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
31/03/2026 9,950 0.25 (2.58%) 1,649,500 16,225.74 0 0 9,700 10,350 9,030
30/03/2026 9,700 -0.7 (-6.73%) 4,851,100 48,847.67 0 0 10,400 11,100 9,680
27/03/2026 10,400 -0.1 (-0.95%) 6,326,900 64,439.31 0 0 10,500 11,200 9,770
26/03/2026 10,500 0 (0%) 4,769,600 48,933.87 0 0 10,500 11,200 9,770
25/03/2026 10,500 0.5 (5%) 4,221,300 43,119.84 0 0 10,000 10,700 9,300
24/03/2026 10,000 0 (0%) 3,809,400 37,777.08 0 0 10,000 10,700 9,300
23/03/2026 10,000 -0.15 (-1.48%) 5,137,600 52,694.19 0 0 10,150 10,850 9,440
20/03/2026 10,150 0.65 (6.84%) 5,157,400 50,389.56 0 0 9,500 10,150 8,840
19/03/2026 9,500 0.28 (3.04%) 3,805,000 34,759.19 0 0 9,220 9,860 8,580
18/03/2026 9,220 -0.08 (-0.86%) 2,329,100 21,435.79 0 0 9,300 9,950 8,650
17/03/2026 9,300 0.3 (3.33%) 3,087,100 28,127.46 0 0 9,000 9,630 8,370
16/03/2026 9,000 -0.1 (-1.1%) 1,646,500 14,762.68 0 0 9,100 9,730 8,470
13/03/2026 9,100 -0.09 (-0.98%) 1,858,700 16,943.55 0 0 9,190 9,830 8,550
12/03/2026 9,190 0.14 (1.55%) 2,189,400 20,140.09 0 0 9,050 9,680 8,420
11/03/2026 9,050 -0.07 (-0.77%) 1,647,300 14,645.39 0 0 9,120 9,750 8,490
10/03/2026 9,120 0.04 (0.44%) 1,801,700 16,080. 0 0 9,080 9,710 8,450
09/03/2026 9,080 -0.09 (-0.98%) 1,515,300 13,153.53 0 0 9,170 9,810 8,530
06/03/2026 9,170 0.17 (1.89%) 1,680,700 14,983.21 0 0 9,000 9,630 8,370
05/03/2026 9,000 -0.25 (-2.7%) 1,281,600 11,770.56 0 0 9,250 9,890 8,610
04/03/2026 9,250 0 (0%) 1,463,600 13,321.7 0 0 9,250 9,890 8,610
03/03/2026 9,250 0.18 (1.98%) 1,483,800 13,361.01 0 0 9,070 9,700 8,440
02/03/2026 9,070 -0.68 (-6.97%) 1,365,600 12,958.79 0 0 9,750 10,400 9,070
27/02/2026 9,750 0.05 (0.52%) 1,530,300 14,810.64 0 0 9,700 10,350 9,030
26/02/2026 9,700 0 (0%) 1,547,900 14,728.29 0 0 9,700 10,350 9,030
25/02/2026 9,700 0.3 (3.19%) 2,034,900 19,483.12 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.61 (6.94%) 2,116,000 19,027.5 0 0 8,790 9,400 8,180
23/02/2026 8,790 0 (0%) 1,145,200 9,942.98 0 0 8,790 9,400 8,180
13/02/2026 8,790 0 (0%) 1,073,900 9,315.46 0 0 8,790 9,400 8,180
12/02/2026 8,790 0 (0%) 855,700 7,433.53 0 0 8,790 9,400 8,180
11/02/2026 8,790 -0.01 (-0.11%) 1,207,000 10,529.67 0 0 8,800 9,410 8,190
10/02/2026 8,800 0 (0%) 2,460,200 21,524.59 0 0 8,800 9,410 8,190
09/02/2026 8,800 -0.03 (-0.34%) 1,254,700 10,971.5 0 0 8,830 9,440 8,220
06/02/2026 8,830 -0.07 (-0.79%) 663,200 5,793.27 0 0 8,900 9,520 8,280
05/02/2026 8,900 -0.32 (-3.47%) 973,400 8,797.59 0 0 9,220 9,860 8,580
04/02/2026 9,220 -0.04 (-0.43%) 895,000 8,113.4 0 0 9,260 9,900 8,620
03/02/2026 9,260 0.14 (1.54%) 1,011,000 9,124.6 0 0 9,120 9,750 8,490
02/02/2026 9,120 -0.11 (-1.19%) 647,800 5,868.3 0 0 9,230 9,870 8,590
30/01/2026 9,230 0.05 (0.54%) 457,600 4,212.77 0 0 9,180 9,820 8,540
29/01/2026 9,180 0.18 (2%) 764,900 7,003.62 0 0 9,000 9,630 8,370
28/01/2026 9,000 -0.02 (-0.22%) 925,500 8,228.73 0 0 9,020 9,650 8,390
27/01/2026 9,020 0.02 (0.22%) 1,161,700 10,369.67 0 0 9,000 9,630 8,370
