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
26/01/2026 4,300 0.1 (2.38%) 4,800 20.17 0 0 4,200 4,800 3,600
23/01/2026 4,200 0 (0%) 20,200 84.88 0 0 4,200 4,800 3,600
22/01/2026 4,200 0 (0%) 95,423 401.2 0 0 4,200 4,800 3,600
21/01/2026 4,100 -0.2 (-4.65%) 94,825 397.45 0 0 4,300 4,900 3,700
20/01/2026 4,300 -0.1 (-2.27%) 113,479 491.56 0 0 4,400 5,000 3,800
19/01/2026 4,400 0 (0%) 35,500 156.2 0 0 4,400 5,000 3,800
16/01/2026 4,400 0 (0%) 122,563 542.19 0 0 4,400 5,000 3,800
15/01/2026 4,400 0 (0%) 70,103 308.13 0 0 4,400 5,000 3,800
14/01/2026 4,400 -0.1 (-2.22%) 190,768 843.81 0 0 4,500 5,100 3,900
13/01/2026 4,500 -0.1 (-2.17%) 179,151 806.98 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.2 (-4.17%) 124,185 574.81 0 0 4,800 5,500 4,100
09/01/2026 4,800 0.3 (6.67%) 423,053 2,049.26 0 0 4,500 5,100 3,900
08/01/2026 4,600 0.1 (2.22%) 1,051,900 4,781.65 0 0 4,500 5,100 3,900
07/01/2026 4,600 0.1 (2.22%) 1,177,801 5,340.41 0 0 4,500 5,100 3,900
06/01/2026 4,600 0.2 (4.55%) 622,800 2,798.6 0 0 4,400 5,000 3,800
05/01/2026 4,400 0 (0%) 489,600 2,158.97 0 0 4,400 5,000 3,800
31/12/2025 4,500 0.1 (2.27%) 18,700 81.59 0 0 4,400 5,000 3,800
30/12/2025 4,400 0 (0%) 6,200 27.28 0 0 4,400 5,000 3,800
29/12/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
26/12/2025 4,300 -0.1 (-2.27%) 1,500 6.58 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 1,430 6.33 0 0 4,400 5,000 3,800
24/12/2025 4,500 0.1 (2.27%) 11,700 51.49 0 0 4,400 5,000 3,800
23/12/2025 4,500 0.1 (2.27%) 26,500 115.61 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 16,700 73.39 0 0 4,400 5,000 3,800
19/12/2025 4,400 0 (0%) 10,425 45.89 0 0 4,400 5,000 3,800
18/12/2025 4,300 -0.1 (-2.27%) 10,400 45.67 0 0 4,400 5,000 3,800
17/12/2025 4,500 0.1 (2.27%) 8,715 38.36 0 0 4,400 5,000 3,800
16/12/2025 4,500 0.1 (2.27%) 4,300 18.95 0 0 4,400 5,000 3,800
15/12/2025 4,300 -0.1 (-2.27%) 5,844 25.69 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 162,139 709.4 0 0 4,400 5,000 3,800
11/12/2025 4,400 -0.1 (-2.22%) 90,800 402.63 0 0 4,500 5,100 3,900
10/12/2025 4,600 0.2 (4.55%) 45,109 201.53 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.2 (-4.35%) 20,410 89.12 0 0 4,600 5,200 4,000
08/12/2025 4,600 0.1 (2.22%) 2,800 12.89 0 0 4,500 5,100 3,900
05/12/2025 4,400 -0.2 (-4.35%) 13,614 61.24 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 11,690 53.74 0 0 4,600 5,200 4,000
03/12/2025 4,600 0.2 (4.55%) 55,629 255.14 0 0 4,400 5,000 3,800
02/12/2025 4,400 0.1 (2.33%) 13,449 58.89 0 0 4,300 4,900 3,700
01/12/2025 4,300 0 (0%) 1,500 6.46 0 0 4,300 4,900 3,700
28/11/2025 4,300 -0.1 (-2.27%) 8,775 37.73 0 0 4,400 5,000 3,800
27/11/2025 4,500 0 (0%) 25,100 109.53 0 0 4,500 5,100 3,900
26/11/2025 4,500 -0.1 (-2.17%) 9,666 43.69 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.1 (2.22%) 12,802 58.28 0 0 4,500 5,100 3,900
24/11/2025 4,500 0.1 (2.27%) 26,861 119.86 0 0 4,400 5,000 3,800
21/11/2025 4,500 0 (0%) 23,202 102.1 0 0 4,500 5,100 3,900
20/11/2025 4,500 0.1 (2.27%) 20,800 92.67 0 0 4,400 5,000 3,800
19/11/2025 4,500 0.1 (2.27%) 44,100 193.21 0 0 4,400 5,000 3,800
18/11/2025 4,300 -0.1 (-2.27%) 27,501 120.37 0 0 4,400 5,000 3,800
17/11/2025 4,400 0.1 (2.33%) 7,545 33.08 0 0 4,300 4,900 3,700
14/11/2025 4,400 -0.1 (-2.22%) 18,400 79.42 0 0 4,500 5,100 3,900
13/11/2025 4,400 0 (0%) 200,719 904.05 0 0 4,400 5,000 3,800
