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
15/09/2026 3,190 0 (0%) 0 0 0 0 3,190 0 0
14/09/2026 3,190 0.09 (2.9%) 14,400 44.24 0 0 3,100 3,310 2,890
11/09/2026 3,100 -0.14 (-4.32%) 47,300 148.28 0 0 3,240 3,460 3,020
10/09/2026 3,240 0.04 (1.25%) 12,000 38.33 0 0 3,200 3,420 2,980
09/09/2026 3,200 -0.08 (-2.44%) 29,000 93.45 0 0 3,280 3,500 3,060
08/09/2026 3,280 -0.02 (-0.61%) 23,300 75.92 0 0 3,300 3,530 3,070
07/09/2026 3,300 0 (0%) 13,400 44.29 0 0 3,300 3,530 3,070
04/09/2026 3,300 0.06 (1.85%) 239,600 806.04 0 0 3,240 3,460 3,020
03/09/2026 3,240 -0.05 (-1.52%) 36,800 119.4 0 0 3,290 3,520 3,060
28/08/2026 3,290 -0.01 (-0.3%) 43,400 140.87 0 0 3,300 3,530 3,070
27/08/2026 3,300 0 (0%) 14,800 48.32 0 0 3,300 3,530 3,070
26/08/2026 3,300 -0.03 (-0.9%) 36,600 118.53 0 0 3,330 3,560 3,100
25/08/2026 3,330 -0.03 (-0.89%) 41,100 135.86 0 0 3,360 3,590 3,130
24/08/2026 3,360 0.02 (0.6%) 33,700 113.51 0 0 3,340 3,570 3,110
21/08/2026 3,340 0 (0%) 79,700 264.68 0 0 3,340 3,570 3,110
20/08/2026 3,340 -0.05 (-1.47%) 58,100 194.55 0 0 3,390 3,620 3,160
19/08/2026 3,390 0 (0%) 12,500 41.02 0 0 3,390 3,620 3,160
18/08/2026 3,390 -0.01 (-0.29%) 6,000 20.37 0 0 3,400 3,630 3,170
17/08/2026 3,400 -0.01 (-0.29%) 21,500 72.2 0 0 3,410 3,640 3,180
14/08/2026 3,410 0.06 (1.79%) 50,400 169.33 0 0 3,350 3,580 3,120
13/08/2026 3,350 -0.1 (-2.9%) 103,200 350.68 0 0 3,450 3,690 3,210
12/08/2026 3,450 0.04 (1.17%) 120,300 414.38 0 0 3,410 3,640 3,180
11/08/2026 3,410 -0.04 (-1.16%) 67,200 229.89 0 0 3,450 3,690 3,210
10/08/2026 3,450 0.08 (2.37%) 73,700 251.03 0 0 3,370 3,600 3,140
07/08/2026 3,370 0.03 (0.9%) 13,800 46.47 0 0 3,340 3,570 3,110
06/08/2026 3,340 0 (0%) 26,300 86.12 0 0 3,340 3,570 3,110
05/08/2026 3,340 0.01 (0.3%) 18,500 62.49 0 0 3,330 3,560 3,100
04/08/2026 3,330 0.02 (0.6%) 43,100 143.71 0 0 3,310 3,540 3,080
03/08/2026 3,310 0.13 (4.09%) 56,700 183.87 0 0 3,180 3,400 2,960
31/07/2026 3,180 0 (0%) 38,000 120.59 0 0 3,180 3,400 2,960
30/07/2026 3,180 0.03 (0.95%) 43,100 136.44 0 0 3,150 3,370 2,930
29/07/2026 3,150 0.07 (2.27%) 20,100 62.26 0 0 3,080 3,290 2,870
28/07/2026 3,080 0 (0%) 19,800 60.21 0 0 3,080 3,290 2,870
27/07/2026 3,080 -0.19 (-5.81%) 148,000 459.73 0 0 3,270 3,490 3,050
24/07/2026 3,270 -0.06 (-1.8%) 29,000 95.42 0 0 3,330 3,560 3,100
23/07/2026 3,330 -0.01 (-0.3%) 37,700 125.48 0 0 3,340 3,570 3,110
22/07/2026 3,340 -0.06 (-1.76%) 18,600 63.05 0 0 3,400 3,630 3,170
21/07/2026 3,400 0.05 (1.49%) 41,600 138.91 0 0 3,350 3,580 3,120
20/07/2026 3,350 -0.06 (-1.76%) 34,600 116.66 0 0 3,410 3,640 3,180
17/07/2026 3,410 0 (0%) 19,600 67.37 0 0 3,410 3,640 3,180
16/07/2026 3,410 -0.07 (-2.01%) 44,400 151.95 0 0 3,480 3,720 3,240
15/07/2026 3,480 -0.09 (-2.52%) 41,700 146. 0 0 3,570 3,810 3,330
