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
27/02/2026 4,100 -0.09 (-2.15%) 17,800 73.06 0 0 4,190 4,480 3,900
26/02/2026 4,190 0 (0%) 28,600 119.28 0 0 4,190 4,480 3,900
25/02/2026 4,190 -0.1 (-2.33%) 89,500 368.63 0 0 4,290 4,590 3,990
24/02/2026 4,290 0 (0%) 30,200 129.6 0 0 4,290 4,590 3,990
23/02/2026 4,290 0.03 (0.7%) 49,600 211.8 0 0 4,260 4,550 3,970
16/02/2026 4,260 0 (0%) 0 0 0 0 4,260 0 0
13/02/2026 4,260 0.16 (3.9%) 11,500 48.14 0 0 4,100 4,380 3,820
12/02/2026 4,100 -0.19 (-4.43%) 12,200 50.3 0 0 4,290 4,590 3,990
11/02/2026 4,290 0.02 (0.47%) 22,200 94.9 0 0 4,270 4,560 3,980
10/02/2026 4,270 -0.02 (-0.47%) 15,100 64.32 0 0 4,290 4,590 3,990
09/02/2026 4,290 0 (0%) 48,400 206.35 0 0 4,290 4,590 3,990
06/02/2026 4,290 0 (0%) 5,700 24.48 0 0 4,290 4,590 3,990
05/02/2026 4,290 -0.06 (-1.38%) 2,000 8.59 0 0 4,350 4,650 4,050
04/02/2026 4,350 0.02 (0.46%) 15,900 68.92 0 0 4,330 4,630 4,030
03/02/2026 4,330 0.03 (0.7%) 40,400 173.45 0 0 4,300 4,600 4,000
02/02/2026 4,300 -0.1 (-2.27%) 68,300 295.91 0 0 4,400 4,700 4,100
30/01/2026 4,400 0.02 (0.46%) 24,000 104.94 0 0 4,380 4,680 4,080
29/01/2026 4,380 0 (0%) 16,800 72.26 0 0 4,380 4,680 4,080
28/01/2026 4,380 -0.02 (-0.45%) 25,000 108.27 0 0 4,400 4,700 4,100
27/01/2026 4,400 0 (0%) 20,600 88.95 0 0 4,400 4,700 4,100
26/01/2026 4,400 0 (0%) 24,500 106.91 0 0 4,400 4,700 4,100
23/01/2026 4,400 0 (0%) 20,000 87.88 0 0 4,400 4,700 4,100
22/01/2026 4,400 0.01 (0.23%) 105,800 455.78 0 0 4,390 4,690 4,090
21/01/2026 4,390 -0.04 (-0.9%) 38,800 167.47 0 0 4,430 4,740 4,120
20/01/2026 4,430 0.01 (0.23%) 48,000 210.16 0 0 4,420 4,720 4,120
19/01/2026 4,420 0 (0%) 62,000 274.05 0 0 4,420 4,720 4,120
16/01/2026 4,420 0.06 (1.38%) 52,300 230.1 0 0 4,360 4,660 4,060
15/01/2026 4,360 0 (0%) 79,200 342.22 0 0 4,360 4,660 4,060
14/01/2026 4,360 0.01 (0.23%) 52,200 227.05 0 0 4,350 4,650 4,050
13/01/2026 4,350 -0.11 (-2.47%) 65,500 288.95 0 0 4,460 4,770 4,150
12/01/2026 4,460 0.01 (0.22%) 111,700 486.51 0 0 4,450 4,760 4,140
09/01/2026 4,450 -0.1 (-2.2%) 72,700 323.65 0 0 4,550 4,860 4,240
08/01/2026 4,550 0.05 (1.11%) 44,100 199.43 0 0 4,500 4,810 4,190
07/01/2026 4,500 0.02 (0.45%) 17,400 78.14 0 0 4,480 4,790 4,170
06/01/2026 4,480 0 (0%) 12,200 54.62 0 0 4,480 4,790 4,170
05/01/2026 4,480 -0.05 (-1.1%) 24,100 107.05 0 0 4,530 4,840 4,220
31/12/2025 4,530 0.02 (0.44%) 34,500 155.84 0 0 4,510 4,820 4,200
30/12/2025 4,510 0 (0%) 30,500 137.44 0 0 4,510 4,820 4,200
29/12/2025 4,510 -0.09 (-1.96%) 88,100 400.47 0 0 4,600 4,920 4,280
26/12/2025 4,600 0.02 (0.44%) 51,300 232.8 0 0 4,580 4,900 4,260
25/12/2025 4,580 0.03 (0.66%) 11,900 54.77 0 0 4,550 4,860 4,240
24/12/2025 4,550 -0.19 (-4.01%) 49,000 224.96 0 0 4,740 5,070 4,410
