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
16/03/2026 7,340 0 (0%) 4,900 35.59 3,536,026 24,151.06 7,340 7,850 6,830
13/03/2026 7,340 -0.04 (-0.54%) 3,400 24.88 0 0 7,380 7,890 6,870
12/03/2026 7,380 -0.01 (-0.14%) 4,600 33.9 71,000 488.48 7,390 7,900 6,880
11/03/2026 7,390 0.24 (3.36%) 4,400 32.07 0 0 7,150 7,650 6,650
10/03/2026 7,150 -0.17 (-2.32%) 64,300 455.01 0 0 7,320 7,830 6,810
09/03/2026 7,320 -0.55 (-6.99%) 27,800 203.56 0 0 7,870 8,420 7,320
06/03/2026 7,870 -0.01 (-0.13%) 61,600 488.32 0 0 7,880 8,430 7,330
05/03/2026 7,880 0.13 (1.68%) 39,200 310.25 0 0 7,750 8,290 7,210
04/03/2026 7,750 -0.14 (-1.77%) 47,300 368.1 0 0 7,890 8,440 7,340
03/03/2026 7,890 0.04 (0.51%) 67,000 516.71 0 0 7,850 8,390 7,310
02/03/2026 7,850 -0.15 (-1.88%) 33,800 261.23 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.01 (0.13%) 29,700 237.63 0 0 7,990 8,540 7,440
26/02/2026 7,990 0.04 (0.5%) 19,200 152.93 0 0 7,950 8,500 7,400
25/02/2026 7,950 0 (0%) 45,400 359.54 0 0 7,950 8,500 7,400
24/02/2026 7,950 0.1 (1.27%) 57,800 457.52 0 0 7,850 8,390 7,310
23/02/2026 7,850 0.05 (0.64%) 19,500 152.52 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.03 (0.39%) 8,000 62.59 0 0 7,770 8,310 7,230
12/02/2026 7,770 -0.22 (-2.75%) 46,600 363.62 0 0 7,990 8,540 7,440
11/02/2026 7,990 0.14 (1.78%) 25,300 201.9 0 0 7,850 8,390 7,310
10/02/2026 7,850 -0.08 (-1.01%) 24,700 195.04 0 0 7,930 8,480 7,380
09/02/2026 7,930 -0.05 (-0.63%) 38,000 302.14 0 0 7,980 8,530 7,430
06/02/2026 7,980 -0.02 (-0.25%) 71,700 573.77 0 0 8,000 8,560 7,440
05/02/2026 8,000 0 (0%) 51,100 408.14 0 0 8,000 8,560 7,440
04/02/2026 8,000 0.01 (0.13%) 13,700 109.71 0 0 7,990 8,540 7,440
03/02/2026 7,990 0.04 (0.5%) 18,500 149.89 0 0 7,950 8,500 7,400
02/02/2026 7,950 0.05 (0.63%) 8,900 70.13 0 0 7,900 8,450 7,350
30/01/2026 7,900 -0.07 (-0.88%) 20,000 157.51 0 0 7,970 8,520 7,420
29/01/2026 7,970 -0.03 (-0.38%) 11,400 90.78 0 0 8,000 8,560 7,440
28/01/2026 8,000 0.01 (0.13%) 14,300 117.51 0 0 7,990 8,540 7,440
27/01/2026 7,990 -0.01 (-0.13%) 11,800 93.84 0 0 8,000 8,560 7,440
26/01/2026 8,000 -0.09 (-1.11%) 1,600 12.78 0 0 8,090 8,650 7,530
23/01/2026 8,090 0.02 (0.25%) 79,700 644.91 0 0 8,070 8,630 7,510
22/01/2026 8,070 -0.07 (-0.86%) 83,500 670.45 0 0 8,140 8,700 7,580
21/01/2026 8,140 -0.16 (-1.93%) 66,800 529.78 0 0 8,300 8,880 7,720
20/01/2026 8,300 -0.05 (-0.6%) 6,300 52.28 0 0 8,350 8,930 7,770
19/01/2026 8,350 0.06 (0.72%) 24,100 199.7 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 39,300 325.77 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 55,300 457.8 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.2 (-2.35%) 25,200 210.11 0 0 8,500 9,090 7,910
13/01/2026 8,500 0.1 (1.19%) 55,300 467.71 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.2 (2.44%) 47,500 396.46 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 64,300 525.47 0 0 8,200 8,770 7,630
