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
16/03/2026 5,600 0.1 (1.82%) 0 0 0 0 5,500 5,880 5,120
13/03/2026 5,500 0.02 (0.36%) 12,905,600 70,828.55 0 0 5,480 5,860 5,100
12/03/2026 5,480 -0.1 (-1.79%) 9,200,700 50,324.45 0 0 5,580 5,970 5,190
11/03/2026 5,580 0.1 (1.82%) 19,100,000 104,651.16 0 0 5,480 5,860 5,100
10/03/2026 5,480 0.01 (0.18%) 22,927,500 119,378.67 0 0 5,470 5,850 5,090
09/03/2026 5,470 -0.41 (-6.97%) 3,332,700 18,238.61 85,000 499.8 5,880 6,290 5,470
06/03/2026 5,880 -0.09 (-1.51%) 9,403,800 55,167.24 0 0 5,970 6,380 5,560
05/03/2026 5,970 -0.02 (-0.33%) 11,376,500 68,178.22 0 0 5,990 6,400 5,580
04/03/2026 5,990 0 (0%) 10,498,300 61,246.1 0 0 5,990 6,400 5,580
03/03/2026 5,990 0.01 (0.17%) 8,730,700 52,389.03 0 0 5,980 6,390 5,570
02/03/2026 5,980 -0.36 (-5.68%) 12,807,100 77,747.55 0 0 6,340 6,780 5,900
27/02/2026 6,340 -0.15 (-2.31%) 9,989,500 63,262.07 0 0 6,490 6,940 6,040
26/02/2026 6,490 -0.06 (-0.92%) 11,877,700 76,158.22 0 0 6,550 7,000 6,100
25/02/2026 6,550 -0.1 (-1.5%) 10,259,400 67,137.92 0 0 6,650 7,110 6,190
24/02/2026 6,650 0 (0%) 15,152,400 100,330.67 0 0 6,650 7,110 6,190
23/02/2026 6,650 0.07 (1.06%) 16,177,800 106,986.24 0 0 6,580 7,040 6,120
13/02/2026 6,580 -0.01 (-0.15%) 10,708,000 70,029.54 0 0 6,590 7,050 6,130
12/02/2026 6,590 -0.03 (-0.45%) 5,524,600 36,372.55 0 0 6,620 7,080 6,160
11/02/2026 6,620 0.16 (2.48%) 14,473,400 95,299.99 0 0 6,460 6,910 6,010
10/02/2026 6,460 -0.08 (-1.22%) 7,138,100 46,492.33 0 0 6,540 6,990 6,090
09/02/2026 6,540 0.01 (0.15%) 7,110,700 46,549.6 0 0 6,530 6,980 6,080
06/02/2026 6,530 -0.13 (-1.95%) 10,663,600 69,491.48 0 0 6,660 7,120 6,200
05/02/2026 6,660 -0.07 (-1.04%) 13,984,000 93,792.13 0 0 6,730 7,200 6,260
04/02/2026 6,730 -0.05 (-0.74%) 12,171,500 81,799.14 0 0 6,780 7,250 6,310
03/02/2026 6,780 -0.04 (-0.59%) 26,218,000 176,999.58 0 0 6,820 7,290 6,350
02/02/2026 6,820 -0.12 (-1.73%) 17,987,900 121,741.34 0 0 6,940 7,420 6,460
30/01/2026 6,940 0.06 (0.87%) 22,173,900 153,611.35 0 0 6,880 7,360 6,400
29/01/2026 6,880 0.18 (2.69%) 30,053,600 207,108.37 825,000 5,775 6,700 7,160 6,240
28/01/2026 6,700 0.02 (0.3%) 18,036,500 119,872. 0 0 6,680 7,140 6,220
27/01/2026 6,680 -0.06 (-0.89%) 15,271,400 101,018.83 0 0 6,740 7,210 6,270
26/01/2026 6,740 -0.26 (-3.71%) 11,559,300 79,559.03 430,000 3,182 7,000 7,490 6,510