26/01/2026 9,000 -0.06 (-0.66%) 1,209,400 10,710.88 0 0 9,060 9,690 8,430
23/01/2026 9,060 0.06 (0.67%) 1,344,100 11,803.95 0 0 9,000 9,630 8,370
22/01/2026 9,000 0.5 (5.88%) 2,659,400 22,780.11 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.05 (-0.58%) 342,800 2,920.15 0 0 8,550 9,140 7,960
20/01/2026 8,550 -0.29 (-3.28%) 656,000 5,659.96 0 0 8,840 9,450 8,230
19/01/2026 8,840 0 (0%) 698,900 6,100.15 0 0 8,840 9,450 8,230
16/01/2026 8,840 -0.06 (-0.67%) 564,800 4,972.92 0 0 8,900 9,520 8,280
15/01/2026 8,900 0.05 (0.56%) 503,900 4,425.01 0 0 8,850 9,460 8,240
14/01/2026 8,850 -0.23 (-2.53%) 656,400 5,815.09 0 0 9,080 9,710 8,450
13/01/2026 9,080 -0.08 (-0.87%) 635,100 5,709.53 0 0 9,160 9,800 8,520
12/01/2026 9,160 -0.03 (-0.33%) 728,600 6,624.68 0 0 9,190 9,830 8,550
09/01/2026 9,190 0 (0%) 701,800 6,388.87 0 0 9,190 9,830 8,550
08/01/2026 9,190 -0.01 (-0.11%) 430,100 3,936.95 0 0 9,200 9,840 8,560
07/01/2026 9,200 -0.05 (-0.54%) 689,400 6,283.41 0 0 9,250 9,890 8,610
06/01/2026 9,250 -0.03 (-0.32%) 571,600 5,213.86 0 0 9,280 9,920 8,640
05/01/2026 9,280 -0.18 (-1.9%) 774,300 7,254.38 0 0 9,460 10,100 8,800
31/12/2025 9,460 0.17 (1.83%) 1,136,600 10,528.65 0 0 9,290 9,940 8,640
30/12/2025 9,290 0.14 (1.53%) 1,149,500 10,480.38 0 0 9,150 9,790 8,510
29/12/2025 9,150 0.23 (2.58%) 863,100 7,629.96 0 0 8,920 9,540 8,300
26/12/2025 8,920 -0.25 (-2.73%) 807,100 7,248.55 0 0 9,170 9,810 8,530
25/12/2025 9,170 -0.23 (-2.45%) 827,300 7,584.39 0 0 9,400 10,050 8,750
24/12/2025 9,400 0.21 (2.29%) 2,125,000 19,523.35 0 0 9,190 9,830 8,550
23/12/2025 9,190 -0.15 (-1.61%) 538,300 4,946.2 0 0 9,340 9,990 8,690
22/12/2025 9,340 -0.1 (-1.06%) 702,800 6,533.49 0 0 9,440 10,100 8,780
19/12/2025 9,440 0.24 (2.61%) 1,423,900 13,064.36 0 0 9,200 9,840 8,560
18/12/2025 9,200 -0.08 (-0.86%) 962,700 8,832.65 0 0 9,280 9,920 8,640
17/12/2025 9,280 0.07 (0.76%) 667,400 6,122.83 0 0 9,210 9,850 8,570
16/12/2025 9,210 -0.15 (-1.6%) 710,400 6,538.79 0 0 9,360 10,000 8,710
15/12/2025 9,360 0 (0%) 700,800 6,444.62 0 0 9,360 10,000 8,710
12/12/2025 9,360 -0.12 (-1.27%) 1,149,900 10,758.19 0 0 9,480 10,100 8,820
11/12/2025 9,480 -0.12 (-1.25%) 576,400 5,409.05 0 0 9,600 10,250 8,930
10/12/2025 9,600 0.1 (1.05%) 881,200 8,268.58 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 776,200 7,287.46 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 552,600 5,250.92 0 0 9,680 10,350 9,010
05/12/2025 9,680 -0.22 (-2.22%) 836,700 8,115.59 0 0 9,900 10,550 9,210
04/12/2025 9,900 0.09 (0.92%) 792,800 7,727.16 0 0 9,810 10,450 9,130
03/12/2025 9,810 0.09 (0.93%) 765,000 7,439.47 0 0 9,720 10,400 9,040
02/12/2025 9,720 0.01 (0.1%) 786,300 7,576.74 0 0 9,710 10,350 9,040
01/12/2025 9,710 0.06 (0.62%) 726,100 6,989.18 0 0 9,650 10,300 8,980
28/11/2025 9,650 0.08 (0.84%) 1,308,500 12,473.96 0 0 9,570 10,200 8,910
27/11/2025 9,570 0.27 (2.9%) 910,600 8,543.8 0 0 9,300 9,950 8,650