23/12/2025 4,740 -0.01 (-0.21%) 48,200 223.99 0 0 4,750 5,080 4,420
22/12/2025 4,750 0.02 (0.42%) 107,000 498.48 0 0 4,730 5,060 4,400
19/12/2025 4,730 -0.1 (-2.07%) 164,000 768.6 0 0 4,830 5,160 4,500
18/12/2025 4,830 0 (0%) 20,800 100.21 0 0 4,830 5,160 4,500
17/12/2025 4,830 -0.01 (-0.21%) 9,900 47.7 0 0 4,840 5,170 4,510
16/12/2025 4,840 0.03 (0.62%) 16,100 77.04 0 0 4,810 5,140 4,480
15/12/2025 4,810 0.1 (2.12%) 15,600 74.25 0 0 4,710 5,030 4,390
12/12/2025 4,710 0.11 (2.39%) 36,400 174.77 0 0 4,600 4,920 4,280
11/12/2025 4,600 -0.33 (-6.69%) 47,000 222.34 0 0 4,930 5,270 4,590
10/12/2025 4,930 0.01 (0.2%) 26,400 129.73 0 0 4,920 5,260 4,580
09/12/2025 4,920 0 (0%) 47,000 229.02 0 0 4,920 5,260 4,580
08/12/2025 4,920 0.07 (1.44%) 23,200 113.36 0 0 4,850 5,180 4,520
05/12/2025 4,850 -0.1 (-2.02%) 117,600 581.77 0 0 4,950 5,290 4,610
04/12/2025 4,950 0 (0%) 184,900 911.06 0 0 4,950 5,290 4,610
03/12/2025 4,950 0.06 (1.23%) 108,200 532.11 0 0 4,890 5,230 4,550
02/12/2025 4,890 0.01 (0.2%) 41,200 201.14 0 0 4,880 5,220 4,540
01/12/2025 4,880 0.03 (0.62%) 63,200 307.04 0 0 4,850 5,180 4,520
28/11/2025 4,850 -0.03 (-0.61%) 23,200 112.86 0 0 4,880 5,220 4,540
27/11/2025 4,880 -0.03 (-0.61%) 26,400 129.53 0 0 4,910 5,250 4,570
26/11/2025 4,910 0.05 (1.03%) 17,000 83.06 0 0 4,860 5,200 4,520
25/11/2025 4,860 -0.02 (-0.41%) 24,100 117.21 0 0 4,880 5,220 4,540
24/11/2025 4,880 0.01 (0.21%) 17,800 87.36 0 0 4,870 5,210 4,530
21/11/2025 4,870 -0.03 (-0.61%) 62,900 310.29 0 0 4,900 5,240 4,560
20/11/2025 4,900 -0.07 (-1.41%) 40,800 201.13 0 0 4,970 5,310 4,630
19/11/2025 4,970 0.03 (0.61%) 327,700 1,610.03 0 0 4,940 5,280 4,600
18/11/2025 4,940 0.03 (0.61%) 16,100 79.23 0 0 4,910 5,250 4,570
17/11/2025 4,910 -0.04 (-0.81%) 13,900 68.09 0 0 4,950 5,290 4,610
14/11/2025 4,950 0 (0%) 72,500 359.21 0 0 4,950 5,290 4,610
13/11/2025 4,950 -0.01 (-0.2%) 20,000 99. 0 0 4,960 5,300 4,620
12/11/2025 4,960 -0.01 (-0.2%) 72,000 359.83 0 0 4,970 5,310 4,630
11/11/2025 4,970 0.04 (0.81%) 3,500 17.13 0 0 4,930 5,270 4,590
10/11/2025 4,930 -0.02 (-0.4%) 34,700 173.01 0 0 4,950 5,290 4,610
07/11/2025 4,950 -0.13 (-2.56%) 25,300 126.29 0 0 5,080 5,430 4,730
06/11/2025 5,080 -0.02 (-0.39%) 4,700 23.33 0 0 5,100 5,450 4,750
05/11/2025 5,100 0 (0%) 20,800 104.38 0 0 5,100 5,450 4,750
04/11/2025 5,100 0.1 (2%) 40,400 200.42 0 0 5,000 5,350 4,650
03/11/2025 5,000 0 (0%) 62,000 309.49 0 0 5,000 5,350 4,650
31/10/2025 5,000 -0.22 (-4.21%) 92,200 465.52 0 0 5,220 5,580 4,860
30/10/2025 5,220 0.09 (1.75%) 111,500 583.47 0 0 5,130 5,480 4,780
29/10/2025 5,130 0.33 (6.88%) 246,200 1,255.69 0 0 4,800 5,130 4,470
28/10/2025 4,800 0 (0%) 43,300 207.77 0 0 4,800 5,130 4,470
27/10/2025 4,800 0 (0%) 14,800 70.28 0 0 4,800 5,130 4,470