23/01/2026 7,000 -0.14 (-1.96%) 18,588,700 130,214.12 0 0 7,140 7,630 6,650
22/01/2026 7,140 0.27 (3.93%) 27,921,900 194,699.07 0 0 6,870 7,350 6,390
21/01/2026 6,870 -0.17 (-2.41%) 12,818,800 88,133.52 0 0 7,040 7,530 6,550
20/01/2026 7,040 -0.03 (-0.42%) 19,673,100 138,217.1 0 0 7,070 7,560 6,580
19/01/2026 7,070 -0.03 (-0.42%) 16,469,700 115,982.99 0 0 7,100 7,590 6,610
16/01/2026 7,100 -0.08 (-1.11%) 20,422,600 144,887.77 0 0 7,180 7,680 6,680
15/01/2026 7,180 0.15 (2.13%) 26,769,800 189,124.09 0 0 7,030 7,520 6,540
14/01/2026 7,030 0.01 (0.14%) 22,153,000 154,788.3 0 0 7,020 7,510 6,530
13/01/2026 7,020 0.03 (0.43%) 23,027,300 160,875.39 0 0 6,990 7,470 6,510
12/01/2026 6,990 0.2 (2.95%) 24,026,800 163,076.69 0 0 6,790 7,260 6,320
09/01/2026 6,790 -0.3 (-4.23%) 11,244,100 77,912.3 0 0 7,090 7,580 6,600
08/01/2026 7,090 0.13 (1.87%) 13,956,600 97,888.56 0 0 6,960 7,440 6,480
07/01/2026 6,960 0.17 (2.5%) 18,269,300 124,506.46 0 0 6,790 7,260 6,320
06/01/2026 6,790 -0.06 (-0.88%) 9,043,800 61,279.02 0 0 6,850 7,320 6,380
05/01/2026 6,850 -0.04 (-0.58%) 8,599,700 58,918.71 0 0 6,890 7,370 6,410
31/12/2025 6,890 -0.01 (-0.14%) 8,315,200 56,937.38 450,000 2,889 6,900 7,380 6,420
30/12/2025 6,900 -0.06 (-0.86%) 8,427,400 57,923.7 0 0 6,960 7,440 6,480
29/12/2025 6,960 0.06 (0.87%) 11,846,600 81,185.97 0 0 6,900 7,380 6,420
26/12/2025 6,900 -0.1 (-1.43%) 8,806,700 60,284.28 0 0 7,000 7,490 6,510
25/12/2025 7,000 -0.07 (-0.99%) 8,215,100 57,769.52 0 0 7,070 7,560 6,580
24/12/2025 7,070 0 (0%) 11,476,900 80,794.79 0 0 7,070 7,560 6,580
23/12/2025 7,070 -0.09 (-1.26%) 8,542,200 60,728.48 0 0 7,160 7,660 6,660
22/12/2025 7,160 0.08 (1.13%) 11,365,300 80,946.27 0 0 7,080 7,570 6,590
19/12/2025 7,080 0.01 (0.14%) 8,029,600 56,524.92 0 0 7,070 7,560 6,580
18/12/2025 7,070 -0.03 (-0.42%) 6,140,000 43,323.73 0 0 7,100 7,590 6,610
17/12/2025 7,100 -0.02 (-0.28%) 7,016,900 49,667.95 0 0 7,120 7,610 6,630
16/12/2025 7,120 0.11 (1.57%) 9,604,000 67,772.05 0 0 7,010 7,500 6,520
15/12/2025 7,010 -0.06 (-0.85%) 5,099,600 35,753.61 0 0 7,070 7,560 6,580
12/12/2025 7,070 -0.3 (-4.07%) 6,642,000 47,660.45 0 0 7,370 7,880 6,860
11/12/2025 7,370 -0.01 (-0.14%) 6,169,900 45,666.14 10,000,000 77,000 7,380 7,890 6,870
10/12/2025 7,380 0.15 (2.07%) 6,233,500 45,215.91 0 0 7,230 7,730 6,730
