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 310,000 -5.9 (-1.87%) 259 80.63 0 0 315,900 363,200 268,600
01/04/2026 315,500 0.6 (0.19%) 1,527 482.25 0 0 314,900 362,100 267,700
31/03/2026 312,100 -8 (-2.5%) 432 136.38 0 0 320,100 368,100 272,100
30/03/2026 320,000 0 (0%) 248 79.36 0 0 320,000 368,000 272,000
27/03/2026 320,000 -0.1 (-0.03%) 1,018 325.75 0 0 320,100 368,100 272,100
26/03/2026 320,200 0 (0%) 495 158.57 0 0 320,200 368,200 272,200
25/03/2026 320,000 -6.4 (-1.96%) 1,420 454.78 0 0 326,400 375,300 277,500
24/03/2026 326,400 0 (0%) 150 48.96 0 0 326,400 375,300 277,500
23/03/2026 326,200 -2.8 (-0.85%) 2,529 825.51 0 0 329,000 378,300 279,700
20/03/2026 330,000 4.2 (1.29%) 1,290 425.67 0 0 325,800 374,600 277,000
19/03/2026 325,800 0 (0%) 31 10.11 0 0 325,800 374,600 277,000
18/03/2026 325,500 -8.4 (-2.52%) 219 71.51 0 0 333,900 383,900 283,900
17/03/2026 339,000 17.3 (5.38%) 1,172 391.38 0 0 321,700 369,900 273,500
16/03/2026 324,000 -4.1 (-1.25%) 1,191 383.18 0 0 328,100 377,300 278,900
13/03/2026 320,200 0.2 (0.06%) 228 74.83 0 0 320,000 368,000 272,000
12/03/2026 320,000 2.1 (0.66%) 417 133.55 0 0 317,900 365,500 270,300
11/03/2026 320,900 -6.4 (-1.96%) 1,716 545.78 0 0 327,300 376,300 278,300
10/03/2026 330,000 11.5 (3.61%) 1,127 367.59 0 0 318,500 366,200 270,800
09/03/2026 310,000 -16 (-4.91%) 3,567 1,137.07 0 0 326,000 374,900 277,100
06/03/2026 326,000 4.3 (1.34%) 100 32.6 0 0 321,700 369,900 273,500
05/03/2026 321,700 0 (0%) 69 22.92 31,500 8,820 321,700 369,900 273,500
04/03/2026 321,200 -25.8 (-7.44%) 229 74.36 0 0 347,000 399,000 295,000
03/03/2026 345,000 -2.8 (-0.81%) 2,374 823.92 36,000 10,800 347,800 399,900 295,700
02/03/2026 348,000 2.2 (0.64%) 1,290 448.72 0 0 345,800 397,600 294,000
27/02/2026 350,000 1.8 (0.52%) 1,077 372.88 0 0 348,200 400,400 296,000
26/02/2026 353,000 4.8 (1.38%) 594 207.06 0 0 348,200 400,400 296,000
25/02/2026 348,000 0.1 (0.03%) 975 339.64 0 0 347,900 400,000 295,800
24/02/2026 354,800 4.8 (1.37%) 2,485 864.63 0 0 350,000 402,500 297,500
23/02/2026 350,000 0 (0%) 344 120.37 0 0 350,000 402,500 297,500
13/02/2026 350,000 -0.3 (-0.09%) 180 63.08 0 0 350,300 402,800 297,800
12/02/2026 355,000 5.4 (1.54%) 523 183.17 0 0 349,600 402,000 297,200
11/02/2026 350,000 2.2 (0.63%) 1,227 429.05 0 0 347,800 399,900 295,700
10/02/2026 350,000 2.2 (0.63%) 1,570 546.14 0 0 347,800 399,900 295,700
09/02/2026 350,000 3.1 (0.89%) 517 179.83 0 0 346,900 398,900 294,900
06/02/2026 346,100 -8.1 (-2.29%) 2,674 928.31 0 0 354,200 407,300 301,100
05/02/2026 354,000 -2.9 (-0.81%) 777 275.75 0 0 356,900 410,400 303,400
04/02/2026 358,000 0.8 (0.22%) 1,760 628.39 0 0 357,200 410,700 303,700
03/02/2026 350,000 -10.1 (-2.8%) 13,600 4,858.1 0 0 360,100 414,100 306,100
02/02/2026 360,000 -0.3 (-0.08%) 404 145.28 0 0 360,300 414,300 306,300
30/01/2026 360,000 0.9 (0.25%) 917 330. 0 0 359,100 412,900 305,300
29/01/2026 362,000 2 (0.56%) 1,470 527.43 0 0 360,000 414,000 306,000