24/10/2025 4,800 -0.06 (-1.23%) 57,200 273.43 0 0 4,860 5,200 4,520
23/10/2025 4,860 0 (0%) 21,600 103.71 0 0 4,860 5,200 4,520
22/10/2025 4,860 0.06 (1.25%) 15,400 74.1 0 0 4,800 5,130 4,470
21/10/2025 4,800 0.11 (2.35%) 81,600 384.94 0 0 4,690 5,010 4,370
20/10/2025 4,690 -0.31 (-6.2%) 113,200 545.39 0 0 5,000 5,350 4,650
17/10/2025 5,000 -0.05 (-0.99%) 182,300 909.12 0 0 5,050 5,400 4,700
16/10/2025 5,050 0 (0%) 121,300 608.47 0 0 5,050 5,400 4,700
15/10/2025 5,050 -0.05 (-0.98%) 98,300 496.9 0 0 5,100 5,450 4,750
14/10/2025 5,100 -0.19 (-3.59%) 357,800 1,835.36 0 0 5,290 5,660 4,920
13/10/2025 5,290 -0.1 (-1.86%) 117,300 619.61 0 0 5,390 5,760 5,020
10/10/2025 5,390 -0.01 (-0.19%) 139,500 746.13 0 0 5,400 5,770 5,030
09/10/2025 5,400 -0.01 (-0.18%) 25,200 135.45 0 0 5,410 5,780 5,040
08/10/2025 5,410 -0.01 (-0.18%) 70,400 375.88 0 0 5,420 5,790 5,050
07/10/2025 5,420 -0.04 (-0.73%) 117,100 634.36 0 0 5,460 5,840 5,080
06/10/2025 5,460 0.04 (0.74%) 64,500 353.73 0 0 5,420 5,790 5,050
03/10/2025 5,420 0 (0%) 69,200 373.67 0 0 5,420 5,790 5,050
02/10/2025 5,420 -0.08 (-1.45%) 54,600 296.54 0 0 5,500 5,880 5,120
01/10/2025 5,500 0.02 (0.36%) 38,300 209.27 0 0 5,480 5,860 5,100
30/09/2025 5,480 0.01 (0.18%) 66,300 361.12 0 0 5,470 5,850 5,090
29/09/2025 5,470 -0.03 (-0.55%) 38,000 208.57 0 0 5,500 5,880 5,120
26/09/2025 5,500 0.05 (0.92%) 84,700 464.09 0 0 5,450 5,830 5,070
25/09/2025 5,450 0.05 (0.93%) 83,900 459.16 0 0 5,400 5,770 5,030
24/09/2025 5,400 -0.06 (-1.1%) 80,200 433.84 0 0 5,460 5,840 5,080
23/09/2025 5,460 -0.01 (-0.18%) 34,200 187.18 0 0 5,470 5,850 5,090
22/09/2025 5,470 -0.07 (-1.26%) 93,000 511.61 0 0 5,540 5,920 5,160
19/09/2025 5,540 0 (0%) 50,100 275.94 0 0 5,540 5,920 5,160
18/09/2025 5,540 0.04 (0.73%) 91,200 501.23 0 0 5,500 5,880 5,120
17/09/2025 5,500 -0.06 (-1.08%) 65,300 362.43 0 0 5,560 5,940 5,180
16/09/2025 5,560 0.03 (0.54%) 49,200 273.74 0 0 5,530 5,910 5,150
15/09/2025 5,530 0 (0%) 64,900 359.5 0 0 5,530 5,910 5,150
12/09/2025 5,530 0 (0%) 58,500 325.39 0 0 5,530 5,910 5,150
11/09/2025 5,530 -0.04 (-0.72%) 83,400 454.2 0 0 5,570 5,950 5,190
10/09/2025 5,570 -0.01 (-0.18%) 43,700 242.93 0 0 5,580 5,970 5,190
09/09/2025 5,580 0.13 (2.39%) 148,600 818.67 0 0 5,450 5,830 5,070
08/09/2025 5,450 -0.17 (-3.02%) 269,400 1,483.31 0 0 5,620 6,010 5,230
05/09/2025 5,620 -0.04 (-0.71%) 243,200 1,372.89 0 0 5,660 6,050 5,270
04/09/2025 5,660 -0.18 (-3.08%) 293,500 1,670.38 0 0 5,840 6,240 5,440
03/09/2025 5,840 0.08 (1.39%) 111,400 647.28 0 0 5,760 6,160 5,360
29/08/2025 5,760 0.09 (1.59%) 323,000 1,837.74 0 0 5,670 6,060 5,280
28/08/2025 5,670 -0.01 (-0.18%) 97,400 551.15 0 0 5,680 6,070 5,290
27/08/2025 5,680 0 (0%) 112,600 638.5 0 0 5,680 6,070 5,290

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