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
01/04/2026 5,000 -0.2 (-3.85%) 1,848 9.41 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.3 (6.12%) 124 0.64 0 0 4,900 5,600 4,200
30/03/2026 4,800 0 (0%) 5,900 28.74 0 0 4,800 5,500 4,100
27/03/2026 5,100 -0.1 (-1.92%) 1,200 5.79 0 0 5,200 5,900 4,500
26/03/2026 5,100 0.4 (8.51%) 12,110 62.35 0 0 4,700 5,400 4,000
25/03/2026 4,700 -0.4 (-7.84%) 500 2.35 0 0 5,100 5,800 4,400
24/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/03/2026 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
20/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/03/2026 5,100 0 (0%) 10 0.05 0 0 5,100 5,800 4,400
18/03/2026 5,100 0.1 (2%) 26,801 136.73 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 400 1.96 0 0 4,900 5,600 4,200
13/03/2026 4,900 -0.1 (-2%) 4,650 22.91 0 0 5,000 5,700 4,300
12/03/2026 5,100 0.2 (4.08%) 200 1 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 4,013 19.66 0 0 4,900 5,600 4,200
10/03/2026 4,800 -0.2 (-4%) 8,900 43.31 0 0 5,000 5,700 4,300
09/03/2026 5,000 -0.1 (-1.96%) 34,181 170.64 0 0 5,100 5,800 4,400
06/03/2026 5,000 -0.1 (-1.96%) 4,000 20.2 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 81 0.42 0 0 5,100 5,800 4,400
04/03/2026 5,100 -0.1 (-1.92%) 2,700 13.77 0 0 5,200 5,900 4,500
03/03/2026 5,100 0.1 (2%) 3,045 15.76 0 0 5,000 5,700 4,300
02/03/2026 5,200 -0.2 (-3.7%) 200 1 0 0 5,400 6,200 4,600
27/02/2026 5,400 0.1 (1.89%) 300 1.61 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 3 0.02 0 0 5,300 6,000 4,600
25/02/2026 5,300 0.3 (6%) 4,200 22.26 0 0 5,000 5,700 4,300
24/02/2026 5,100 -0.2 (-3.77%) 1,100 5.55 0 0 5,300 6,000 4,600
23/02/2026 5,300 0.2 (3.92%) 1,900 9.99 0 0 5,100 5,800 4,400
13/02/2026 5,200 0.2 (4%) 200 1.01 0 0 5,000 5,700 4,300
12/02/2026 5,000 0 (0%) 3,375 16.98 0 0 5,000 5,700 4,300
11/02/2026 4,900 -0.2 (-3.92%) 1,300 6.46 0 0 5,100 5,800 4,400
10/02/2026 5,000 -0.2 (-3.85%) 4,665 23.7 0 0 5,200 5,900 4,500
09/02/2026 5,300 0.1 (1.92%) 300 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 2,565 13.33 0 0 5,200 5,900 4,500
05/02/2026 5,100 -0.2 (-3.77%) 4,000 20.78 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 1,000 5.3 0 0 5,300 6,000 4,600
03/02/2026 5,300 -0.1 (-1.85%) 3,600 19.08 0 0 5,400 6,200 4,600
02/02/2026 5,400 0.1 (1.89%) 2,000 10.72 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 2,500 13.25 0 0 5,300 6,000 4,600
29/01/2026 5,200 0 (0%) 2,800 14.82 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,000 -0.3 (-5.66%) 4,468 23.06 0 0 5,300 6,000 4,600
26/01/2026 5,300 -0.1 (-1.85%) 1,105 5.87 0 0 5,400 6,200 4,600
23/01/2026 5,400 0 (0%) 6,700 36.31 0 0 5,400 6,200 4,600
22/01/2026 5,300 0.1 (1.92%) 2,400 12.94 0 0 5,200 5,900 4,500
21/01/2026 5,000 -0.3 (-5.66%) 16,450 85.35 0 0 5,300 6,000 4,600
20/01/2026 5,300 -0.1 (-1.85%) 6,900 36.58 0 0 5,400 6,200 4,600
19/01/2026 5,500 -0.2 (-3.51%) 40,400 217.63 0 0 5,700 6,500 4,900
16/01/2026 5,700 0.2 (3.64%) 2,800 15.92 0 0 5,500 6,300 4,700
15/01/2026 5,600 0.1 (1.82%) 601 3.3 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.2 (-3.51%) 1,939 10.73 0 0 5,700 6,500 4,900
13/01/2026 5,800 0 (0%) 400 2.27 0 0 5,800 6,600 5,000
12/01/2026 5,400 -0.4 (-6.9%) 13,910 80.71 0 0 5,800 6,600 5,000
09/01/2026 5,700 0 (0%) 7,279 42.01 0 0 5,700 6,500 4,900
08/01/2026 5,700 0.1 (1.79%) 2,506 14.28 0 0 5,600 6,400 4,800
07/01/2026 5,600 -0.1 (-1.75%) 2,597 14.55 0 0 5,700 6,500 4,900
06/01/2026 5,700 0.1 (1.79%) 252 1.42 0 0 5,600 6,400 4,800
05/01/2026 5,500 0 (0%) 12,800 71.24 0 0 5,500 6,300 4,700
31/12/2025 5,600 0.1 (1.82%) 3,329 18.37 0 0 5,500 6,300 4,700
30/12/2025 5,500 0.1 (1.85%) 16,102 87.79 0 0 5,400 6,200 4,600
