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 8,950 0.05 (0.56%) 2,100 17.72 0 0 8,900 9,520 8,280
28/04/2026 8,900 0 (0%) 2,900 24.72 0 0 8,900 9,520 8,280
24/04/2026 8,900 0.58 (6.97%) 9,700 86.01 0 0 8,320 8,900 7,740
23/04/2026 8,320 -0.55 (-6.2%) 2,400 19.98 0 0 8,870 9,490 8,250
22/04/2026 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
21/04/2026 8,870 0.26 (3.02%) 3,300 29.13 0 0 8,610 9,210 8,010
20/04/2026 8,610 -0.28 (-3.15%) 2,100 18.13 0 0 8,890 9,510 8,270
17/04/2026 8,890 0.34 (3.98%) 600 5.23 0 0 8,550 9,140 7,960
16/04/2026 8,550 -0.07 (-0.81%) 4,100 35.35 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 400 3.45 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.01 (0.12%) 5,500 47.41 0 0 8,610 9,210 8,010
13/04/2026 8,610 -0.37 (-4.12%) 3,000 26.1 0 0 8,980 9,600 8,360
10/04/2026 8,980 -0.01 (-0.11%) 2,600 23.35 0 0 8,990 9,610 8,370
09/04/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
08/04/2026 8,990 -0.06 (-0.66%) 400 3.59 0 0 9,050 9,680 8,420
07/04/2026 9,050 0.5 (5.85%) 2,200 18.88 0 0 8,550 9,140 7,960
06/04/2026 8,550 0.03 (0.35%) 100 0.86 0 0 8,520 9,110 7,930
03/04/2026 8,520 -0.08 (-0.93%) 2,600 22.21 0 0 8,600 9,200 8,000
02/04/2026 8,600 -0.23 (-2.6%) 4,800 41.93 0 0 8,830 9,440 8,220
01/04/2026 8,830 0.03 (0.34%) 100 0.88 0 0 8,800 9,410 8,190
31/03/2026 8,800 -0.07 (-0.79%) 1,500 13.22 0 0 8,870 9,490 8,250
30/03/2026 8,870 -0.32 (-3.48%) 200 1.75 0 0 9,190 9,830 8,550
27/03/2026 9,190 -0.01 (-0.11%) 600 5.22 0 0 9,200 9,840 8,560
26/03/2026 9,200 -0.05 (-0.54%) 3,200 27.93 0 0 9,250 9,890 8,610
25/03/2026 9,250 0.53 (6.08%) 3,300 28.8 0 0 8,720 9,330 8,110
24/03/2026 8,720 -0.08 (-0.91%) 900 8.02 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.3 (-3.3%) 9,400 82.72 0 0 9,100 9,730 8,470
20/03/2026 9,100 0.44 (5.08%) 3,600 31.4 0 0 8,660 9,260 8,060
19/03/2026 8,660 -0.51 (-5.56%) 4,300 37.31 0 0 9,170 9,810 8,530
18/03/2026 9,170 0 (0%) 2,100 18.12 0 0 9,170 9,810 8,530
17/03/2026 9,170 -0.06 (-0.65%) 20,400 178.67 0 0 9,230 9,870 8,590
16/03/2026 9,230 -0.22 (-2.33%) 500 4.63 0 0 9,450 10,100 8,790
13/03/2026 9,450 0.07 (0.75%) 15,200 143.9 0 0 9,380 10,000 8,730
12/03/2026 9,380 0.52 (5.87%) 4,400 39.45 0 0 8,860 9,480 8,240
11/03/2026 8,860 -0.52 (-5.54%) 500 4.43 0 0 9,380 10,000 8,730
10/03/2026 9,380 0 (0%) 600 5.63 0 0 9,380 10,000 8,730
09/03/2026 9,380 -0.42 (-4.29%) 8,800 84.09 1,000,000 10,000 9,800 10,450 9,120
06/03/2026 9,800 0.3 (3.16%) 88,900 856.3 0 0 9,500 10,150 8,840
05/03/2026 9,500 0.51 (5.67%) 73,000 694.67 0 0 8,990 9,610 8,370