09/12/2025 7,230 -0.09 (-1.23%) 11,649,200 83,978.75 0 0 7,320 7,830 6,810
08/12/2025 7,320 -0.11 (-1.48%) 9,877,200 72,516.1 0 0 7,430 7,950 6,910
05/12/2025 7,430 -0.14 (-1.85%) 10,661,100 80,221.26 0 0 7,570 8,090 7,050
04/12/2025 7,570 0.06 (0.8%) 11,110,600 83,879.79 130,000 936 7,510 8,030 6,990
03/12/2025 7,510 0.07 (0.94%) 14,337,300 106,800.95 0 0 7,440 7,960 6,920
02/12/2025 7,440 -0.06 (-0.8%) 9,145,900 67,611.7 0 0 7,500 8,020 6,980
01/12/2025 7,500 -0.01 (-0.13%) 10,374,700 77,715.76 0 0 7,510 8,030 6,990
28/11/2025 7,510 -0.03 (-0.4%) 15,650,300 117,364.87 0 0 7,540 8,060 7,020
27/11/2025 7,540 0.05 (0.67%) 13,660,800 103,228.29 0 0 7,490 8,010 6,970
26/11/2025 7,490 -0.09 (-1.19%) 13,791,500 103,650.45 0 0 7,580 8,110 7,050
25/11/2025 7,580 -0.18 (-2.32%) 11,314,800 86,639.37 700,000 5,430.25 7,760 8,300 7,220
24/11/2025 7,760 0.2 (2.65%) 16,673,100 128,713.47 500,000 3,780 7,560 8,080 7,040
21/11/2025 7,560 0.01 (0.13%) 9,953,100 74,615.21 400,000 3,020 7,550 8,070 7,030
20/11/2025 7,550 -0.02 (-0.26%) 8,627,600 64,762.39 0 0 7,570 8,090 7,050
19/11/2025 7,570 -0.15 (-1.94%) 7,914,600 60,010.65 0 0 7,720 8,260 7,180
18/11/2025 7,720 -0.07 (-0.9%) 8,679,400 66,731.16 0 0 7,790 8,330 7,250
17/11/2025 7,790 0.19 (2.5%) 16,141,500 125,167.53 0 0 7,600 8,130 7,070
14/11/2025 7,600 0.1 (1.33%) 10,096,700 76,211.15 0 0 7,500 8,020 6,980
13/11/2025 7,500 -0.19 (-2.47%) 6,328,200 47,885.43 0 0 7,690 8,220 7,160
12/11/2025 7,690 0.49 (6.81%) 13,798,800 103,297.12 0 0 7,200 7,700 6,700
11/11/2025 7,200 -0.41 (-5.39%) 10,706,600 78,924.53 0 0 7,610 8,140 7,080
10/11/2025 7,610 -0.25 (-3.18%) 12,572,000 95,457.18 0 0 7,860 8,410 7,310
07/11/2025 7,860 -0.34 (-4.15%) 15,764,000 123,095.01 50,000 390 8,200 8,770 7,630
06/11/2025 8,200 0 (0%) 14,881,100 117,992.83 0 0 8,200 8,770 7,630
05/11/2025 8,200 -0.5 (-5.75%) 15,062,700 125,548.89 0 0 8,700 9,300 8,100
04/11/2025 8,700 0.39 (4.69%) 43,208,400 346,531.03 0 0 8,310 8,890 7,730
03/11/2025 8,310 -0.19 (-2.24%) 19,978,300 166,318.09 0 0 8,500 9,090 7,910
31/10/2025 8,500 0.3 (3.66%) 25,283,800 209,757.6 0 0 8,200 8,770 7,630
30/10/2025 8,200 0.53 (6.91%) 30,706,900 247,726.33 0 0 7,670 8,200 7,140
29/10/2025 7,670 0.5 (6.97%) 31,003,900 230,448.4 1,460,000 9,752.8 7,170 7,670 6,670
28/10/2025 7,170 0.02 (0.28%) 20,584,600 145,299.77 0 0 7,150 7,650 6,650
