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
23/03/2026 4,920 0.02 (0.41%) 54,000 263.63 0 0 4,900 5,240 4,560
20/03/2026 4,900 -0.05 (-1.01%) 66,700 327.1 0 0 4,950 5,290 4,610
19/03/2026 4,950 -0.05 (-1%) 93,500 458.89 0 0 5,000 5,350 4,650
18/03/2026 5,000 0 (0%) 68,900 342.7 0 0 5,000 5,350 4,650
17/03/2026 5,000 -0.05 (-0.99%) 38,900 194.39 0 0 5,050 5,400 4,700
16/03/2026 5,050 0.05 (1%) 93,600 467.19 0 0 5,000 5,350 4,650
13/03/2026 5,000 0.1 (2.04%) 120,900 607.28 0 0 4,900 5,240 4,560
12/03/2026 4,900 -0.09 (-1.8%) 117,000 581.29 0 0 4,990 5,330 4,650
11/03/2026 4,990 0.13 (2.67%) 130,200 649.67 0 0 4,860 5,200 4,520
10/03/2026 4,860 -0.04 (-0.82%) 103,400 506.26 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 563,400 2,834.01 0 0 4,900 5,240 4,560
06/03/2026 4,900 -0.14 (-2.78%) 122,600 615.32 0 0 5,040 5,390 4,690
05/03/2026 5,040 -0.26 (-4.91%) 162,200 825.13 0 0 5,300 5,670 4,930
04/03/2026 5,300 -0.39 (-6.85%) 358,400 1,933.85 0 0 5,690 6,080 5,300
03/03/2026 5,690 0.32 (5.96%) 875,700 4,921.55 0 0 5,370 5,740 5,000
02/03/2026 5,370 0.35 (6.97%) 651,500 3,463.65 0 0 5,020 5,370 4,670
27/02/2026 5,020 0.2 (4.15%) 315,800 1,568.31 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.1 (2.12%) 45,100 217.4 0 0 4,720 5,050 4,390
25/02/2026 4,720 0.01 (0.21%) 23,000 109.53 0 0 4,710 5,030 4,390
24/02/2026 4,710 -0.08 (-1.67%) 24,900 117.13 0 0 4,790 5,120 4,460
23/02/2026 4,790 0.08 (1.7%) 16,300 76.98 0 0 4,710 5,030 4,390
13/02/2026 4,710 -0.08 (-1.67%) 11,800 55.52 0 0 4,790 5,120 4,460
12/02/2026 4,790 0 (0%) 1,400 6.67 0 0 4,790 5,120 4,460
11/02/2026 4,790 0.07 (1.48%) 24,900 115.77 0 0 4,720 5,050 4,390
10/02/2026 4,720 -0.06 (-1.26%) 10,100 47.5 0 0 4,780 5,110 4,450
09/02/2026 4,780 -0.04 (-0.83%) 900 4.3 0 0 4,820 5,150 4,490
06/02/2026 4,820 -0.02 (-0.41%) 15,100 72.43 0 0 4,840 5,170 4,510
05/02/2026 4,840 0.05 (1.04%) 56,800 273.4 0 0 4,790 5,120 4,460
04/02/2026 4,790 -0.03 (-0.62%) 12,800 61.2 0 0 4,820 5,150 4,490
03/02/2026 4,820 0.05 (1.05%) 33,100 158.91 0 0 4,770 5,100 4,440
02/02/2026 4,770 -0.02 (-0.42%) 29,300 139.41 0 0 4,790 5,120 4,460
30/01/2026 4,790 -0.04 (-0.83%) 22,000 105.15 0 0 4,830 5,160 4,500
29/01/2026 4,830 -0.03 (-0.62%) 9,400 44.92 0 0 4,860 5,200 4,520
28/01/2026 4,860 0.02 (0.41%) 24,000 114.79 0 0 4,840 5,170 4,510
27/01/2026 4,840 -0.02 (-0.41%) 3,400 16.37 0 0 4,860 5,200 4,520
26/01/2026 4,860 0 (0%) 27,600 134.89 0 0 4,860 5,200 4,520
23/01/2026 4,860 0.17 (3.62%) 21,300 101.43 0 0 4,690 5,010 4,370
22/01/2026 4,690 0.04 (0.86%) 34,200 162.99 0 0 4,650 4,970 4,330
21/01/2026 4,650 -0.12 (-2.52%) 58,800 282.92 0 0 4,770 5,100 4,440
20/01/2026 4,770 -0.08 (-1.65%) 9,900 47.52 0 0 4,850 5,180 4,520
