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
07/05/2026 3,820 -0.14 (-3.54%) 700 2.7 0 0 3,960 4,230 3,690
06/05/2026 3,960 0.11 (2.86%) 2,300 8.75 0 0 3,850 4,110 3,590
05/05/2026 3,850 -0.09 (-2.28%) 1,300 5.01 0 0 3,940 4,210 3,670
04/05/2026 3,940 0 (0%) 100 0.39 0 0 3,940 4,210 3,670
29/04/2026 3,940 0.14 (3.68%) 100 0.39 0 0 3,800 4,060 3,540
28/04/2026 3,800 -0.19 (-4.76%) 1,100 4.18 0 0 3,990 4,260 3,720
24/04/2026 3,990 0.07 (1.79%) 900 3.56 0 0 3,920 4,190 3,650
23/04/2026 3,920 -0.02 (-0.51%) 200 0.78 0 0 3,940 4,210 3,670
22/04/2026 3,940 0.12 (3.14%) 5,100 20.1 0 0 3,820 4,080 3,560
21/04/2026 3,820 0 (0%) 5,500 20.81 0 0 3,820 4,080 3,560
20/04/2026 3,820 -0.16 (-4.02%) 700 2.67 0 0 3,980 4,250 3,710
17/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
16/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
15/04/2026 3,980 0.07 (1.79%) 6,400 25.14 0 0 3,910 4,180 3,640
14/04/2026 3,910 0.01 (0.26%) 12,300 47.92 0 0 3,900 4,170 3,630
13/04/2026 3,900 0.06 (1.56%) 24,200 92.73 0 0 3,840 4,100 3,580
10/04/2026 3,840 0.04 (1.05%) 900 3.46 0 0 3,800 4,060 3,540
09/04/2026 3,800 0 (0%) 20,800 78.84 0 0 3,800 4,060 3,540
08/04/2026 3,800 0.04 (1.06%) 7,100 26.73 0 0 3,760 4,020 3,500
07/04/2026 3,760 0.01 (0.27%) 11,600 43.57 0 0 3,750 4,010 3,490
06/04/2026 3,750 0.05 (1.35%) 300 1.13 0 0 3,700 3,950 3,450
03/04/2026 3,700 -0.09 (-2.37%) 42,100 155.78 0 0 3,790 4,050 3,530
02/04/2026 3,790 -0.01 (-0.26%) 19,200 72.98 0 0 3,800 4,060 3,540
01/04/2026 3,800 0.05 (1.33%) 5,800 22.04 0 0 3,750 4,010 3,490
31/03/2026 3,750 0.05 (1.35%) 37,300 140.12 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 700 2.59 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.04 (1.06%) 10,000 37.51 0 0 3,760 4,020 3,500
26/03/2026 3,760 0 (0%) 1,600 6.01 0 0 3,760 4,020 3,500
25/03/2026 3,760 -0.04 (-1.05%) 2,200 8.28 0 0 3,800 4,060 3,540
24/03/2026 3,800 0.05 (1.33%) 6,800 24.26 0 0 3,750 4,010 3,490
23/03/2026 3,750 0 (0%) 300 1.13 0 0 3,750 4,010 3,490
20/03/2026 3,750 0 (0%) 800 2.97 0 0 3,750 4,010 3,490
19/03/2026 3,750 -0.05 (-1.32%) 300 1.13 0 0 3,800 4,060 3,540
18/03/2026 3,800 -0.07 (-1.81%) 6,100 23.18 0 0 3,870 4,140 3,600
17/03/2026 3,870 -0.02 (-0.51%) 1,400 5.36 0 0 3,890 4,160 3,620
16/03/2026 3,890 0 (0%) 1,300 5.06 0 0 3,890 4,160 3,620
13/03/2026 3,890 0.13 (3.46%) 3,100 11.87 0 0 3,760 4,020 3,500
12/03/2026 3,760 0.01 (0.27%) 1,100 4.14 0 0 3,750 4,010 3,490
11/03/2026 3,750 -0.05 (-1.32%) 2,200 8.38 0 0 3,800 4,060 3,540