04/03/2026 8,990 0.58 (6.9%) 40,100 355.69 0 0 8,410 8,990 7,830
03/03/2026 8,410 -0.48 (-5.4%) 20,800 186.38 0 0 8,890 9,510 8,270
02/03/2026 8,890 -0.01 (-0.11%) 1,900 16.16 0 0 8,900 9,520 8,280
27/02/2026 8,900 0.1 (1.14%) 300 2.71 0 0 8,800 9,410 8,190
26/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,410 8,190
25/02/2026 8,800 -0.18 (-2.%) 1,200 10.46 0 0 8,980 9,600 8,360
24/02/2026 8,980 -0.02 (-0.22%) 9,700 87.3 0 0 9,000 9,630 8,370
23/02/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,630 8,370
13/02/2026 9,000 0 (0%) 1,200 10.59 0 0 9,000 9,630 8,370
12/02/2026 9,000 0 (0%) 1,100 9.87 0 0 9,000 9,630 8,370
11/02/2026 9,000 0.1 (1.12%) 3,100 27.24 0 0 8,900 9,520 8,280
10/02/2026 8,900 -0.01 (-0.11%) 1,000 8.49 0 0 8,910 9,530 8,290
09/02/2026 8,910 0 (0%) 3,600 33.39 0 0 8,910 9,530 8,290
06/02/2026 8,910 0.21 (2.41%) 6,000 53.97 0 0 8,700 9,300 8,100
05/02/2026 8,700 -0.1 (-1.14%) 17,100 145.59 0 0 8,800 9,410 8,190
04/02/2026 8,800 0.13 (1.5%) 11,700 101.95 0 0 8,670 9,270 8,070
03/02/2026 8,670 0 (0%) 0 0 0 0 8,670 9,270 8,070
02/02/2026 8,670 0.01 (0.12%) 1,100 9.54 0 0 8,660 9,260 8,060
30/01/2026 8,660 0 (0%) 1,100 9.57 0 0 8,660 9,260 8,060
29/01/2026 8,660 -0.53 (-5.77%) 900 7.79 0 0 9,190 9,830 8,550
28/01/2026 9,190 0.16 (1.77%) 1,100 10.14 0 0 9,030 9,660 8,400
27/01/2026 9,030 0.03 (0.33%) 6,800 59.47 0 0 9,000 9,630 8,370
26/01/2026 9,000 0.1 (1.12%) 7,300 61.9 0 0 8,900 9,520 8,280
23/01/2026 8,900 -0.35 (-3.78%) 4,000 35.6 0 0 9,250 9,890 8,610
22/01/2026 9,250 -0.15 (-1.6%) 300 2.78 0 0 9,400 10,050 8,750
21/01/2026 9,400 0 (0%) 3,000 28.2 1,000,000 10,000 9,400 10,050 8,750
20/01/2026 9,400 0.4 (4.44%) 12,500 115.8 0 0 9,000 9,630 8,370
19/01/2026 9,000 -0.2 (-2.17%) 1,500 13.53 0 0 9,200 9,840 8,560
16/01/2026 9,200 -0.04 (-0.43%) 1,700 15.75 0 0 9,240 9,880 8,600
15/01/2026 9,240 -0.1 (-1.07%) 1,100 10.23 0 0 9,340 9,990 8,690
14/01/2026 9,340 0.09 (0.97%) 600 5.61 0 0 9,250 9,890 8,610
13/01/2026 9,250 0.05 (0.54%) 900 8.16 0 0 9,200 9,840 8,560
12/01/2026 9,200 0 (0%) 2,200 20.16 0 0 9,200 9,840 8,560
09/01/2026 9,200 0.1 (1.1%) 1,000 9.16 0 0 9,100 9,730 8,470
08/01/2026 9,100 0 (0%) 1,000 9.1 0 0 9,100 9,730 8,470
07/01/2026 9,100 0.49 (5.69%) 3,000 27.09 0 0 8,610 9,210 8,010
06/01/2026 8,610 -0.39 (-4.33%) 2,000 17.51 0 0 9,000 9,630 8,370
05/01/2026 9,000 0.4 (4.65%) 8,400 74.02 0 0 8,600 9,200 8,000
31/12/2025 8,600 -0.38 (-4.23%) 700 5.99 0 0 8,980 9,600 8,360
30/12/2025 8,980 -0.01 (-0.11%) 400 3.47 0 0 8,990 9,610 8,370