29/12/2025 5,300 -0.1 (-1.85%) 10,800 58.67 0 0 5,400 6,200 4,600
26/12/2025 5,300 0 (0%) 15,528 83.5 0 0 5,300 6,000 4,600
25/12/2025 5,200 0.1 (1.96%) 15,180 79.94 0 0 5,100 5,800 4,400
24/12/2025 5,100 -0.1 (-1.92%) 6,779 34.86 0 0 5,200 5,900 4,500
23/12/2025 5,000 -0.1 (-1.96%) 10,300 53.91 0 0 5,100 5,800 4,400
22/12/2025 5,100 0.1 (2%) 7,007 35.42 0 0 5,000 5,700 4,300
19/12/2025 5,000 0.2 (4.17%) 800 3.99 305,100 1,250.91 4,800 5,500 4,100
18/12/2025 4,600 -0.2 (-4.17%) 6,105 29.25 0 0 4,800 5,500 4,100
17/12/2025 4,500 -0.4 (-8.16%) 3,100 14.8 0 0 4,900 5,600 4,200
16/12/2025 4,900 0 (0%) 11,625 56.75 0 0 4,900 5,600 4,200
15/12/2025 4,900 0.4 (8.89%) 9,139 44.73 0 0 4,500 5,100 3,900
12/12/2025 4,000 -0.6 (-13.04%) 15,687 70.56 0 0 4,600 5,200 4,000
11/12/2025 4,400 -0.6 (-12%) 1,595 7.33 0 0 5,000 5,700 4,300
10/12/2025 5,000 0 (0%) 50 0.23 0 0 5,000 5,700 4,300
09/12/2025 5,000 0 (0%) 197 0.99 0 0 5,000 5,700 4,300
08/12/2025 5,000 0 (0%) 20 0.1 0 0 5,000 5,700 4,300
05/12/2025 5,000 0 (0%) 501 2.51 0 0 5,000 5,700 4,300
04/12/2025 5,000 0.1 (2.04%) 600 3 0 0 4,900 5,600 4,200
03/12/2025 4,900 -0.1 (-2%) 600 2.94 0 0 5,000 5,700 4,300
02/12/2025 4,900 -0.1 (-2%) 1,300 6.47 0 0 5,000 5,700 4,300
01/12/2025 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,800 4,400
28/11/2025 5,000 0 (0%) 375 1.89 0 0 5,000 5,700 4,300
27/11/2025 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
26/11/2025 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
25/11/2025 5,000 0.2 (4.17%) 200 1 0 0 4,800 5,500 4,100
24/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/11/2025 4,800 -0.2 (-4%) 1,087 5.26 0 0 5,000 5,700 4,300
20/11/2025 5,000 0.1 (2.04%) 143 0.71 0 0 4,900 5,600 4,200
19/11/2025 4,900 0 (0%) 68 0.35 0 0 4,900 5,600 4,200
18/11/2025 5,200 0.3 (6.12%) 1,110 5.47 0 0 4,900 5,600 4,200
17/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/11/2025 4,900 -0.1 (-2%) 600 2.93 0 0 5,000 5,700 4,300
13/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/11/2025 4,800 -0.6 (-11.11%) 2,100 10.48 0 0 5,400 6,200 4,600
11/11/2025 5,400 0 (0%) 47 0.23 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/11/2025 5,000 0 (0%) 13,473 72.18 0 0 5,000 5,700 4,300
06/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/11/2025 5,100 0.2 (4.08%) 1,000 5 0 0 4,900 5,600 4,200
04/11/2025 5,100 0.3 (6.25%) 948 4.65 0 0 4,800 5,500 4,100
03/11/2025 4,900 0.3 (6.52%) 1,706 8.25 0 0 4,600 5,200 4,000
31/10/2025 4,500 -0.5 (-10%) 10,695 49.45 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 0.1 (2.04%) 300 1.49 0 0 4,900 5,600 4,200
28/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
27/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/10/2025 4,500 -0.4 (-8.16%) 12,925 63.08 0 0 4,900 5,600 4,200
23/10/2025 4,900 -0.1 (-2%) 1,000 4.9 0 0 5,000 5,700 4,300
22/10/2025 4,700 0.2 (4.44%) 4,891 24.2 0 0 4,500 5,100 3,900
21/10/2025 4,500 -0.1 (-2.17%) 1,475 6.63 0 0 4,600 5,200 4,000
20/10/2025 4,500 -0.4 (-8.16%) 17,830 81.23 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
16/10/2025 4,800 0 (0%) 600 2.93 0 0 4,800 5,500 4,100
15/10/2025 4,800 -0.1 (-2.04%) 2,100 10.08 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 500 2.45 0 0 4,900 5,600 4,200
13/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/10/2025 4,900 0 (0%) 3,456 16.93 0 0 4,900 5,600 4,200
09/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 2,930 14.59 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 4 0.02 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 670 3.35 0 0 5,000 5,700 4,300
02/10/2025 5,000 0.2 (4.17%) 104 0.52 0 0 4,800 5,500 4,100
01/10/2025 4,800 -0.1 (-2.04%) 130 0.62 0 0 4,900 5,600 4,200

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