14/07/2026 3,570 0.07 (2%) 10,300 36.74 0 0 3,500 3,740 3,260
13/07/2026 3,500 -0.14 (-3.85%) 42,800 150.8 0 0 3,640 3,890 3,390
10/07/2026 3,640 -0.02 (-0.55%) 36,700 132.63 0 0 3,660 3,910 3,410
09/07/2026 3,660 -0.01 (-0.27%) 27,700 100.96 0 0 3,670 3,920 3,420
08/07/2026 3,670 0.07 (1.94%) 44,900 163.39 0 0 3,600 3,850 3,350
07/07/2026 3,600 0.03 (0.84%) 78,200 281.01 0 0 3,570 3,810 3,330
06/07/2026 3,570 -0.08 (-2.19%) 40,600 146.87 0 0 3,650 3,900 3,400
03/07/2026 3,650 0 (0%) 26,400 95.75 0 0 3,650 3,900 3,400
02/07/2026 3,650 0 (0%) 11,300 41.09 0 0 3,650 3,900 3,400
01/07/2026 3,650 0 (0%) 18,400 66.68 0 0 3,650 3,900 3,400
30/06/2026 3,650 -0.04 (-1.08%) 39,600 142.93 0 0 3,690 3,940 3,440
29/06/2026 3,690 0.01 (0.27%) 72,800 263.85 0 0 3,680 3,930 3,430
26/06/2026 3,680 -0.05 (-1.34%) 61,000 219.9 0 0 3,730 3,990 3,470
25/06/2026 3,730 -0.04 (-1.06%) 154,000 564.29 0 0 3,770 4,030 3,510
24/06/2026 3,770 0 (0%) 24,500 92.24 0 0 3,770 4,030 3,510
23/06/2026 3,770 -0.01 (-0.26%) 61,200 228.12 0 0 3,780 4,040 3,520
22/06/2026 3,780 -0.01 (-0.26%) 12,800 48.25 0 0 3,790 4,050 3,530
19/06/2026 3,790 0 (0%) 21,100 80.37 0 0 3,790 4,050 3,530
18/06/2026 3,790 -0.04 (-1.04%) 45,200 170.97 0 0 3,830 4,090 3,570
17/06/2026 3,830 0 (0%) 25,600 97.17 0 0 3,830 4,090 3,570
16/06/2026 3,830 0.04 (1.06%) 24,600 93.35 0 0 3,790 4,050 3,530
15/06/2026 3,790 0 (0%) 72,800 275.2 0 0 3,790 4,050 3,530
12/06/2026 3,790 0 (0%) 58,200 219.38 0 0 3,790 4,050 3,530
11/06/2026 3,790 -0.07 (-1.81%) 72,100 277.17 0 0 3,860 4,130 3,590
10/06/2026 3,860 0.1 (2.66%) 74,200 282.79 0 0 3,760 4,020 3,500
09/06/2026 3,760 -0.04 (-1.05%) 20,600 77.49 0 0 3,800 4,060 3,540
08/06/2026 3,800 0.07 (1.88%) 42,500 157.99 0 0 3,730 3,990 3,470
05/06/2026 3,730 -0.14 (-3.62%) 80,900 304.47 0 0 3,870 4,140 3,600
04/06/2026 3,870 -0.05 (-1.28%) 192,800 728.93 0 0 3,920 4,190 3,650
03/06/2026 3,920 -0.06 (-1.51%) 88,300 343.39 0 0 3,980 4,250 3,710
02/06/2026 3,980 0.26 (6.99%) 479,400 1,896.94 0 0 3,720 3,980 3,460
01/06/2026 3,720 0.01 (0.27%) 41,500 155.22 0 0 3,710 3,960 3,460
29/05/2026 3,710 -0.04 (-1.07%) 39,900 148.61 0 0 3,750 4,010 3,490
28/05/2026 3,750 -0.07 (-1.83%) 104,200 391.52 0 0 3,820 4,080 3,560
27/05/2026 3,820 0.02 (0.53%) 58,800 223.55 0 0 3,800 4,060 3,540
26/05/2026 3,800 -0.04 (-1.04%) 59,400 226.72 0 0 3,840 4,100 3,580
25/05/2026 3,840 0 (0%) 30,500 116.54 0 0 3,840 4,100 3,580
22/05/2026 3,840 -0.08 (-2.04%) 114,300 439.61 0 0 3,920 4,190 3,650
21/05/2026 3,920 0.07 (1.82%) 64,200 252.75 218,400 784.06 3,850 4,110 3,590
20/05/2026 3,850 -0.07 (-1.79%) 121,100 463.38 0 0 3,920 4,190 3,650
19/05/2026 3,920 0.03 (0.77%) 111,200 429.77 0 0 3,890 4,160 3,620
18/05/2026 3,890 0.02 (0.52%) 105,600 410.85 0 0 3,870 4,140 3,600
15/05/2026 3,870 -0.09 (-2.27%) 101,500 396.66 0 0 3,960 4,230 3,690
