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
02/04/2026 5,900 0 (0%) 27,900 156.06 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 1,200 7.08 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 400 2.36 0 0 5,900 6,700 5,100
30/03/2026 5,900 -0.2 (-3.28%) 19,700 117.19 0 0 6,100 7,000 5,200
27/03/2026 6,100 0 (0%) 401 2.45 0 0 6,100 7,000 5,200
26/03/2026 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
25/03/2026 6,000 0 (0%) 500 3 0 0 6,000 6,900 5,100
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/03/2026 5,900 0.1 (1.72%) 200 1.19 0 0 5,800 6,600 5,000
20/03/2026 5,800 -0.6 (-9.38%) 6,301 36.55 0 0 6,400 7,300 5,500
19/03/2026 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
18/03/2026 6,100 0 (0%) 300 1.8 0 0 6,100 7,000 5,200
17/03/2026 6,500 0 (0%) 16,200 99.57 0 0 6,500 7,400 5,600
16/03/2026 6,600 0.4 (6.45%) 28,700 186.02 0 0 6,200 7,100 5,300
13/03/2026 6,600 0.8 (13.79%) 148,900 929.01 0 0 5,800 6,600 5,000
12/03/2026 5,800 0.7 (13.73%) 2,001 11.61 0 0 5,100 5,800 4,400
11/03/2026 5,900 0.2 (3.51%) 1,000 5.09 0 0 5,700 6,500 4,900
10/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/03/2026 5,700 0 (0%) 19,500 111.15 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 200 1.14 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 1,900 11.21 0 0 5,800 6,600 5,000
04/03/2026 5,800 0 (0%) 5,200 30.16 0 0 5,800 6,600 5,000
03/03/2026 5,800 -0.2 (-3.33%) 1,102 6.39 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 10,100 60.6 0 0 6,000 6,900 5,100
27/02/2026 6,000 0.1 (1.69%) 103 0.62 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 200 1.17 0 0 5,900 6,700 5,100
25/02/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
24/02/2026 5,800 -0.1 (-1.69%) 2,200 12.76 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 330 1.95 0 0 5,900 6,700 5,100
13/02/2026 5,900 0.1 (1.72%) 500 2.95 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 4,800 27.84 0 0 5,800 6,600 5,000
11/02/2026 5,800 0 (0%) 2,300 13.34 0 0 5,800 6,600 5,000
10/02/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/02/2026 5,800 0 (0%) 4,673 27.1 0 0 5,800 6,600 5,000
05/02/2026 5,800 0 (0%) 50,806 295. 0 0 5,800 6,600 5,000
04/02/2026 5,800 -0.4 (-6.45%) 21,816 126.66 0 0 6,200 7,100 5,300
03/02/2026 5,900 -0.5 (-7.81%) 38,700 240.29 0 0 6,400 7,300 5,500
02/02/2026 6,700 0.3 (4.69%) 73,100 465.34 0 0 6,400 7,300 5,500
30/01/2026 6,200 0.4 (6.9%) 77,200 497.32 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 7,300 42.34 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 10,000 58 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 5,300 30.74 0 0 5,800 6,600 5,000
20/01/2026 5,800 -0.2 (-3.33%) 6,831 39.64 0 0 6,000 6,900 5,100
19/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.7 (13.21%) 14,800 88.35 0 0 5,300 6,000 4,600
15/01/2026 5,800 -0.1 (-1.69%) 6,500 34.2 0 0 5,900 6,700 5,100
14/01/2026 5,900 0.1 (1.72%) 6,227 36.44 0 0 5,800 6,600 5,000
13/01/2026 5,800 -0.2 (-3.33%) 9,104 52.8 0 0 6,000 6,900 5,100
12/01/2026 5,900 -0.1 (-1.67%) 9,400 55.97 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 5,200 31.28 0 0 6,100 7,000 5,200
08/01/2026 6,100 0.3 (5.17%) 35,430 214.91 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 8,700 50.46 0 0 5,800 6,600 5,000
06/01/2026 5,800 -0.2 (-3.33%) 26,100 151.38 0 0 6,000 6,900 5,100
05/01/2026 5,900 -0.3 (-4.84%) 20,104 120.39 0 0 6,200 7,100 5,300
