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
11/03/2026 2,730 0.01 (0.37%) 11,300 30.64 0 0 2,720 2,910 2,530
10/03/2026 2,720 0 (0%) 21,500 58.18 0 0 2,720 2,910 2,530
09/03/2026 2,720 -0.08 (-2.86%) 8,300 22.51 0 0 2,800 2,990 2,610
06/03/2026 2,800 -0.03 (-1.06%) 8,600 23.71 0 0 2,830 3,020 2,640
05/03/2026 2,830 -0.01 (-0.35%) 5,300 14.95 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 10,800 30.58 0 0 2,850 3,040 2,660
03/03/2026 2,850 0 (0%) 12,900 36.56 0 0 2,850 3,040 2,660
02/03/2026 2,850 0 (0%) 6,000 16.99 0 0 2,850 3,040 2,660
27/02/2026 2,850 0 (0%) 10,400 29.54 0 0 2,850 3,040 2,660
26/02/2026 2,850 0 (0%) 4,700 13.39 0 0 2,850 3,040 2,660
25/02/2026 2,850 0.02 (0.71%) 12,400 35.15 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 13,700 38.54 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 9,400 26.46 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 19,600 54.86 0 0 2,830 3,020 2,640
12/02/2026 2,830 -0.04 (-1.39%) 43,100 118.76 0 0 2,870 3,070 2,670
11/02/2026 2,870 -0.01 (-0.35%) 8,900 25.33 0 0 2,880 3,080 2,680
10/02/2026 2,880 -0.02 (-0.69%) 3,700 10.55 0 0 2,900 3,100 2,700
09/02/2026 2,900 0.05 (1.75%) 16,300 46.06 0 0 2,850 3,040 2,660
06/02/2026 2,850 -0.05 (-1.72%) 9,900 28.4 0 0 2,900 3,100 2,700
05/02/2026 2,900 0.01 (0.35%) 118,600 342.77 0 0 2,890 3,090 2,690
04/02/2026 2,890 0.01 (0.35%) 127,700 369.77 0 0 2,880 3,080 2,680
03/02/2026 2,880 -0.01 (-0.35%) 10,900 31.29 0 0 2,890 3,090 2,690
02/02/2026 2,890 -0.01 (-0.34%) 9,800 28.28 0 0 2,900 3,100 2,700
30/01/2026 2,900 -0.03 (-1.02%) 1,500 4.36 0 0 2,930 3,130 2,730
29/01/2026 2,930 0.01 (0.34%) 4,900 14.29 0 0 2,920 3,120 2,720
28/01/2026 2,920 0 (0%) 1,400 4.09 0 0 2,920 3,120 2,720
27/01/2026 2,920 0 (0%) 4,300 12.52 0 0 2,920 3,120 2,720
26/01/2026 2,920 0.01 (0.34%) 7,800 22.64 0 0 2,910 3,110 2,710
23/01/2026 2,910 -0.02 (-0.68%) 8,600 25.2 0 0 2,930 3,130 2,730
22/01/2026 2,930 0 (0%) 4,500 13.13 0 0 2,930 3,130 2,730
21/01/2026 2,930 0.01 (0.34%) 1,200 3.52 0 0 2,920 3,120 2,720
20/01/2026 2,920 -0.02 (-0.68%) 3,600 10.53 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 4,800 14.07 0 0 2,950 3,150 2,750
16/01/2026 2,950 -0.02 (-0.67%) 2,500 7.31 0 0 2,970 3,170 2,770
15/01/2026 2,970 0 (0%) 2,100 6.2 0 0 2,970 3,170 2,770
14/01/2026 2,970 0 (0%) 3,600 10.67 0 0 2,970 3,170 2,770
13/01/2026 2,970 0 (0%) 3,500 10.39 0 0 2,970 3,170 2,770
12/01/2026 2,970 0 (0%) 10,600 31.34 0 0 2,970 3,170 2,770
09/01/2026 2,970 0 (0%) 1,600 4.73 0 0 2,970 3,170 2,770
08/01/2026 2,970 0 (0%) 2,400 7.02 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.02 (0.68%) 27,200 80.44 0 0 2,950 3,150 2,750