14/05/2026 3,960 -0.03 (-0.75%) 74,600 295.01 0 0 3,990 4,260 3,720
13/05/2026 3,990 -0.01 (-0.25%) 110,900 439.75 0 0 4,000 4,280 3,720
12/05/2026 4,000 0 (0%) 57,100 228.37 0 0 4,000 4,280 3,720
11/05/2026 4,000 -0.11 (-2.68%) 101,400 414.58 0 0 4,110 4,390 3,830
08/05/2026 4,110 0.05 (1.23%) 122,000 492.2 0 0 4,060 4,340 3,780
07/05/2026 4,060 -0.04 (-0.98%) 64,700 262.05 0 0 4,100 4,380 3,820
06/05/2026 4,100 -0.02 (-0.49%) 117,800 479.95 0 0 4,120 4,400 3,840
05/05/2026 4,120 -0.31 (-7.%) 579,900 2,411.57 0 0 4,430 4,740 4,120
04/05/2026 4,430 -0.08 (-1.77%) 414,900 1,829.33 0 0 4,510 4,820 4,200
29/04/2026 4,510 0.01 (0.22%) 405,000 1,785.88 0 0 4,500 4,810 4,190
28/04/2026 4,500 -0.05 (-1.1%) 771,700 3,527.79 0 0 4,550 4,860 4,240
24/04/2026 4,550 0.29 (6.81%) 1,814,600 8,256.28 0 0 4,260 4,550 3,970
23/04/2026 4,260 0.27 (6.77%) 153,100 652.21 0 0 3,990 4,260 3,720
22/04/2026 3,990 0.26 (6.97%) 335,600 1,339.04 0 0 3,730 3,990 3,470
21/04/2026 3,730 0 (0%) 62,000 231.15 0 0 3,730 3,990 3,470
20/04/2026 3,730 0 (0%) 32,600 121.6 0 0 3,730 3,990 3,470
17/04/2026 3,730 0.01 (0.27%) 30,200 112.79 0 0 3,720 3,980 3,460
16/04/2026 3,720 0 (0%) 20,000 74.1 0 0 3,720 3,980 3,460
15/04/2026 3,720 0.01 (0.27%) 35,300 131.36 0 0 3,710 3,960 3,460
14/04/2026 3,710 0.01 (0.27%) 72,700 270.77 0 0 3,700 3,950 3,450
13/04/2026 3,700 0.01 (0.27%) 86,700 316.85 0 0 3,690 3,940 3,440
10/04/2026 3,690 -0.01 (-0.27%) 24,700 91.52 0 0 3,700 3,950 3,450
09/04/2026 3,700 0 (0%) 19,200 70.91 0 0 3,700 3,950 3,450
08/04/2026 3,700 0.05 (1.37%) 162,900 604.27 0 0 3,650 3,900 3,400
07/04/2026 3,650 -0.08 (-2.14%) 17,900 65.82 0 0 3,730 3,990 3,470
06/04/2026 3,730 0.09 (2.47%) 34,400 124.34 0 0 3,640 3,890 3,390
03/04/2026 3,640 -0.01 (-0.27%) 15,800 57.34 0 0 3,650 3,900 3,400
02/04/2026 3,650 -0.13 (-3.44%) 25,300 93.27 0 0 3,780 4,040 3,520
01/04/2026 3,780 0 (0%) 53,700 202.66 0 0 3,780 4,040 3,520
31/03/2026 3,780 0.08 (2.16%) 69,800 259.72 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 46,700 173.34 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.15 (4.11%) 53,200 197.03 0 0 3,650 3,900 3,400
26/03/2026 3,650 0.14 (3.99%) 233,800 834.28 0 0 3,510 3,750 3,270
25/03/2026 3,510 0.01 (0.29%) 36,000 126.66 0 0 3,500 3,740 3,260
24/03/2026 3,500 0.01 (0.29%) 35,200 121.91 0 0 3,490 3,730 3,250
23/03/2026 3,490 -0.05 (-1.41%) 12,600 43.43 0 0 3,540 3,780 3,300
20/03/2026 3,540 -0.13 (-3.54%) 43,000 152.14 0 0 3,670 3,920 3,420
19/03/2026 3,670 -0.02 (-0.54%) 3,800 13.98 0 0 3,690 3,940 3,440
18/03/2026 3,690 0.02 (0.54%) 42,700 157.63 0 0 3,670 3,920 3,420
17/03/2026 3,670 0.06 (1.66%) 74,200 272.56 0 0 3,610 3,860 3,360
16/03/2026 3,610 0.05 (1.4%) 112,200 404.14 0 0 3,560 3,800 3,320

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