08/01/2026 8,200 0.05 (0.61%) 90,700 740.83 0 0 8,150 8,720 7,580
07/01/2026 8,150 0.05 (0.62%) 46,900 380.81 0 0 8,100 8,660 7,540
06/01/2026 8,100 0.02 (0.25%) 76,100 613.98 0 0 8,080 8,640 7,520
05/01/2026 8,080 0 (0%) 61,200 493.85 0 0 8,080 8,640 7,520
31/12/2025 8,080 -0.21 (-2.53%) 11,000 89.09 0 0 8,290 8,870 7,710
30/12/2025 8,290 0.19 (2.35%) 40,100 325.64 0 0 8,100 8,660 7,540
29/12/2025 8,100 0.03 (0.37%) 21,900 177.29 0 0 8,070 8,630 7,510
26/12/2025 8,070 0.03 (0.37%) 103,700 831.8 0 0 8,040 8,600 7,480
25/12/2025 8,040 -0.03 (-0.37%) 3,900 31.65 0 0 8,070 8,630 7,510
24/12/2025 8,070 0.07 (0.88%) 25,400 205.17 0 0 8,000 8,560 7,440
23/12/2025 8,000 -0.01 (-0.12%) 49,100 393.48 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 17,700 141.99 0 0 8,000 8,560 7,440
19/12/2025 8,000 -0.12 (-1.48%) 11,800 94.51 0 0 8,120 8,680 7,560
18/12/2025 8,120 0.01 (0.12%) 2,200 17.83 0 0 8,110 8,670 7,550
17/12/2025 8,110 -0.04 (-0.49%) 8,100 65.48 0 0 8,150 8,720 7,580
16/12/2025 8,150 0.14 (1.75%) 8,900 71.18 0 0 8,010 8,570 7,450
15/12/2025 8,010 -0.02 (-0.25%) 17,300 137.56 0 0 8,030 8,590 7,470
12/12/2025 8,030 -0.17 (-2.07%) 75,000 606.64 0 0 8,200 8,770 7,630
11/12/2025 8,200 -0.02 (-0.24%) 13,000 106.25 0 0 8,220 8,790 7,650
10/12/2025 8,220 0 (0%) 13,400 108.85 0 0 8,220 8,790 7,650
09/12/2025 8,220 -0.06 (-0.72%) 63,800 517.36 2,319,553 19,020.33 8,280 8,850 7,710
08/12/2025 8,280 0.08 (0.98%) 14,200 116.9 2,400,000 19,680 8,200 8,770 7,630
05/12/2025 8,200 -0.07 (-0.85%) 33,200 273.43 0 0 8,270 8,840 7,700
04/12/2025 8,270 -0.06 (-0.72%) 22,800 189.79 0 0 8,330 8,910 7,750
03/12/2025 8,330 0.06 (0.73%) 12,200 101.4 0 0 8,270 8,840 7,700
02/12/2025 8,270 -0.12 (-1.43%) 100,200 823.74 525,600 4,541.18 8,390 8,970 7,810
01/12/2025 8,390 -0.03 (-0.36%) 17,100 142.12 0 0 8,420 9,000 7,840
28/11/2025 8,420 -0.11 (-1.29%) 6,500 54.14 0 0 8,530 9,120 7,940
27/11/2025 8,530 0.09 (1.07%) 6,500 55.78 0 0 8,440 9,030 7,850
26/11/2025 8,440 0.04 (0.48%) 56,600 472.17 0 0 8,400 8,980 7,820
25/11/2025 8,400 -0.1 (-1.18%) 117,700 986.46 0 0 8,500 9,090 7,910
24/11/2025 8,500 -0.2 (-2.3%) 34,400 293.81 0 0 8,700 9,300 8,100
21/11/2025 8,700 0 (0%) 124,000 1,055.09 0 0 8,700 9,300 8,100
20/11/2025 8,700 -0.19 (-2.14%) 43,900 377.92 0 0 8,890 9,510 8,270
19/11/2025 8,890 -0.01 (-0.11%) 33,000 292.28 0 0 8,900 9,520 8,280
18/11/2025 8,900 0 (0%) 11,900 105.23 0 0 8,900 9,520 8,280
17/11/2025 8,900 0.22 (2.53%) 63,600 566.82 0 0 8,680 9,280 8,080
14/11/2025 8,680 -0.02 (-0.23%) 10,200 87.1 0 0 8,700 9,300 8,100
13/11/2025 8,700 -0.14 (-1.58%) 9,500 82.7 71,000 670.95 8,840 9,450 8,230
12/11/2025 8,840 0.24 (2.79%) 59,400 519.89 0 0 8,600 9,200 8,000
11/11/2025 8,600 0.04 (0.47%) 12,800 108.93 0 0 8,560 9,150 7,970