26/11/2025 9,300 -0.06 (-0.64%) 859,800 7,989.97 0 0 9,360 10,000 8,710
25/11/2025 9,360 0 (0%) 1,018,200 9,496.41 0 0 9,360 10,000 8,710
24/11/2025 9,360 0.06 (0.65%) 1,041,400 9,663.75 0 0 9,300 9,950 8,650
21/11/2025 9,300 0.07 (0.76%) 1,216,600 11,197.69 0 0 9,230 9,870 8,590
20/11/2025 9,230 0.23 (2.56%) 1,376,600 12,426.86 0 0 9,000 9,630 8,370
19/11/2025 9,000 0.25 (2.86%) 1,064,600 9,315.21 0 0 8,750 9,360 8,140
18/11/2025 8,750 -0.15 (-1.69%) 827,800 7,197.43 0 0 8,900 9,520 8,280
17/11/2025 8,900 -0.19 (-2.09%) 930,700 8,259.93 0 0 9,090 9,720 8,460
14/11/2025 9,090 -0.08 (-0.87%) 1,165,500 10,437.75 0 0 9,170 9,810 8,530
13/11/2025 9,170 0.05 (0.55%) 820,200 7,394.74 0 0 9,120 9,750 8,490
12/11/2025 9,120 -0.03 (-0.33%) 829,000 7,457.86 0 0 9,150 9,790 8,510
11/11/2025 9,150 0 (0%) 1,112,300 10,067.88 0 0 9,150 9,790 8,510
10/11/2025 9,150 -0.15 (-1.61%) 1,490,100 13,562.03 0 0 9,300 9,950 8,650
07/11/2025 9,300 -0.1 (-1.06%) 1,297,000 12,047.72 0 0 9,400 10,050 8,750
06/11/2025 9,400 0.04 (0.43%) 1,922,400 17,411.91 0 0 9,360 10,000 8,710
05/11/2025 9,360 -0.12 (-1.27%) 506,000 4,681.24 0 0 9,480 10,100 8,820
04/11/2025 9,480 0 (0%) 580,700 5,395.51 0 0 9,480 10,100 8,820
03/11/2025 9,480 -0.15 (-1.56%) 871,600 8,301.69 0 0 9,630 10,300 8,960
31/10/2025 9,630 0.17 (1.8%) 1,401,700 13,200.57 0 0 9,460 10,100 8,800
30/10/2025 9,460 -0.04 (-0.42%) 574,800 5,401.83 0 0 9,500 10,150 8,840
29/10/2025 9,500 -0.04 (-0.42%) 557,600 5,224.65 0 0 9,540 10,200 8,880
28/10/2025 9,540 0.09 (0.95%) 756,800 7,092.53 0 0 9,450 10,100 8,790
27/10/2025 9,450 0.46 (5.12%) 1,032,600 9,255.83 0 0 8,990 9,610 8,370
24/10/2025 8,990 -0.23 (-2.49%) 320,100 2,864.97 0 0 9,220 9,860 8,580
23/10/2025 9,220 0 (0%) 414,800 3,812.62 0 0 9,220 9,860 8,580
22/10/2025 9,220 0.56 (6.47%) 504,000 4,434.13 0 0 8,660 9,260 8,060
21/10/2025 8,660 -0.47 (-5.15%) 1,235,100 10,558.63 0 0 9,130 9,760 8,500
20/10/2025 9,130 -0.68 (-6.93%) 267,700 2,539.48 0 0 9,810 10,450 9,130
17/10/2025 9,810 -0.14 (-1.41%) 326,900 3,177.48 0 0 9,950 10,600 9,260
16/10/2025 9,950 0.1 (1.02%) 362,600 3,538.46 0 0 9,850 10,500 9,170
15/10/2025 9,850 -0.25 (-2.48%) 465,600 4,555.79 0 0 10,100 10,800 9,400
14/10/2025 10,100 0 (0%) 542,600 5,414.11 0 0 10,100 10,800 9,400
13/10/2025 10,100 0.49 (5.1%) 1,395,400 13,155.5 0 0 9,610 10,250 8,940
10/10/2025 9,610 0.25 (2.67%) 420,300 3,973.08 0 0 9,360 10,000 8,710
09/10/2025 9,360 -0.14 (-1.47%) 230,800 2,169.27 0 0 9,500 10,150 8,840
08/10/2025 9,500 0.01 (0.11%) 279,300 2,630.01 0 0 9,490 10,150 8,830
07/10/2025 9,490 -0.14 (-1.45%) 305,900 2,902.35 0 0 9,630 10,300 8,960
06/10/2025 9,630 0.08 (0.84%) 284,200 2,693.88 0 0 9,550 10,200 8,890
03/10/2025 9,550 -0.15 (-1.55%) 225,200 2,146.9 0 0 9,700 10,350 9,030
02/10/2025 9,700 -0.16 (-1.62%) 217,500 2,130.47 1,268,390 12,506.33 9,860 10,550 9,170
01/10/2025 9,860 0.04 (0.41%) 192,700 1,892.78 2,207,128 21,674. 9,820 10,500 9,140

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