19/01/2026 4,850 -0.01 (-0.21%) 1,200 5.83 0 0 4,860 5,200 4,520
16/01/2026 4,860 0.01 (0.21%) 55,300 271.26 0 0 4,850 5,180 4,520
15/01/2026 4,850 -0.12 (-2.41%) 30,800 150.6 0 0 4,970 5,310 4,630
14/01/2026 4,970 0.08 (1.64%) 66,600 330.32 0 0 4,890 5,230 4,550
13/01/2026 4,890 -0.05 (-1.01%) 11,500 55.34 0 0 4,940 5,280 4,600
12/01/2026 4,940 0.09 (1.86%) 15,500 72.96 0 0 4,850 5,180 4,520
09/01/2026 4,850 0.05 (1.04%) 32,700 155.13 0 0 4,800 5,130 4,470
08/01/2026 4,800 -0.2 (-4%) 20,500 99.79 0 0 5,000 5,350 4,650
07/01/2026 5,000 0.15 (3.09%) 90,400 450.24 0 0 4,850 5,180 4,520
06/01/2026 4,850 0.02 (0.41%) 92,200 454.1 0 0 4,830 5,160 4,500
05/01/2026 4,830 0.14 (2.99%) 41,200 194.16 0 0 4,690 5,010 4,370
31/12/2025 4,690 0 (0%) 59,700 269.13 0 0 4,690 5,010 4,370
30/12/2025 4,690 0 (0%) 19,600 89.3 0 0 4,690 5,010 4,370
29/12/2025 4,690 0.01 (0.21%) 15,800 74.08 0 0 4,680 5,000 4,360
26/12/2025 4,680 -0.01 (-0.21%) 17,600 81.13 0 0 4,690 5,010 4,370
25/12/2025 4,690 0 (0%) 28,600 133.11 0 0 4,690 5,010 4,370
24/12/2025 4,690 -0.01 (-0.21%) 6,200 28.86 0 0 4,700 5,020 4,380
23/12/2025 4,700 -0.01 (-0.21%) 1,100 5.18 0 0 4,710 5,030 4,390
22/12/2025 4,710 0.03 (0.64%) 14,400 67.89 0 0 4,680 5,000 4,360
19/12/2025 4,680 0 (0%) 5,200 24.24 0 0 4,680 5,000 4,360
18/12/2025 4,680 0.01 (0.21%) 21,300 99.72 0 0 4,670 4,990 4,350
17/12/2025 4,670 -0.01 (-0.21%) 4,900 22.58 0 0 4,680 5,000 4,360
16/12/2025 4,680 -0.02 (-0.43%) 7,100 32.79 0 0 4,700 5,020 4,380
15/12/2025 4,700 0.02 (0.43%) 41,400 194.03 0 0 4,680 5,000 4,360
12/12/2025 4,680 0 (0%) 49,500 231.2 0 0 4,680 5,000 4,360
11/12/2025 4,680 -0.02 (-0.43%) 38,500 179.82 0 0 4,700 5,020 4,380
10/12/2025 4,700 0.02 (0.43%) 4,000 18.67 0 0 4,680 5,000 4,360
09/12/2025 4,680 -0.02 (-0.43%) 11,700 54.59 0 0 4,700 5,020 4,380
08/12/2025 4,700 0.02 (0.43%) 12,300 57.36 0 0 4,680 5,000 4,360
05/12/2025 4,680 -0.02 (-0.43%) 8,400 39.07 0 0 4,700 5,020 4,380
04/12/2025 4,700 0 (0%) 17,300 80.97 0 0 4,700 5,020 4,380
03/12/2025 4,700 0.01 (0.21%) 25,100 116.44 0 0 4,690 5,010 4,370
02/12/2025 4,690 0 (0%) 34,100 157.37 0 0 4,690 5,010 4,370
01/12/2025 4,690 -0.01 (-0.21%) 8,300 38.39 0 0 4,700 5,020 4,380
28/11/2025 4,700 -0.05 (-1.05%) 12,800 59.84 0 0 4,750 5,080 4,420
27/11/2025 4,750 0.05 (1.06%) 10,400 49.04 0 0 4,700 5,020 4,380
26/11/2025 4,700 -0.09 (-1.88%) 151,300 679.21 0 0 4,790 5,120 4,460
25/11/2025 4,790 -0.01 (-0.21%) 12,900 60.85 0 0 4,800 5,130 4,470
24/11/2025 4,800 0 (0%) 11,700 55.07 0 0 4,800 5,130 4,470
21/11/2025 4,800 0 (0%) 35,400 166.45 0 0 4,800 5,130 4,470
20/11/2025 4,800 0 (0%) 32,900 154.78 0 0 4,800 5,130 4,470
19/11/2025 4,800 -0.01 (-0.21%) 49,400 233.37 0 0 4,810 5,140 4,480