10/11/2025 8,560 -0.31 (-3.49%) 4,800 41.92 0 0 8,870 9,490 8,250
07/11/2025 8,870 -0.02 (-0.22%) 1,100 9.38 0 0 8,890 9,510 8,270
06/11/2025 8,890 -0.11 (-1.22%) 14,200 122.96 0 0 9,000 9,630 8,370
05/11/2025 9,000 0.15 (1.69%) 152,900 1,374.52 0 0 8,850 9,460 8,240
04/11/2025 8,850 0.25 (2.91%) 117,100 1,009.09 0 0 8,600 9,200 8,000
03/11/2025 8,600 -0.1 (-1.15%) 49,800 430.6 0 0 8,700 9,300 8,100
31/10/2025 8,700 -0.08 (-0.91%) 18,900 164.56 0 0 8,780 9,390 8,170
30/10/2025 8,780 -0.02 (-0.23%) 31,800 273.93 0 0 8,800 9,410 8,190
29/10/2025 8,800 0.2 (2.33%) 20,000 173.84 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.08 (-0.92%) 59,600 507.5 0 0 8,680 9,280 8,080
27/10/2025 8,680 -0.12 (-1.36%) 19,200 167.4 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 11,500 99.31 0 0 8,900 9,520 8,280
23/10/2025 8,900 -0.01 (-0.11%) 36,900 325.44 0 0 8,910 9,530 8,290
22/10/2025 8,910 0.04 (0.45%) 23,100 199.32 0 0 8,870 9,490 8,250
21/10/2025 8,870 0.03 (0.34%) 79,800 688.79 0 0 8,840 9,450 8,230
20/10/2025 8,840 -0.66 (-6.95%) 145,000 1,333.23 0 0 9,500 10,150 8,840
17/10/2025 9,500 0.08 (0.85%) 93,400 876.05 0 0 9,420 10,050 8,770
16/10/2025 9,420 -0.03 (-0.32%) 156,200 1,471.43 0 0 9,450 10,100 8,790
15/10/2025 9,450 -0.05 (-0.53%) 14,000 132.87 0 0 9,500 10,150 8,840
14/10/2025 9,500 -0.05 (-0.52%) 60,300 575.17 0 0 9,550 10,200 8,890
13/10/2025 9,550 -0.1 (-1.04%) 40,900 388.27 0 0 9,650 10,300 8,980
10/10/2025 9,650 0.1 (1.05%) 130,400 1,245.95 0 0 9,550 10,200 8,890
09/10/2025 9,550 -0.23 (-2.35%) 318,800 3,053.65 0 0 9,780 10,450 9,100
08/10/2025 9,780 -0.05 (-0.51%) 56,500 555.2 0 0 9,830 10,500 9,150
07/10/2025 9,830 0.01 (0.1%) 204,700 2,028.83 0 0 9,820 10,500 9,140
06/10/2025 9,820 0.37 (3.92%) 75,900 739.27 0 0 9,450 10,100 8,790
03/10/2025 9,450 0.15 (1.61%) 73,900 685.46 0 0 9,300 9,950 8,650
02/10/2025 9,300 -0.08 (-0.85%) 37,200 346.72 0 0 9,380 10,000 8,730
01/10/2025 9,380 0.16 (1.74%) 22,500 209.9 0 0 9,220 9,860 8,580
30/09/2025 9,220 -0.18 (-1.91%) 77,500 714.36 0 0 9,400 10,050 8,750
29/09/2025 9,400 -0.14 (-1.47%) 80,900 752.54 0 0 9,540 10,200 8,880
26/09/2025 9,540 0.02 (0.21%) 57,500 549.18 0 0 9,520 10,150 8,860
25/09/2025 9,520 -0.25 (-2.56%) 47,900 456.53 0 0 9,770 10,450 9,090
24/09/2025 9,770 0.32 (3.39%) 47,100 449.2 0 0 9,450 10,100 8,790
23/09/2025 9,450 -0.05 (-0.53%) 58,600 554.8 0 0 9,500 10,150 8,840
22/09/2025 9,500 -0.24 (-2.46%) 117,200 1,110.34 0 0 9,740 10,400 9,060
19/09/2025 9,740 0.02 (0.21%) 43,100 415.29 0 0 9,720 10,400 9,040
18/09/2025 9,720 0.01 (0.1%) 58,700 569.77 0 0 9,710 10,350 9,040
17/09/2025 9,710 -0.13 (-1.32%) 130,900 1,279.1 0 0 9,840 10,500 9,160
16/09/2025 9,840 -0.05 (-0.51%) 100,400 991.38 0 0 9,890 10,550 9,200

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