31/12/2025 6,100 0.1 (1.67%) 33,101 204.51 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.7 (13.21%) 50,001 299.91 0 0 5,300 6,000 4,600
29/12/2025 5,800 0 (0%) 6,201 32.65 0 0 5,800 6,600 5,000
26/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
25/12/2025 5,800 -0.1 (-1.69%) 11,000 63.8 0 0 5,900 6,700 5,100
24/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/12/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
22/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/12/2025 5,800 0 (0%) 4,100 24.08 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.1 (-1.69%) 11,000 63.8 0 0 5,900 6,700 5,100
15/12/2025 5,800 0.1 (1.75%) 8,000 47.1 0 0 5,700 6,500 4,900
12/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/12/2025 5,700 0.1 (1.79%) 5,400 30.76 0 0 5,600 6,400 4,800
10/12/2025 5,600 -0.1 (-1.75%) 200 1.12 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
08/12/2025 5,700 0.2 (3.64%) 2,100 11.87 0 0 5,500 6,300 4,700
05/12/2025 5,500 -0.2 (-3.51%) 100 0.55 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 4,402 25.09 0 0 5,700 6,500 4,900
27/11/2025 5,700 0 (0%) 21 0.12 0 0 5,700 6,500 4,900
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/11/2025 5,700 -0.1 (-1.72%) 6,500 37.06 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 1,500 8.7 0 0 5,800 6,600 5,000
21/11/2025 5,800 0.1 (1.75%) 5,600 32.48 0 0 5,700 6,500 4,900
20/11/2025 5,700 -0.1 (-1.72%) 1,900 10.83 0 0 5,800 6,600 5,000
19/11/2025 5,800 -0.3 (-4.92%) 15,400 88.8 0 0 6,100 7,000 5,200
18/11/2025 5,700 0 (0%) 3,700 22.62 0 0 5,700 6,500 4,900
17/11/2025 5,700 -0.1 (-1.72%) 108,013 615.69 0 0 5,800 6,600 5,000
14/11/2025 5,800 -0.2 (-3.33%) 21,401 124.95 0 0 6,000 6,900 5,100
13/11/2025 6,200 0.1 (1.64%) 40,808 245.68 0 0 6,100 7,000 5,200
12/11/2025 6,200 0 (0%) 70,513 431.39 0 0 6,200 7,100 5,300
11/11/2025 6,300 -0.1 (-1.56%) 33,700 208.25 0 0 6,400 7,300 5,500
10/11/2025 6,200 0 (0%) 46,000 293.45 0 0 6,200 7,100 5,300
07/11/2025 6,200 0.8 (14.81%) 87,401 538.92 0 0 5,400 6,200 4,600
06/11/2025 5,800 0 (0%) 1,800 9.74 0 0 5,800 6,600 5,000
05/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/11/2025 5,800 0 (0%) 601 3.49 0 0 5,800 6,600 5,000
03/11/2025 5,800 0 (0%) 11,300 65.54 0 0 5,800 6,600 5,000
31/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
29/10/2025 5,900 0.1 (1.72%) 10,400 60.33 0 0 5,800 6,600 5,000
28/10/2025 5,900 0.1 (1.72%) 500 2.91 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 1,000 5.8 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2025 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
20/10/2025 5,800 0 (0%) 4,600 26.68 0 0 5,800 6,600 5,000
17/10/2025 5,800 0 (0%) 2,028 11.76 0 0 5,800 6,600 5,000
16/10/2025 5,800 0 (0%) 16,003 92.82 0 0 5,800 6,600 5,000
15/10/2025 5,800 -0.1 (-1.69%) 14,200 82.39 0 0 5,900 6,700 5,100
14/10/2025 5,800 -0.1 (-1.69%) 4,631 27.11 0 0 5,900 6,700 5,100
13/10/2025 5,900 0.1 (1.72%) 92,719 543.95 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 11,000 63.8 0 0 5,800 6,600 5,000
09/10/2025 5,800 -0.1 (-1.69%) 83,400 483.72 0 0 5,900 6,700 5,100
08/10/2025 5,800 -0.8 (-12.12%) 94,915 558.7 0 0 6,600 7,500 5,700
07/10/2025 6,200 -0.4 (-6.06%) 117,250 775.71 0 0 6,600 7,500 5,700
06/10/2025 6,600 0.8 (13.79%) 201,815 1,330.03 0 0 5,800 6,600 5,000
03/10/2025 5,800 -0.3 (-4.92%) 3,000 17.46 0 0 6,100 7,000 5,200
02/10/2025 6,100 0.2 (3.39%) 5,200 31.71 0 0 5,900 6,700 5,100

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