28/01/2026 360,000 0 (0%) 458 164.86 0 0 360,000 414,000 306,000
27/01/2026 360,000 0.4 (0.11%) 636 228.59 0 0 359,600 413,500 305,700
26/01/2026 360,000 -0.2 (-0.06%) 2,240 805.69 0 0 360,200 414,200 306,200
23/01/2026 361,000 2.5 (0.7%) 1,262 454.41 0 0 358,500 412,200 304,800
22/01/2026 357,000 -3 (-0.83%) 253 90.84 0 0 360,000 414,000 306,000
21/01/2026 360,000 0 (0%) 643 231.49 0 0 360,000 414,000 306,000
20/01/2026 360,000 -0.2 (-0.06%) 2,116 761.79 0 0 360,200 414,200 306,200
19/01/2026 360,000 -1.4 (-0.39%) 2,493 898.08 0 0 361,400 415,600 307,200
16/01/2026 362,000 5.2 (1.46%) 557 201.22 0 0 356,800 410,300 303,300
15/01/2026 355,000 -0.1 (-0.03%) 1,286 458.71 0 0 355,100 408,300 301,900
14/01/2026 355,000 -6 (-1.66%) 1,645 584.36 0 0 361,000 415,100 306,900
13/01/2026 361,000 0 (0%) 242 87.79 0 0 361,000 415,100 306,900
12/01/2026 360,000 -3 (-0.83%) 1,042 376.26 0 0 363,000 417,400 308,600
09/01/2026 363,000 1 (0.28%) 254 92.16 0 0 362,000 416,300 307,700
08/01/2026 362,000 8.7 (2.46%) 1,899 687.46 0 0 353,300 406,200 300,400
07/01/2026 360,000 -0.7 (-0.19%) 1,120 396.32 6,000 2,340 360,700 414,800 306,600
06/01/2026 352,000 -13 (-3.56%) 376 135.83 0 0 365,000 419,700 310,300
05/01/2026 365,000 -0.9 (-0.25%) 572 208.7 0 0 365,900 420,700 311,100
31/12/2025 365,900 0 (0%) 47 17.3 0 0 365,900 420,700 311,100
30/12/2025 365,900 0 (0%) 86 31.73 0 0 365,900 420,700 311,100
29/12/2025 365,000 -8.1 (-2.17%) 728 266.77 0 0 373,100 429,000 317,200
26/12/2025 370,200 -7.8 (-2.06%) 274 102.34 0 0 378,000 434,700 321,300
25/12/2025 378,000 8.3 (2.25%) 166 62.14 0 0 369,700 425,100 314,300
24/12/2025 368,000 -3.2 (-0.86%) 1,115 412.25 0 0 371,200 426,800 315,600
23/12/2025 373,900 16.2 (4.53%) 560 207.25 0 0 357,700 411,300 304,100
22/12/2025 357,700 0 (0%) 264 94.4 0 0 357,700 411,300 304,100
19/12/2025 357,700 0 (0%) 60 21.52 0 0 357,700 411,300 304,100
18/12/2025 353,100 -7.8 (-2.16%) 1,842 658.96 0 0 360,900 415,000 306,800
17/12/2025 361,000 0.2 (0.06%) 309 111.51 67,500 20,790 360,800 414,900 306,700
16/12/2025 360,800 0 (0%) 16 5.77 0 0 360,800 414,900 306,700
15/12/2025 360,800 0 (0%) 7 2.54 37,000 15,170 360,800 414,900 306,700
12/12/2025 360,000 -3 (-0.83%) 540 195.16 0 0 363,000 417,400 308,600
11/12/2025 363,000 3 (0.83%) 245 89.61 0 0 360,000 414,000 306,000
10/12/2025 360,000 8 (2.27%) 324 116.81 0 0 352,000 404,800 299,200
09/12/2025 358,000 -21 (-5.54%) 811 285.66 0 0 379,000 435,800 322,200
08/12/2025 379,000 -1 (-0.26%) 346 131.15 0 0 380,000 437,000 323,000
05/12/2025 380,000 2.5 (0.66%) 1,091 414.17 0 0 377,500 434,100 320,900
04/12/2025 380,000 4.7 (1.25%) 401 151.38 0 0 375,300 431,500 319,100
03/12/2025 376,000 -4 (-1.05%) 373 140.22 0 0 380,000 437,000 323,000
02/12/2025 380,000 0 (0%) 124 47.12 0 0 380,000 437,000 323,000
01/12/2025 380,000 8 (2.15%) 905 343.98 0 0 372,000 427,800 316,200
28/11/2025 372,000 -6.4 (-1.69%) 207 77.05 0 0 378,400 435,100 321,700