27/10/2025 7,150 0.01 (0.14%) 15,179,900 107,539.52 2,750,000 18,370 7,140 7,630 6,650
24/10/2025 7,140 0.04 (0.56%) 16,570,900 115,845.54 3,684,300 24,611.12 7,100 7,590 6,610
23/10/2025 7,100 -0.01 (-0.14%) 14,008,100 99,187.53 1,000,000 6,950 7,110 7,600 6,620
22/10/2025 7,110 0.21 (3.04%) 12,787,300 89,954.08 0 0 6,900 7,380 6,420
21/10/2025 6,900 0.39 (5.99%) 19,033,800 127,587.54 0 0 6,510 6,960 6,060
20/10/2025 6,510 -0.49 (-7.%) 12,178,600 84,202.36 0 0 7,000 7,490 6,510
17/10/2025 7,000 -0.05 (-0.71%) 15,264,400 106,417.05 0 0 7,050 7,540 6,560
16/10/2025 7,050 -0.1 (-1.4%) 16,674,400 118,803. 0 0 7,150 7,650 6,650
15/10/2025 7,150 -0.05 (-0.69%) 11,204,900 80,061.13 0 0 7,200 7,700 6,700
14/10/2025 7,200 0.04 (0.56%) 19,176,000 137,058.1 1,000,000 7,000 7,160 7,660 6,660
13/10/2025 7,160 0.12 (1.7%) 21,033,400 147,442.98 2,000,000 14,000 7,040 7,530 6,550
10/10/2025 7,040 0.08 (1.15%) 12,527,300 87,016.76 0 0 6,960 7,440 6,480
09/10/2025 6,960 -0.02 (-0.29%) 14,368,600 98,916.34 0 0 6,980 7,460 6,500
08/10/2025 6,980 0.19 (2.8%) 11,137,800 76,263.09 0 0 6,790 7,260 6,320
07/10/2025 6,790 -0.01 (-0.15%) 7,147,600 48,280.43 0 0 6,800 7,270 6,330
06/10/2025 6,800 0.08 (1.19%) 9,297,500 62,920.75 0 0 6,720 7,190 6,250
03/10/2025 6,720 -0.03 (-0.44%) 8,349,300 55,541.45 0 0 6,750 7,220 6,280
02/10/2025 6,750 -0.03 (-0.44%) 6,511,500 43,779.42 0 0 6,780 7,250 6,310
01/10/2025 6,780 -0.02 (-0.29%) 1,985,300 13,445.14 0 0 6,800 7,270 6,330
30/09/2025 6,800 -0.21 (-3.%) 7,003,700 48,050.01 0 0 7,010 7,500 6,520
29/09/2025 7,010 -0.06 (-0.85%) 4,347,200 30,497.14 0 0 7,070 7,560 6,580
26/09/2025 7,070 0 (0%) 5,529,900 39,003.34 0 0 7,070 7,560 6,580
25/09/2025 7,070 0.03 (0.43%) 6,559,600 46,231.1 0 0 7,040 7,530 6,550
24/09/2025 7,040 0.06 (0.86%) 8,590,400 59,671.67 0 0 6,980 7,460 6,500
23/09/2025 6,980 -0.02 (-0.29%) 6,059,200 42,150.94 0 0 7,000 7,490 6,510
22/09/2025 7,000 -0.09 (-1.27%) 7,723,600 53,979.31 150,000 1,050 7,090 7,580 6,600
19/09/2025 7,090 0 (0%) 9,521,500 66,993.45 0 0 7,090 7,580 6,600
18/09/2025 7,090 -0.05 (-0.7%) 7,386,400 51,996.67 0 0 7,140 7,630 6,650
17/09/2025 7,140 -0.01 (-0.14%) 11,330,000 80,020.48 0 0 7,150 7,650 6,650
16/09/2025 7,150 -0.08 (-1.11%) 9,990,600 71,675.25 0 0 7,230 7,730 6,730

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