18/11/2025 4,810 -0.13 (-2.63%) 15,800 77.17 0 0 4,940 5,280 4,600
17/11/2025 4,940 0.12 (2.49%) 74,600 352.29 0 0 4,820 5,150 4,490
14/11/2025 4,820 0 (0%) 27,900 134.49 0 0 4,820 5,150 4,490
13/11/2025 4,820 -0.08 (-1.63%) 8,900 42.98 0 0 4,900 5,240 4,560
12/11/2025 4,900 0 (0%) 21,000 101.77 0 0 4,900 5,240 4,560
11/11/2025 4,900 0 (0%) 14,500 70.89 0 0 4,900 5,240 4,560
10/11/2025 4,900 0 (0%) 18,000 87.64 0 0 4,900 5,240 4,560
07/11/2025 4,900 -0.02 (-0.41%) 28,800 140.34 0 0 4,920 5,260 4,580
06/11/2025 4,920 0.02 (0.41%) 38,500 187.32 0 0 4,900 5,240 4,560
05/11/2025 4,900 -0.05 (-1.01%) 96,600 478.02 0 0 4,950 5,290 4,610
04/11/2025 4,950 0 (0%) 64,300 313.78 0 0 4,950 5,290 4,610
03/11/2025 4,950 0.19 (3.99%) 119,900 592.1 0 0 4,760 5,090 4,430
31/10/2025 4,760 0.31 (6.97%) 124,100 579.24 0 0 4,450 4,760 4,140
30/10/2025 4,450 -0.02 (-0.45%) 9,700 43.35 0 0 4,470 4,780 4,160
29/10/2025 4,470 0.1 (2.29%) 49,100 217.14 0 0 4,370 4,670 4,070
28/10/2025 4,370 -0.01 (-0.23%) 56,700 245.74 0 0 4,380 4,680 4,080
27/10/2025 4,380 -0.06 (-1.35%) 14,100 62.03 0 0 4,440 4,750 4,130
24/10/2025 4,440 -0.06 (-1.33%) 6,100 27.07 0 0 4,500 4,810 4,190
23/10/2025 4,500 0 (0%) 26,800 119.24 0 0 4,500 4,810 4,190
22/10/2025 4,500 0 (0%) 22,000 97.67 0 0 4,500 4,810 4,190
21/10/2025 4,500 0.01 (0.22%) 14,900 66.31 0 0 4,490 4,800 4,180
20/10/2025 4,490 0 (0%) 41,100 183.08 0 0 4,490 4,800 4,180
17/10/2025 4,490 -0.02 (-0.44%) 59,000 264.95 0 0 4,510 4,820 4,200
16/10/2025 4,510 -0.03 (-0.66%) 39,300 177.49 0 0 4,540 4,850 4,230
15/10/2025 4,540 0 (0%) 9,900 44.97 0 0 4,540 4,850 4,230
14/10/2025 4,540 -0.07 (-1.52%) 56,700 258.33 0 0 4,610 4,930 4,290
13/10/2025 4,610 -0.05 (-1.07%) 31,900 146.14 0 0 4,660 4,980 4,340
10/10/2025 4,660 0.05 (1.08%) 25,500 118.21 0 0 4,610 4,930 4,290
09/10/2025 4,610 -0.04 (-0.86%) 17,400 80.38 0 0 4,650 4,970 4,330
08/10/2025 4,650 -0.04 (-0.85%) 6,700 31.21 0 0 4,690 5,010 4,370
07/10/2025 4,690 0.02 (0.43%) 12,300 57.38 0 0 4,670 4,990 4,350
06/10/2025 4,670 -0.02 (-0.43%) 35,400 165.67 0 0 4,690 5,010 4,370
03/10/2025 4,690 -0.03 (-0.64%) 13,900 65.19 0 0 4,720 5,050 4,390
02/10/2025 4,720 0.01 (0.21%) 15,900 74.86 0 0 4,710 5,030 4,390
01/10/2025 4,710 -0.04 (-0.84%) 15,300 72.06 0 0 4,750 5,080 4,420
30/09/2025 4,750 -0.03 (-0.63%) 28,000 132.78 0 0 4,780 5,110 4,450
29/09/2025 4,780 -0.05 (-1.04%) 18,800 90.19 0 0 4,830 5,160 4,500
26/09/2025 4,830 -0.01 (-0.21%) 14,000 67.69 0 0 4,840 5,170 4,510
25/09/2025 4,840 -0.04 (-0.82%) 54,200 258.68 0 0 4,880 5,220 4,540
24/09/2025 4,880 0.03 (0.62%) 37,100 179.29 0 0 4,850 5,180 4,520
23/09/2025 4,850 0 (0%) 17,400 84.07 0 0 4,850 5,180 4,520

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