10/03/2026 3,800 -0.14 (-3.55%) 11,800 45.18 0 0 3,940 4,210 3,670
09/03/2026 3,940 0.14 (3.68%) 44,400 176.89 0 0 3,800 4,060 3,540
06/03/2026 3,800 0 (0%) 1,500 5.97 0 0 3,800 4,060 3,540
05/03/2026 3,800 0 (0%) 8,900 33.82 0 0 3,800 4,060 3,540
04/03/2026 3,800 0 (0%) 3,800 14.85 0 0 3,800 4,060 3,540
03/03/2026 3,800 0 (0%) 4,300 16.37 0 0 3,800 4,060 3,540
02/03/2026 3,800 0.05 (1.33%) 7,000 26.26 0 0 3,750 4,010 3,490
27/02/2026 3,750 -0.25 (-6.25%) 7,900 29.52 0 0 4,000 4,280 3,720
26/02/2026 4,000 0.17 (4.44%) 400 1.57 0 0 3,830 4,090 3,570
25/02/2026 3,830 0.01 (0.26%) 600 2.27 0 0 3,820 4,080 3,560
24/02/2026 3,820 0 (0%) 4,800 18.33 0 0 3,820 4,080 3,560
23/02/2026 3,820 -0.06 (-1.55%) 2,300 8.79 0 0 3,880 4,150 3,610
13/02/2026 3,880 0 (0%) 200 0.78 0 0 3,880 4,150 3,610
12/02/2026 3,880 0 (0%) 600 2.33 0 0 3,880 4,150 3,610
11/02/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
10/02/2026 3,880 0 (0%) 2,700 10.48 0 0 3,880 4,150 3,610
09/02/2026 3,880 0 (0%) 1,200 4.48 0 0 3,880 4,150 3,610
06/02/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
05/02/2026 3,880 0.08 (2.11%) 3,000 11.91 0 0 3,800 4,060 3,540
04/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,060 3,540
03/02/2026 3,800 -0.2 (-5%) 100 0.38 0 0 4,000 4,280 3,720
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,280 3,720
30/01/2026 4,000 0.1 (2.56%) 400 1.56 0 0 3,900 4,170 3,630
29/01/2026 3,900 0.05 (1.3%) 1,400 5.6 0 0 3,850 4,110 3,590
28/01/2026 3,850 0 (0%) 1,500 5.78 0 0 3,850 4,110 3,590
27/01/2026 3,850 0 (0%) 500 1.92 0 0 3,850 4,110 3,590
26/01/2026 3,850 0 (0%) 1,800 6.93 0 0 3,850 4,110 3,590
23/01/2026 3,850 0 (0%) 5,200 19.77 0 0 3,850 4,110 3,590
22/01/2026 3,850 0 (0%) 500 1.93 0 0 3,850 4,110 3,590
21/01/2026 3,850 0.05 (1.32%) 400 1.54 0 0 3,800 4,060 3,540
20/01/2026 3,800 0 (0%) 2,100 7.98 0 0 3,800 4,060 3,540
19/01/2026 3,800 -0.12 (-3.06%) 22,200 84.59 0 0 3,920 4,190 3,650
16/01/2026 3,920 0 (0%) 22,900 89.87 0 0 3,920 4,190 3,650
15/01/2026 3,920 0 (0%) 800 3.13 0 0 3,920 4,190 3,650
14/01/2026 3,920 0.02 (0.51%) 5,400 20.88 0 0 3,900 4,170 3,630
13/01/2026 3,900 0 (0%) 25,200 97.43 0 0 3,900 4,170 3,630
12/01/2026 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,280 3,720
09/01/2026 4,000 0.09 (2.3%) 19,700 80.81 0 0 3,910 4,180 3,640
08/01/2026 3,910 0.05 (1.3%) 4,200 16.57 0 0 3,860 4,130 3,590
07/01/2026 3,860 0.06 (1.58%) 10,200 39.09 0 0 3,800 4,060 3,540
06/01/2026 3,800 0 (0%) 1,800 6.82 0 0 3,800 4,060 3,540
05/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