06/01/2026 2,950 0.01 (0.34%) 17,400 50.81 0 0 2,940 3,140 2,740
05/01/2026 2,940 -0.02 (-0.68%) 4,300 12.67 0 0 2,960 3,160 2,760
31/12/2025 2,960 -0.01 (-0.34%) 600 1.78 0 0 2,970 3,170 2,770
30/12/2025 2,970 0 (0%) 2,800 8.26 0 0 2,970 3,170 2,770
29/12/2025 2,970 0 (0%) 1,200 3.54 0 0 2,970 3,170 2,770
26/12/2025 2,970 0 (0%) 4,000 11.53 0 0 2,970 3,170 2,770
25/12/2025 2,970 0 (0%) 200 0.59 0 0 2,970 3,170 2,770
24/12/2025 2,970 0 (0%) 2,300 6.75 0 0 2,970 3,170 2,770
23/12/2025 2,970 0 (0%) 7,700 22.68 0 0 2,970 3,170 2,770
22/12/2025 2,970 0 (0%) 6,300 18.59 0 0 2,970 3,170 2,770
19/12/2025 2,970 0.01 (0.34%) 500 1.48 0 0 2,960 3,160 2,760
18/12/2025 2,960 0.01 (0.34%) 3,200 9.41 0 0 2,950 3,150 2,750
17/12/2025 2,950 -0.03 (-1.01%) 3,600 10.6 0 0 2,980 3,180 2,780
16/12/2025 2,980 0.03 (1.02%) 13,100 38.85 0 0 2,950 3,150 2,750
15/12/2025 2,950 -0.04 (-1.34%) 22,600 66.72 0 0 2,990 3,190 2,790
12/12/2025 2,990 0 (0%) 4,300 12.84 0 0 2,990 3,190 2,790
11/12/2025 2,990 0.01 (0.34%) 2,100 6.29 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.01 (-0.33%) 23,000 68.95 0 0 2,990 3,190 2,790
09/12/2025 2,990 -0.01 (-0.33%) 7,600 22.76 0 0 3,000 3,210 2,790
08/12/2025 3,000 0.03 (1.01%) 10,100 30.11 0 0 2,970 3,170 2,770
05/12/2025 2,970 0 (0%) 3,800 11.2 0 0 2,970 3,170 2,770
04/12/2025 2,970 0 (0%) 25,900 76.87 0 0 2,970 3,170 2,770
03/12/2025 2,970 0 (0%) 10,200 30.23 0 0 2,970 3,170 2,770
02/12/2025 2,970 0 (0%) 46,600 137.77 0 0 2,970 3,170 2,770
01/12/2025 2,970 0.01 (0.34%) 9,100 26.95 0 0 2,960 3,160 2,760
28/11/2025 2,960 -0.01 (-0.34%) 5,200 15.39 0 0 2,970 3,170 2,770
27/11/2025 2,970 0.01 (0.34%) 9,900 29.33 0 0 2,960 3,160 2,760
26/11/2025 2,960 0.01 (0.34%) 4,100 12.08 0 0 2,950 3,150 2,750
25/11/2025 2,950 0 (0%) 11,600 34.36 0 0 2,950 3,150 2,750
24/11/2025 2,950 -0.03 (-1.01%) 19,600 58.32 0 0 2,980 3,180 2,780
21/11/2025 2,980 -0.01 (-0.33%) 48,700 141.94 0 0 2,990 3,190 2,790
20/11/2025 2,990 -0.01 (-0.33%) 17,600 52.1 0 0 3,000 3,210 2,790
19/11/2025 3,000 0 (0%) 26,300 78.6 0 0 3,000 3,210 2,790
18/11/2025 3,000 0 (0%) 16,300 48.73 0 0 3,000 3,210 2,790
17/11/2025 3,000 -0.03 (-0.99%) 2,300 6.89 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.02 (-0.66%) 300 0.9 0 0 3,050 3,260 2,840
13/11/2025 3,050 0 (0%) 700 2.13 0 0 3,050 3,260 2,840
12/11/2025 3,050 0.05 (1.67%) 22,200 66.79 0 0 3,000 3,210 2,790
11/11/2025 3,000 0.03 (1.01%) 25,200 75.41 0 0 2,970 3,170 2,770
10/11/2025 2,970 -0.02 (-0.67%) 4,200 12.42 0 0 2,990 3,190 2,790
07/11/2025 2,990 -0.01 (-0.33%) 100 0.3 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.01 (0.33%) 5,000 14.93 0 0 2,990 3,190 2,790
