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 7,800 -0.1 (-1.27%) 115,000 896.83 0 0 7,900 8,600 7,200
28/04/2026 7,900 0.1 (1.28%) 31,200 245.27 0 0 7,800 8,500 7,100
24/04/2026 7,800 -0.2 (-2.5%) 49,600 390.44 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 64,443 512.01 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 35,400 283.78 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 50,960 412.85 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 105,015 852.55 0 0 8,300 9,100 7,500
17/04/2026 8,300 0 (0%) 79,607 649.51 0 0 8,300 9,100 7,500
16/04/2026 8,300 0 (0%) 94,701 776.81 0 0 8,300 9,100 7,500
15/04/2026 8,300 0.1 (1.22%) 110,301 910.11 0 0 8,200 9,000 7,400
14/04/2026 8,200 0.1 (1.23%) 74,400 611.88 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 92,653 759.46 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 95,370 787.6 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 120,782 997.86 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.3 (3.75%) 206,300 1,698.34 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 54,707 443.25 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 121,804 1,002.5 0 0 8,100 8,900 7,300
03/04/2026 8,100 -0.1 (-1.22%) 30,797 247.02 0 0 8,200 9,000 7,400
02/04/2026 8,200 -0.1 (-1.2%) 113,971 916.72 0 0 8,300 9,100 7,500
01/04/2026 8,300 0.2 (2.47%) 145,949 1,204.54 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 139,750 1,137.42 0 0 8,100 8,900 7,300
30/03/2026 8,100 -0.1 (-1.22%) 234,297 1,878.59 0 0 8,200 9,000 7,400
27/03/2026 8,200 0.3 (3.8%) 84,121 677. 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.1 (-1.25%) 137,000 1,106.45 0 0 8,000 8,800 7,200
25/03/2026 8,000 0.1 (1.27%) 149,607 1,191.07 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 93,300 736.26 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.2 (-2.56%) 233,100 1,793.62 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.4 (-4.88%) 81,404 644.11 0 0 8,200 9,000 7,400
19/03/2026 8,200 0.5 (6.49%) 292,147 2,308.72 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 122,857 931.08 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.1 (-1.28%) 170,548 1,332.53 0 0 7,800 8,500 7,100
16/03/2026 7,800 0 (0%) 119,800 929.04 0 0 7,800 8,500 7,100
13/03/2026 7,800 0 (0%) 119,401 913.53 0 0 7,800 8,500 7,100
12/03/2026 7,800 -0.1 (-1.27%) 119,559 924.37 0 0 7,900 8,600 7,200
11/03/2026 7,900 0.2 (2.6%) 85,230 659.17 0 0 7,700 8,400 7,000
10/03/2026 7,700 0.3 (4.05%) 243,510 1,846.34 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 379,431 2,825. 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 150,600 1,248.05 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 204,254 1,727.47 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 238,420 1,981.81 1,579,900 13,745.13 8,500 9,300 7,700
03/03/2026 8,500 -0.3 (-3.41%) 129,115 1,111.19 0 0 8,800 9,600 8,000
02/03/2026 8,800 -0.3 (-3.3%) 275,635 2,415.03 0 0 9,100 10,000 8,200
27/02/2026 9,100 0.8 (9.64%) 708,462 6,148.24 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 18,401 152.89 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.1 (-1.18%) 220,695 1,833.82 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 117,836 993.24 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 97,356 824.1 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.2 (2.44%) 179,301 1,489.16 0 0 8,200 9,000 7,400
12/02/2026 8,200 -0.2 (-2.38%) 59,953 497.36 0 0 8,400 9,200 7,600
11/02/2026 8,400 0.2 (2.44%) 236,900 1,951.26 0 0 8,200 9,000 7,400
10/02/2026 8,200 0.1 (1.23%) 69,900 565.42 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 66,900 548.45 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.5 (-5.81%) 131,400 1,083.02 0 0 8,600 9,400 7,800
05/02/2026 8,600 0 (0%) 185,601 1,575.15 0 0 8,600 9,400 7,800
04/02/2026 8,600 -0.1 (-1.15%) 145,290 1,247.17 0 0 8,700 9,500 7,900
03/02/2026 8,700 0.1 (1.16%) 250,300 2,172.6 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 259,200 2,217.49 0 0 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 268,960 2,276.36 0 0 8,400 9,200 7,600
29/01/2026 8,400 0 (0%) 188,201 1,580.99 0 0 8,400 9,200 7,600
28/01/2026 8,400 -0.4 (-4.55%) 257,410 2,197.6 0 0 8,800 9,600 8,000
27/01/2026 8,800 -0.4 (-4.35%) 213,350 1,891.61 0 0 9,200 10,100 8,300
26/01/2026 9,200 -0.2 (-2.13%) 139,679 1,281.77 0 0 9,400 10,300 8,500