29/12/2025 8,990 -0.01 (-0.11%) 1,400 12.31 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.01 (0.11%) 1,700 15.09 0 0 8,990 9,610 8,370
25/12/2025 8,990 -0.05 (-0.55%) 2,900 25.89 0 0 9,040 9,670 8,410
24/12/2025 9,040 0.04 (0.44%) 1,900 16.08 0 0 9,000 9,630 8,370
23/12/2025 9,000 0 (0%) 500 4.33 0 0 9,000 9,630 8,370
22/12/2025 9,000 0 (0%) 5,300 46.58 0 0 9,000 9,630 8,370
19/12/2025 9,000 0.1 (1.12%) 2,200 19.92 0 0 8,900 9,520 8,280
18/12/2025 8,900 0.1 (1.14%) 400 3.6 0 0 8,800 9,410 8,190
17/12/2025 8,800 -0.2 (-2.22%) 200 1.78 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.1 (1.12%) 7,600 67.75 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.35 (-3.78%) 2,100 18.71 0 0 9,250 9,890 8,610
12/12/2025 9,250 -0.15 (-1.6%) 800 7.41 0 0 9,400 10,050 8,750
11/12/2025 9,400 -0.18 (-1.88%) 6,200 56.42 0 0 9,580 10,250 8,910
10/12/2025 9,580 0.04 (0.42%) 6,500 58.48 0 0 9,540 10,200 8,880
09/12/2025 9,540 -0.16 (-1.65%) 6,000 54.36 0 0 9,700 10,350 9,030
08/12/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
05/12/2025 9,700 0.45 (4.86%) 2,300 22.05 0 0 9,250 9,890 8,610
04/12/2025 9,250 0 (0%) 500 4.63 0 0 9,250 9,890 8,610
03/12/2025 9,250 0.25 (2.78%) 5,300 47.21 0 0 9,000 9,630 8,370
02/12/2025 9,000 -0.24 (-2.6%) 300 2.68 0 0 9,240 9,880 8,600
01/12/2025 9,240 0.34 (3.82%) 500 4.6 0 0 8,900 9,520 8,280
28/11/2025 8,900 -0.38 (-4.09%) 1,000 8.91 0 0 9,280 9,920 8,640
27/11/2025 9,280 0 (0%) 300 2.78 0 0 9,280 9,920 8,640
26/11/2025 9,280 0.28 (3.11%) 100 0.93 0 0 9,000 9,630 8,370
25/11/2025 9,000 -0.29 (-3.12%) 11,100 98.96 0 0 9,290 9,940 8,640
24/11/2025 9,290 0 (0%) 400 3.67 0 0 9,290 9,940 8,640
21/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
20/11/2025 9,290 0.11 (1.2%) 2,800 25.67 0 0 9,180 9,820 8,540
19/11/2025 9,180 0.05 (0.55%) 5,100 46.82 0 0 9,130 9,760 8,500
18/11/2025 9,130 -0.17 (-1.83%) 1,600 14.48 0 0 9,300 9,950 8,650
17/11/2025 9,300 0.28 (3.1%) 100 0.93 0 0 9,020 9,650 8,390
14/11/2025 9,020 0 (0%) 500 4.54 0 0 9,020 9,650 8,390
13/11/2025 9,020 0.02 (0.22%) 600 5.41 0 0 9,000 9,630 8,370
12/11/2025 9,000 -0.2 (-2.17%) 400 3.63 0 0 9,200 9,840 8,560
11/11/2025 9,200 -0.08 (-0.86%) 400 3.63 0 0 9,280 9,920 8,640
10/11/2025 9,280 0.38 (4.27%) 2,500 22.33 0 0 8,900 9,520 8,280
07/11/2025 8,900 -0.15 (-1.66%) 2,600 23.21 0 0 9,050 9,680 8,420
06/11/2025 9,050 -0.05 (-0.55%) 2,900 26.33 0 0 9,100 9,730 8,470
05/11/2025 9,100 -0.19 (-2.05%) 100 0.91 0 0 9,290 9,940 8,640
04/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
03/11/2025 9,290 0.19 (2.09%) 4,700 43.4 0 0 9,100 9,730 8,470

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