 6,300 7,200 5,400
10/02/2026 6,200 -0.1 (-1.59%) 2,785,656 17,658.11 0 0 6,300 7,200 5,400
09/02/2026 6,400 0 (0%) 1,438,952 9,109.67 0 0 6,400 7,300 5,500
06/02/2026 6,300 -0.2 (-3.08%) 4,021,927 25,735.81 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 4,080,085 26,635.32 0 0 6,500 7,400 5,600
04/02/2026 6,400 -0.2 (-3.03%) 3,161,451 20,492.49 0 0 6,600 7,500 5,700
03/02/2026 6,500 0 (0%) 3,348,600 22,201.71 0 0 6,500 7,400 5,600
02/02/2026 6,500 -0.2 (-2.99%) 3,465,653 22,591.61 0 0 6,700 7,700 5,700
30/01/2026 6,800 0 (0%) 3,166,358 21,241. 0 0 6,800 7,800 5,800
29/01/2026 6,800 -0.3 (-4.23%) 2,283,318 15,633.46 0 0 7,100 8,100 6,100
28/01/2026 6,900 0.3 (4.55%) 18,999,790 135,358.63 0 0 6,600 7,500 5,700
27/01/2026 6,700 0.3 (4.69%) 6,145,317 40,683.83 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 4,273,713 27,290.21 2,184,000 15,943.2 6,400 7,300 5,500
23/01/2026 6,400 -0.2 (-3.03%) 3,861,714 24,896.24 20,000 148 6,600 7,500 5,700
22/01/2026 6,500 0 (0%) 5,215,239 34,274.68 0 0 6,500 7,400 5,600
21/01/2026 6,500 -0.3 (-4.41%) 7,022,904 45,696.8 0 0 6,800 7,800 5,800
20/01/2026 6,600 -0.6 (-8.33%) 10,893,788 73,659.03 20,000 156 7,200 8,200 6,200
19/01/2026 7,000 -0.2 (-2.78%) 12,616,010 91,201.91 20,000 158 7,200 8,200 6,200
16/01/2026 7,200 0.7 (10.77%) 28,815,944 207,066.7 6,000,000 39,000 6,500 7,400 5,600
15/01/2026 6,600 0.2 (3.13%) 5,479,207 35,364.81 24,375,000 158,437.5 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 3,240,356 20,639.15 21,000,000 136,500 6,400 7,300 5,500
13/01/2026 6,400 0.2 (3.23%) 5,529,727 35,599.79 20,000,000 130,000 6,200 7,100 5,300
12/01/2026 6,400 0.2 (3.23%) 5,240,211 32,642.15 20,000,000 130,000 6,200 7,100 5,300
09/01/2026 6,100 -0.1 (-1.61%) 5,094,475 31,418.56 0 0 6,200 7,100 5,300
08/01/2026 6,200 -0.2 (-3.13%) 3,875,637 24,008.41 0 0 6,400 7,300 5,500
07/01/2026 6,300 -0.1 (-1.56%) 4,092,156 26,076.17 0 0 6,400 7,300 5,500
06/01/2026 6,400 0.1 (1.59%) 6,347,555 40,859.51 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.4 (6.67%) 10,637,986 67,320.56 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 1,972,848 11,836.91 0 0 6,000 6,900 5,100
30/12/2025 6,000 -0.2 (-3.23%) 3,310,179 19,873.63 0 0 6,200 7,100 5,300
29/12/2025 6,200 -0.1 (-1.59%) 2,208,728 13,638.99 5,170,000 29,986 6,300 7,200 5,400
26/12/2025 6,200 0.3 (5.08%) 13,309,072 83,903.28 1,024,000 6,041.6 5,900 6,700 5,100
25/12/2025 6,000 0.2 (3.45%) 2,445,832 14,353.91 0 0 5,800 6,600 5,000
24/12/2025 5,800 0 (0%) 1,181,031 6,853.76 0 0 5,800 6,600 5,000
23/12/2025 5,900 0.1 (1.72%) 596,124 3,474.95 1,000,000 6,000 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 1,148,900 6,713.24 1,204,000 6,983.2 5,800 6,600 5,000
19/12/2025 5,700 -0.1 (-1.72%) 924,228 5,339.23 0 0 5,800 6,600 5,000
18/12/2025 5,700 -0.1 (-1.72%) 745,207 4,317.05 0 0 5,800 6,600 5,000