23/01/2026 9,400 -0.1 (-1.05%) 166,005 1,586.98 0 0 9,500 10,400 8,600
22/01/2026 10,000 0.3 (3.09%) 332,210 3,299.85 0 0 9,700 10,600 8,800
21/01/2026 9,700 0 (0%) 179,686 1,731.17 0 0 9,700 10,600 8,800
20/01/2026 9,700 -0.1 (-1.02%) 92,500 897.82 0 0 9,800 10,700 8,900
19/01/2026 9,800 0 (0%) 142,153 1,384.53 0 0 9,800 10,700 8,900
16/01/2026 9,800 0.2 (2.08%) 110,901 1,075.26 0 0 9,600 10,500 8,700
15/01/2026 9,600 -0.2 (-2.04%) 201,670 1,939.45 0 0 9,800 10,700 8,900
14/01/2026 9,800 0 (0%) 335,235 3,250.56 0 0 9,800 10,700 8,900
13/01/2026 9,800 -0.1 (-1.01%) 172,800 1,698.03 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.1 (1.02%) 260,200 2,571.85 0 0 9,800 10,700 8,900
09/01/2026 9,800 -0.2 (-2%) 316,590 3,115.39 0 0 10,000 11,000 9,000
08/01/2026 10,000 -0.2 (-1.96%) 441,510 4,457.5 0 0 10,200 11,200 9,200
07/01/2026 10,200 0.2 (2%) 383,339 3,858.1 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.3 (3.09%) 326,900 3,215.39 0 0 9,700 10,600 8,800
05/01/2026 9,700 0.2 (2.11%) 329,387 3,243.82 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.2 (2.15%) 224,700 2,105.39 0 0 9,300 10,200 8,400
30/12/2025 9,300 -0.2 (-2.11%) 231,175 2,175.6 0 0 9,500 10,400 8,600
29/12/2025 9,500 -0.3 (-3.06%) 149,604 1,442.69 0 0 9,800 10,700 8,900
26/12/2025 9,800 -0.1 (-1.01%) 452,301 4,373.91 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 319,440 3,146.21 0 0 9,900 10,800 9,000
24/12/2025 9,900 -0.4 (-3.88%) 556,400 5,550.41 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 319,901 3,270.59 0 0 10,300 11,300 9,300
22/12/2025 10,300 -0.1 (-0.96%) 345,770 3,529.45 0 0 10,400 11,400 9,400
19/12/2025 10,400 0.1 (0.97%) 113,907 1,166.56 0 0 10,300 11,300 9,300
18/12/2025 10,300 0 (0%) 159,430 1,624.94 0 0 10,300 11,300 9,300
17/12/2025 10,300 0 (0%) 82,008 845.76 0 0 10,300 11,300 9,300
16/12/2025 10,300 0 (0%) 105,926 1,089.65 0 0 10,300 11,300 9,300
15/12/2025 10,300 0.1 (0.98%) 83,902 854.91 0 0 10,200 11,200 9,200
12/12/2025 10,200 -0.4 (-3.77%) 179,510 1,860. 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.1 (0.95%) 160,300 1,680.06 0 0 10,500 11,500 9,500
10/12/2025 10,500 -0.2 (-1.87%) 144,800 1,523.36 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 201,634 2,102.9 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 138,600 1,470.76 0 0 10,700 11,700 9,700
05/12/2025 10,700 0 (0%) 111,700 1,193.33 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 364,714 3,910.88 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 186,722 1,943.21 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 49,883 519.24 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 184,900 1,925.9 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 88,051 920.23 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 108,604 1,138.33 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.2 (1.92%) 60,000 632.67 0 0 10,400 11,400 9,400
25/11/2025 10,400 -0.2 (-1.89%) 146,906 1,544.09 81,700 866.02 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 61,011 643.49 0 0 10,600 11,600 9,600
21/11/2025 10,600 -0.2 (-1.85%) 75,414 799.11 0 0 10,800 11,800 9,800
20/11/2025 10,800 0.1 (0.93%) 50,900 540.68 0 0 10,700 11,700 9,700
19/11/2025 10,700 -0.2 (-1.83%) 90,301 966.51 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 205,201 2,221.51 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.2 (1.87%) 211,601 2,286.22 0 0 10,700 11,700 9,700
14/11/2025 10,700 0 (0%) 208,720 2,230.04 0 0 10,700 11,700 9,700
13/11/2025 10,700 -0.1 (-0.93%) 111,706 1,185.71 0 0 10,800 11,800 9,800
12/11/2025 10,800 0.4 (3.85%) 129,404 1,380.61 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 82,302 853.24 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 116,684 1,199.67 0 0 10,500 11,500 9,500
07/11/2025 10,500 -0.2 (-1.87%) 87,000 916.45 0 0 10,700 11,700 9,700
06/11/2025 10,700 0 (0%) 145,905 1,543.62 0 0 10,700 11,700 9,700
05/11/2025 10,700 -0.1 (-0.93%) 78,001 825.74 0 0 10,800 11,800 9,800
04/11/2025 10,800 0.2 (1.89%) 235,531 2,465.31 0 0 10,600 11,600 9,600
03/11/2025 10,600 -0.2 (-1.85%) 209,402 2,228.22 0 0 10,800 11,800 9,800
31/10/2025 10,800 -0.1 (-0.92%) 159,072 1,723.43 0 0 10,900 11,900 9,900
30/10/2025 10,900 0.2 (1.87%) 307,685 3,339.02 0 0 10,700 11,700 9,700

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