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 8,800 0 (0%) 336,860 2,866.09 0 0 8,800 9,600 8,000
28/04/2026 8,800 -0.3 (-3.3%) 251,235 2,262.59 0 0 9,100 10,000 8,200
24/04/2026 9,100 0.2 (2.25%) 465,237 4,258.59 0 0 8,900 9,700 8,100
23/04/2026 8,900 0.5 (5.95%) 804,547 7,130.35 0 0 8,400 9,200 7,600
22/04/2026 8,400 0 (0%) 227,394 1,912.71 0 0 8,400 9,200 7,600
21/04/2026 8,400 0.3 (3.7%) 156,501 1,297.17 0 0 8,100 8,900 7,300
20/04/2026 8,100 -0.2 (-2.41%) 46,916 384.46 0 0 8,300 9,100 7,500
17/04/2026 8,300 0.1 (1.22%) 74,901 615.99 0 0 8,200 9,000 7,400
16/04/2026 8,200 0.2 (2.5%) 74,769 603.14 0 0 8,000 8,800 7,200
15/04/2026 8,000 -0.1 (-1.23%) 218,219 1,740.74 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 138,640 1,113.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 68,663 554.38 0 0 8,200 9,000 7,400
10/04/2026 8,200 0 (0%) 84,204 683.15 0 0 8,200 9,000 7,400
09/04/2026 8,200 -0.1 (-1.2%) 87,351 713.6 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.1 (1.22%) 165,368 1,372.71 0 0 8,200 9,000 7,400
07/04/2026 8,200 0.1 (1.23%) 50,809 410.47 0 0 8,100 8,900 7,300
06/04/2026 8,100 -0.1 (-1.22%) 84,965 681.72 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 123,742 1,016.63 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 55,442 457.03 0 0 8,300 9,100 7,500
01/04/2026 8,300 0 (0%) 86,389 716.6 0 0 8,300 9,100 7,500
31/03/2026 8,300 0 (0%) 43,656 362.72 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 85,973 705.97 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.1 (-1.19%) 138,960 1,150.11 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 105,357 874.57 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 85,145 709.15 0 0 8,400 9,200 7,600
24/03/2026 8,400 0.3 (3.7%) 95,487 790.58 0 0 8,100 8,900 7,300
23/03/2026 8,100 -0.1 (-1.22%) 69,054 561.38 0 0 8,200 9,000 7,400
20/03/2026 8,200 -0.2 (-2.38%) 89,405 735.27 0 0 8,400 9,200 7,600
19/03/2026 8,400 -0.1 (-1.18%) 241,001 1,992.41 0 0 8,500 9,300 7,700
18/03/2026 8,500 0 (0%) 67,104 564.22 0 0 8,500 9,300 7,700
17/03/2026 8,500 0.1 (1.19%) 122,539 1,028.39 0 0 8,400 9,200 7,600
16/03/2026 8,400 0.2 (2.44%) 227,297 1,876.14 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 101,336 821.55 0 0 8,200 9,000 7,400
12/03/2026 8,200 0 (0%) 104,420 849.51 0 0 8,200 9,000 7,400
11/03/2026 8,200 0.4 (5.13%) 276,012 2,236.55 0 0 7,800 8,500 7,100
10/03/2026 7,800 0.6 (8.33%) 54,892 414.61 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 365,304 2,695.58 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 120,500 947.94 0 0 8,000 8,800 7,200
05/03/2026 8,000 0.1 (1.27%) 37,352 296.77 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.2 (-2.47%) 90,178 711.02 0 0 8,100 8,900 7,300
03/03/2026 8,100 0.1 (1.25%) 47,590 379.61 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.2 (-2.44%) 148,842 1,190.93 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 75,832 614.24 0 0 8,200 9,000 7,400
26/02/2026 8,200 0.1 (1.23%) 60,767 493.13 0 0 8,100 8,900 7,300
25/02/2026 8,100 0.1 (1.25%) 215,333 1,742.54 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.2 (2.56%) 263,225 2,104.93 0 0 7,800 8,500 7,100
23/02/2026 7,800 0.2 (2.63%) 160,605 1,231.19 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 83,573 628.64 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.3 (4.17%) 94,285 700.31 0 0 7,200 7,900 6,500
11/02/2026 7,200 0.1 (1.41%) 69,372 495.81 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 126,802 898.65 0 0 7,100 7,800 6,400
09/02/2026 7,100 -0.1 (-1.39%) 69,456 499.05 0 0 7,200 7,900 6,500
06/02/2026 7,200 -0.1 (-1.37%) 200,915 1,447.03 0 0 7,300 8,000 6,600
05/02/2026 7,300 0 (0%) 54,632 395.25 0 0 7,300 8,000 6,600
04/02/2026 7,300 0 (0%) 130,093 941.95 0 0 7,300 8,000 6,600
03/02/2026 7,300 0 (0%) 113,700 833.8 0 0 7,300 8,000 6,600
02/02/2026 7,300 0 (0%) 74,411 547.47 0 0 7,300 8,000 6,600
30/01/2026 7,300 -0.2 (-2.67%) 168,067 1,247.69 0 0 7,500 8,200 6,800
29/01/2026 7,500 -0.1 (-1.32%) 49,247 373.27 0 0 7,600 8,300 6,900
28/01/2026 7,600 -0.1 (-1.3%) 89,711 686.16 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.1 (-1.28%) 196,600 1,507.27 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.1 (-1.27%) 80,790 633.36 0 0 7,900 8,600 7,200