17/12/2025 5,800 0.1 (1.75%) 768,484 4,433.55 0 0 5,700 6,500 4,900
16/12/2025 5,800 0 (0%) 1,516,318 8,695.32 0 0 5,800 6,600 5,000
15/12/2025 5,800 -0.1 (-1.69%) 1,313,008 7,614.82 27,972,000 164,634.8 5,900 6,700 5,100
12/12/2025 5,800 -0.1 (-1.69%) 3,421,667 20,032.34 1,300,000 7,800 5,900 6,700 5,100
11/12/2025 5,900 0 (0%) 1,139,903 6,746.33 0 0 5,900 6,700 5,100
10/12/2025 5,900 0 (0%) 929,517 5,459.66 2,670,000 17,355 5,900 6,700 5,100
09/12/2025 6,000 0.1 (1.69%) 1,796,389 10,538.31 2,354,400 15,774.48 5,900 6,700 5,100
08/12/2025 5,800 -0.1 (-1.69%) 772,850 4,545.08 0 0 5,900 6,700 5,100
05/12/2025 5,800 -0.2 (-3.33%) 1,116,305 6,600.75 0 0 6,000 6,900 5,100
04/12/2025 5,900 0.1 (1.72%) 3,369,615 20,059.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 1,011,850 5,899.12 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 1,888,145 10,958.97 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 2,374,652 13,775.92 0 0 5,800 6,600 5,000
28/11/2025 5,700 -0.1 (-1.72%) 1,717,244 9,930.41 0 0 5,800 6,600 5,000
27/11/2025 5,900 0 (0%) 2,763,612 15,938.68 0 0 5,900 6,700 5,100
26/11/2025 5,700 -0.2 (-3.39%) 3,657,802 21,438.74 0 0 5,900 6,700 5,100
25/11/2025 5,900 0.1 (1.72%) 3,301,778 19,503.92 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 867,009 5,021.9 300,000 1,800 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 2,344,773 13,560.69 0 0 5,800 6,600 5,000
20/11/2025 5,900 0 (0%) 917,660 5,365.34 0 0 5,900 6,700 5,100
19/11/2025 5,900 -0.2 (-3.28%) 1,640,119 9,647.05 0 0 6,100 7,000 5,200
18/11/2025 6,000 0.1 (1.69%) 5,519,201 33,469.1 0 0 5,900 6,700 5,100
17/11/2025 6,000 0.2 (3.45%) 2,093,182 12,357.8 0 0 5,800 6,600 5,000
14/11/2025 5,900 0.2 (3.51%) 1,274,356 7,387.18 0 0 5,700 6,500 4,900
13/11/2025 5,800 0.1 (1.75%) 700,269 4,011.97 0 0 5,700 6,500 4,900
12/11/2025 5,800 0.1 (1.75%) 1,059,403 6,054.96 0 0 5,700 6,500 4,900
11/11/2025 5,600 -0.1 (-1.75%) 1,269,097 7,229.36 0 0 5,700 6,500 4,900
10/11/2025 5,800 0.1 (1.75%) 882,766 5,037.04 0 0 5,700 6,500 4,900
07/11/2025 5,800 0 (0%) 1,887,014 10,793.63 0 0 5,800 6,600 5,000
06/11/2025 5,900 0.1 (1.72%) 906,573 5,252.05 0 0 5,800 6,600 5,000
05/11/2025 5,900 0.1 (1.72%) 1,593,271 9,259.25 150,000 960 5,800 6,600 5,000
04/11/2025 5,900 -0.1 (-1.67%) 3,412,306 19,752.32 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.1 (-1.67%) 3,781,008 22,511.91 0 0 6,000 6,900 5,100
31/10/2025 5,900 -0.4 (-6.35%) 10,701,144 63,805.7 0 0 6,300 7,200 5,400
30/10/2025 6,200 -0.1 (-1.59%) 8,763,510 54,925.29 2,125,000 15,300 6,300 7,200 5,400
29/10/2025 6,400 0.6 (10.34%) 16,259,740 102,021.38 0 0 5,800 6,600 5,000
28/10/2025 5,900 0 (0%) 1,464,200 8,520.72 7,200,000 42,480 5,900 6,700 5,100
27/10/2025 5,800 0 (0%) 2,641,756 15,567.58 0 0 5,800 6,600 5,000

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