31/12/2025 3,800 -0.02 (-0.52%) 400 1.51 0 0 3,820 4,080 3,560
30/12/2025 3,820 0.02 (0.53%) 9,400 35.35 0 0 3,800 4,060 3,540
29/12/2025 3,800 0 (0%) 3,500 13.29 0 0 3,800 4,060 3,540
26/12/2025 3,800 0.09 (2.43%) 200 0.76 0 0 3,710 3,960 3,460
25/12/2025 3,710 -0.04 (-1.07%) 100 0.37 0 0 3,750 4,010 3,490
24/12/2025 3,750 -0.03 (-0.79%) 2,500 9.26 0 0 3,780 4,040 3,520
23/12/2025 3,780 0.07 (1.89%) 3,900 14.63 0 0 3,710 3,960 3,460
22/12/2025 3,710 0.01 (0.27%) 400 1.48 0 0 3,700 3,950 3,450
19/12/2025 3,700 -0.07 (-1.86%) 3,500 13.01 0 0 3,770 4,030 3,510
18/12/2025 3,770 0 (0%) 500 1.89 0 0 3,770 4,030 3,510
17/12/2025 3,770 -0.03 (-0.79%) 3,300 12.43 0 0 3,800 4,060 3,540
16/12/2025 3,800 -0.04 (-1.04%) 12,300 46.74 0 0 3,840 4,100 3,580
15/12/2025 3,840 0.09 (2.4%) 200 0.76 0 0 3,750 4,010 3,490
12/12/2025 3,750 -0.12 (-3.1%) 2,400 9 0 0 3,870 4,140 3,600
11/12/2025 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
10/12/2025 3,870 0.05 (1.31%) 3,300 12.46 0 0 3,820 4,080 3,560
09/12/2025 3,820 0 (0%) 500 1.91 0 0 3,820 4,080 3,560
08/12/2025 3,820 -0.08 (-2.05%) 1,900 7.29 0 0 3,900 4,170 3,630
05/12/2025 3,900 0 (0%) 400 1.56 0 0 3,900 4,170 3,630
04/12/2025 3,900 0 (0%) 13,100 51.15 0 0 3,900 4,170 3,630
03/12/2025 3,900 0.09 (2.36%) 26,500 103.42 0 0 3,810 4,070 3,550
02/12/2025 3,810 -0.08 (-2.06%) 23,800 90.86 0 0 3,890 4,160 3,620
01/12/2025 3,890 0 (0%) 8,400 32.23 0 0 3,890 4,160 3,620
28/11/2025 3,890 0.04 (1.04%) 5,400 21.37 0 0 3,850 4,110 3,590
27/11/2025 3,850 -0.05 (-1.28%) 65,300 252.38 0 0 3,900 4,170 3,630
26/11/2025 3,900 -0.08 (-2.01%) 11,000 42.75 0 0 3,980 4,250 3,710
25/11/2025 3,980 0.18 (4.74%) 48,100 187.1 0 0 3,800 4,060 3,540
24/11/2025 3,800 0.05 (1.33%) 121,300 460.72 0 0 3,750 4,010 3,490
21/11/2025 3,750 0.02 (0.54%) 5,900 22.13 0 0 3,730 3,990 3,470
20/11/2025 3,730 -0.02 (-0.53%) 3,000 11.17 0 0 3,750 4,010 3,490
19/11/2025 3,750 0.02 (0.54%) 2,500 9.42 0 0 3,730 3,990 3,470
18/11/2025 3,730 -0.03 (-0.8%) 10,000 37.22 0 0 3,760 4,020 3,500
17/11/2025 3,760 0 (0%) 2,100 7.84 0 0 3,760 4,020 3,500
14/11/2025 3,760 0.02 (0.53%) 14,400 54.25 0 0 3,740 4,000 3,480
13/11/2025 3,740 0.03 (0.81%) 23,800 88.14 0 0 3,710 3,960 3,460
12/11/2025 3,710 -0.04 (-1.07%) 37,800 139.98 0 0 3,750 4,010 3,490
11/11/2025 3,750 0.04 (1.08%) 9,000 33.4 0 0 3,710 3,960 3,460
10/11/2025 3,710 0.01 (0.27%) 85,000 314.77 0 0 3,700 3,950 3,450
07/11/2025 3,700 -0.08 (-2.12%) 9,800 36.28 0 0 3,780 4,040 3,520

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