23/01/2026 7,900 0 (0%) 106,745 835.84 0 0 7,900 8,600 7,200
22/01/2026 7,900 0 (0%) 136,527 1,078.98 0 0 7,900 8,600 7,200
21/01/2026 7,900 -0.1 (-1.25%) 70,161 554.3 0 0 8,000 8,800 7,200
20/01/2026 8,000 0 (0%) 125,467 994.8 0 0 8,000 8,800 7,200
19/01/2026 8,000 0 (0%) 100,357 801.11 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.1 (1.27%) 149,224 1,188.53 0 0 7,900 8,600 7,200
15/01/2026 7,900 0 (0%) 73,298 581.31 0 0 7,900 8,600 7,200
14/01/2026 7,900 -0.1 (-1.25%) 205,276 1,630.35 0 0 8,000 8,800 7,200
13/01/2026 8,000 0 (0%) 92,969 745.07 10,000 80 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 169,298 1,348.53 13,300 95.76 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 112,807 907.01 0 0 8,000 8,800 7,200
08/01/2026 8,000 -0.1 (-1.23%) 126,991 1,021.47 0 0 8,100 8,900 7,300
07/01/2026 8,100 0 (0%) 66,917 542.17 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.1 (-1.22%) 68,517 555.01 0 0 8,200 9,000 7,400
05/01/2026 8,200 0 (0%) 72,324 591.25 0 0 8,200 9,000 7,400
31/12/2025 8,200 -0.1 (-1.2%) 110,263 901.75 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 53,826 442.91 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 67,750 556.06 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 149,120 1,222.56 0 0 8,300 9,100 7,500
25/12/2025 8,300 0.1 (1.22%) 182,007 1,501.23 0 0 8,200 9,000 7,400
24/12/2025 8,200 -0.1 (-1.2%) 115,673 955.41 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 161,968 1,344.16 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 167,452 1,389.35 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.2 (-2.35%) 70,084 586.89 0 0 8,500 9,300 7,700
18/12/2025 8,500 0.4 (4.94%) 499,832 4,187.3 0 0 8,100 8,900 7,300
17/12/2025 8,100 0 (0%) 204,071 1,659.74 0 0 8,100 8,900 7,300
16/12/2025 8,100 0 (0%) 83,220 667.29 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 84,810 680.15 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 219,410 1,777.04 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 72,700 590.69 0 0 8,100 8,900 7,300
10/12/2025 8,100 -0.1 (-1.22%) 105,511 855.22 0 0 8,200 9,000 7,400
09/12/2025 8,200 0.1 (1.23%) 70,406 570.44 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.1 (-1.22%) 113,608 927.36 0 0 8,200 9,000 7,400
05/12/2025 8,200 0 (0%) 127,240 1,042.28 0 0 8,200 9,000 7,400
04/12/2025 8,200 0.1 (1.23%) 82,835 679.11 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 94,954 776.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.1 (1.23%) 75,980 617.11 0 0 8,100 8,900 7,300
01/12/2025 8,100 -0.1 (-1.22%) 105,260 858.44 0 0 8,200 9,000 7,400
28/11/2025 8,200 -0.1 (-1.2%) 62,607 515.69 0 0 8,300 9,100 7,500
27/11/2025 8,300 0 (0%) 105,138 872.53 150,000 1,125 8,300 9,100 7,500
26/11/2025 8,300 0 (0%) 208,522 1,718.1 0 0 8,300 9,100 7,500
25/11/2025 8,300 -0.1 (-1.19%) 107,111 898.31 174,826 1,328.68 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 169,162 1,429.2 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 219,818 1,861.17 65,000 500.5 8,500 9,300 7,700
20/11/2025 8,500 -0.1 (-1.16%) 184,886 1,578.32 150,000 1,170 8,600 9,400 7,800
19/11/2025 8,600 0 (0%) 140,087 1,199.37 0 0 8,600 9,400 7,800
18/11/2025 8,600 -0.1 (-1.15%) 408,118 3,530.73 188,982 1,492.96 8,700 9,500 7,900
17/11/2025 8,700 0.2 (2.35%) 225,750 1,968.82 0 0 8,500 9,300 7,700
14/11/2025 8,500 0.3 (3.66%) 826,249 7,246.92 17,700 130.98 8,200 9,000 7,400
13/11/2025 8,200 0.2 (2.5%) 211,524 1,722.5 159,640 1,149.41 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 560,289 4,478.13 258,000 2,043.2 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 551,286 4,388.94 376,800 3,021.6 8,000 8,800 7,200
10/11/2025 8,000 -0.8 (-9.09%) 1,636,147 13,249.68 320,000 2,692 8,800 9,600 8,000
07/11/2025 8,800 -0.4 (-4.35%) 438,166 3,951.22 218,000 1,986.4 9,200 10,100 8,300
06/11/2025 9,200 0.7 (8.24%) 3,753,685 30,704.29 416,600 3,207.82 8,500 9,300 7,700
05/11/2025 8,500 -0.9 (-9.57%) 1,196,126 10,167.11 0 0 9,400 10,300 8,500
04/11/2025 9,400 -1 (-9.62%) 613,626 5,772.69 15,000 141 10,400 11,400 9,400
03/11/2025 10,400 -1.1 (-9.57%) 1,594,024 16,726.34 0 0 11,500 12,600 10,400

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