05/11/2025 2,990 0.01 (0.34%) 5,700 17. 0 0 2,980 3,180 2,780
04/11/2025 2,980 -0.01 (-0.33%) 6,500 19.09 0 0 2,990 3,190 2,790
03/11/2025 2,990 -0.01 (-0.33%) 10,100 29.89 0 0 3,000 3,210 2,790
31/10/2025 3,000 0.01 (0.33%) 3,900 11.66 0 0 2,990 3,190 2,790
30/10/2025 2,990 -0.01 (-0.33%) 21,500 60.65 0 0 3,000 3,210 2,790
29/10/2025 3,000 -0.01 (-0.33%) 6,700 20.1 0 0 3,010 3,220 2,800
28/10/2025 3,010 0 (0%) 3,400 10.17 0 0 3,010 3,220 2,800
27/10/2025 3,010 0.01 (0.33%) 1,400 4.22 0 0 3,000 3,210 2,790
24/10/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,210 2,790
23/10/2025 3,000 0 (0%) 6,100 18.3 0 0 3,000 3,210 2,790
22/10/2025 3,000 0.04 (1.35%) 2,600 7.71 0 0 2,960 3,160 2,760
21/10/2025 2,960 -0.04 (-1.33%) 25,400 75.18 0 0 3,000 3,210 2,790
20/10/2025 3,000 -0.05 (-1.64%) 6,500 19.54 0 0 3,050 3,260 2,840
17/10/2025 3,050 0 (0%) 5,900 17.99 0 0 3,050 3,260 2,840
16/10/2025 3,050 0.01 (0.33%) 8,000 24.23 0 0 3,040 3,250 2,830
15/10/2025 3,040 -0.01 (-0.33%) 4,900 14.74 0 0 3,050 3,260 2,840
14/10/2025 3,050 0 (0%) 73,800 222.3 0 0 3,050 3,260 2,840
13/10/2025 3,050 0 (0%) 29,400 88.84 0 0 3,050 3,260 2,840
10/10/2025 3,050 0 (0%) 9,600 29.22 0 0 3,050 3,260 2,840
09/10/2025 3,050 -0.01 (-0.33%) 15,100 45.84 0 0 3,060 3,270 2,850
08/10/2025 3,060 0 (0%) 4,400 13.38 0 0 3,060 3,270 2,850
07/10/2025 3,060 0 (0%) 19,300 58.79 0 0 3,060 3,270 2,850
06/10/2025 3,060 0 (0%) 51,600 157.48 0 0 3,060 3,270 2,850
03/10/2025 3,060 0 (0%) 3,800 11.6 0 0 3,060 3,270 2,850
02/10/2025 3,060 0.01 (0.33%) 14,600 44.58 0 0 3,050 3,260 2,840
01/10/2025 3,050 -0.01 (-0.33%) 57,700 176.14 0 0 3,060 3,270 2,850
30/09/2025 3,060 0 (0%) 3,000 9.15 0 0 3,060 3,270 2,850
29/09/2025 3,060 0.02 (0.66%) 21,300 64.95 0 0 3,040 3,250 2,830
26/09/2025 3,040 -0.02 (-0.65%) 25,600 77.76 0 0 3,060 3,270 2,850
25/09/2025 3,060 -0.01 (-0.33%) 19,600 59.93 0 0 3,070 3,280 2,860
24/09/2025 3,070 0.01 (0.33%) 1,500 4.6 0 0 3,060 3,270 2,850
23/09/2025 3,060 0.01 (0.33%) 19,700 60.24 0 0 3,050 3,260 2,840
22/09/2025 3,050 0 (0%) 7,900 24.1 0 0 3,050 3,260 2,840
19/09/2025 3,050 -0.02 (-0.65%) 2,800 8.52 0 0 3,070 3,280 2,860
18/09/2025 3,070 0 (0%) 2,500 7.62 0 0 3,070 3,280 2,860
17/09/2025 3,070 0.02 (0.66%) 29,600 90.42 0 0 3,050 3,260 2,840
16/09/2025 3,050 -0.01 (-0.33%) 24,800 75.36 0 0 3,060 3,270 2,850
15/09/2025 3,060 -0.01 (-0.33%) 54,300 165.93 0 0 3,070 3,280 2,860
12/09/2025 3,070 -0.01 (-0.32%) 3,500 10.72 0 0 3,080 3,290 2,870
11/09/2025 3,080 0.01 (0.33%) 8,200 24.7 0 0 3,070 3,280 2,860

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