27/11/2025 378,400 0 (0%) 56 21.22 0 0 378,400 435,100 321,700
26/11/2025 378,000 -2 (-0.53%) 538 203.66 0 0 380,000 437,000 323,000
25/11/2025 380,000 1 (0.26%) 1,400 532. 0 0 379,000 435,800 322,200
24/11/2025 379,000 0 (0%) 26 9.89 0 0 379,000 435,800 322,200
21/11/2025 380,000 0 (0%) 431 163.43 0 0 380,000 437,000 323,000
20/11/2025 380,000 0 (0%) 207 78.66 0 0 380,000 437,000 323,000
19/11/2025 380,000 -0.1 (-0.03%) 1,184 450.03 0 0 380,100 437,100 323,100
18/11/2025 380,000 -8.8 (-2.26%) 1,035 393.59 0 0 388,800 447,100 330,500
17/11/2025 390,000 6.5 (1.69%) 1,293 502.59 0 0 383,500 441,000 326,000
14/11/2025 378,000 -9.8 (-2.53%) 3,535 1,355.79 0 0 387,800 445,900 329,700
13/11/2025 385,000 -0.9 (-0.23%) 938 363.71 0 0 385,900 443,700 328,100
12/11/2025 385,000 0.9 (0.23%) 6,689 2,581.17 0 0 384,100 441,700 326,500
11/11/2025 384,100 -11.3 (-2.86%) 108 41.57 0 0 395,400 454,700 336,100
10/11/2025 393,000 5.6 (1.45%) 1,914 756.73 0 0 387,400 445,500 329,300
07/11/2025 381,000 -9.6 (-2.46%) 707 273.93 0 0 390,600 449,100 332,100
06/11/2025 390,600 0 (0%) 622 242.95 0 0 390,600 449,100 332,100
05/11/2025 390,600 0 (0%) 6 2.34 0 0 390,600 449,100 332,100
04/11/2025 391,000 -0.9 (-0.23%) 1,089 425.31 0 0 391,900 450,600 333,200
03/11/2025 390,100 -1.9 (-0.48%) 623 244.19 0 0 392,000 450,800 333,200
31/10/2025 392,000 7 (1.82%) 2,465 966.17 0 0 385,000 442,700 327,300
30/10/2025 385,000 -4 (-1.03%) 324 124.92 0 0 389,000 447,300 330,700
29/10/2025 389,000 0 (0%) 72 27.95 0 0 389,000 447,300 330,700
28/10/2025 388,500 -3.5 (-0.89%) 1,800 700.24 0 0 392,000 450,800 333,200
27/10/2025 392,000 7.5 (1.95%) 883 345.57 0 0 384,500 442,100 326,900
24/10/2025 383,000 6.5 (1.73%) 2,267 871.75 0 0 376,500 432,900 320,100
23/10/2025 376,500 0.6 (0.16%) 117 44.2 0 0 375,900 432,200 319,600
22/10/2025 387,000 -2.3 (-0.59%) 822 309.22 0 0 389,300 447,600 331,000
21/10/2025 388,000 -3.5 (-0.89%) 1,559 606.9 24,157 9,179.66 391,500 450,200 332,800
20/10/2025 390,000 -0.2 (-0.05%) 476 186.43 0 0 390,200 448,700 331,700
17/10/2025 390,200 0 (0%) 1,242 484.61 0 0 390,200 448,700 331,700
16/10/2025 390,200 0.2 (0.05%) 1,126 439.41 0 0 390,000 448,500 331,500
15/10/2025 390,000 -5.3 (-1.34%) 212 82.69 6,500 2,569.45 395,300 454,500 336,100
14/10/2025 395,000 -4 (-1.%) 1,577 623.47 0 0 399,000 458,800 339,200
13/10/2025 399,000 3.9 (0.99%) 1,029 407.54 0 0 395,100 454,300 335,900
10/10/2025 395,100 -2.9 (-0.73%) 107 42.28 0 0 398,000 457,700 338,300
09/10/2025 398,000 1.3 (0.33%) 341 135.58 0 0 396,700 456,200 337,200
08/10/2025 390,000 0 (0%) 1,032 410.18 0 0 390,000 448,500 331,500
07/10/2025 390,000 0 (0%) 1,087 423.84 0 0 390,000 448,500 331,500
06/10/2025 390,000 -2.8 (-0.71%) 264 103.01 0 0 392,800 451,700 333,900
03/10/2025 391,100 0 (0%) 1,543 605.92 0 0 391,100 449,700 332,500
02/10/2025 391,300 -6.7 (-1.68%) 1,029 402.5 0 0 398,000 457,700 338,300

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