12/11/2025 4,400 0.1 (2.33%) 47,702 209.88 0 0 4,300 4,900 3,700
11/11/2025 4,300 0.1 (2.38%) 69,338 295.23 0 0 4,200 4,800 3,600
10/11/2025 4,200 0 (0%) 64,720 270.53 0 0 4,200 4,800 3,600
07/11/2025 4,200 0 (0%) 12,335 51.9 0 0 4,200 4,800 3,600
06/11/2025 4,200 -0.1 (-2.33%) 35,501 150.14 0 0 4,300 4,900 3,700
05/11/2025 4,300 0.2 (4.88%) 38,200 163.52 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 23,446 96.85 0 0 4,200 4,800 3,600
03/11/2025 4,300 0.2 (4.88%) 15,201 63.85 0 0 4,100 4,700 3,500
31/10/2025 4,200 -0.1 (-2.33%) 135,000 552.81 0 0 4,300 4,900 3,700
30/10/2025 4,400 0.1 (2.33%) 20,001 86.11 0 0 4,300 4,900 3,700
29/10/2025 4,300 0.1 (2.38%) 165,100 703.04 0 0 4,200 4,800 3,600
28/10/2025 4,300 0.1 (2.38%) 27,500 114.74 0 0 4,200 4,800 3,600
27/10/2025 4,200 0.1 (2.44%) 57,527 241.69 0 0 4,100 4,700 3,500
24/10/2025 4,100 -0.1 (-2.38%) 132,300 542.94 0 0 4,200 4,800 3,600
23/10/2025 4,100 -0.1 (-2.38%) 57,520 238.85 0 0 4,200 4,800 3,600
22/10/2025 4,300 0.5 (13.16%) 183,582 774.61 0 0 3,800 4,300 3,300
21/10/2025 3,900 0.1 (2.63%) 317,251 1,218.5 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.2 (-5%) 114,077 438.15 0 0 4,000 4,600 3,400
17/10/2025 4,100 0.1 (2.5%) 85,367 342.93 0 0 4,000 4,600 3,400
16/10/2025 4,000 -0.2 (-4.76%) 98,428 396.47 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.1 (-2.33%) 46,022 194.82 0 0 4,300 4,900 3,700
14/10/2025 4,400 0 (0%) 128,900 553.36 0 0 4,400 5,000 3,800
13/10/2025 4,500 -0.1 (-2.17%) 250,921 1,110.03 0 0 4,600 5,200 4,000
10/10/2025 4,600 -0.1 (-2.13%) 64,491 295.11 0 0 4,700 5,400 4,000
09/10/2025 4,600 -0.1 (-2.13%) 70,423 327.69 0 0 4,700 5,400 4,000
08/10/2025 4,700 0.1 (2.17%) 204,600 959.97 0 0 4,600 5,200 4,000
07/10/2025 4,700 0 (0%) 218,017 992.8 0 0 4,700 5,400 4,000
06/10/2025 4,900 0.3 (6.52%) 84,326 395.66 0 0 4,600 5,200 4,000
03/10/2025 4,600 -0.1 (-2.13%) 39,700 181.41 0 0 4,700 5,400 4,000
02/10/2025 4,700 0 (0%) 43,600 205.07 0 0 4,700 5,400 4,000
01/10/2025 4,800 0 (0%) 33,700 158.97 0 0 4,800 5,500 4,100
30/09/2025 4,800 -0.1 (-2.04%) 60,100 287.6 0 0 4,900 5,600 4,200
29/09/2025 4,800 -0.2 (-4%) 49,500 242.38 0 0 5,000 5,700 4,300
26/09/2025 4,900 -0.2 (-3.92%) 195,461 969.48 0 0 5,100 5,800 4,400
25/09/2025 5,200 0.3 (6.12%) 95,530 490.26 0 0 4,900 5,600 4,200
24/09/2025 5,000 0.3 (6.38%) 498,376 2,441.72 0 0 4,700 5,400 4,000
23/09/2025 4,700 0.1 (2.17%) 303,215 1,429.7 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 128,235 584.57 0 0 4,600 5,200 4,000
19/09/2025 4,700 0 (0%) 30,600 142.27 0 0 4,700 5,400 4,000
18/09/2025 4,700 -0.1 (-2.08%) 32,900 155.75 0 0 4,800 5,500 4,100
17/09/2025 4,800 0 (0%) 375,905 1,801.23 0 0 4,800 5,500 4,100
16/09/2025 4,800 0 (0%) 91,186 433.24 0 0 4,800 5,500 4,100
15/09/2025 4,800 0 (0%) 48,720 231.89 0 0 4,800 5,500 4,100
12/09/2025 4,700 0 (0%) 69,955 337.82 0 0 4,700 5,400 4,000
11/09/2025 4,800 0.2 (4.35%) 155,804 737.56 0 0 4,600 5,200 4,000
10/09/2025 4,500 -0.1 (-2.17%) 94,600 431.78 0 0 4,600 5,200 4,000
09/09/2025 4,700 -0.2 (-4.08%) 177,414 815.41 0 0 4,900 5,600 4,200
08/09/2025 5,000 -0.3 (-5.66%) 137,437 666.83 0 0 5,300 6,000 4,600
05/09/2025 5,300 0 (0%) 308,519 1,626.56 0 0 5,300 6,000 4,600
04/09/2025 5,400 0.1 (1.89%) 317,206 1,684.75 0 0 5,300 6,000 4,600
03/09/2025 5,400 0.2 (3.85%) 184,505 978.08 0 0 5,200 5,900 4,500
29/08/2025 5,200 0.2 (4%) 352,634 1,833.36 0 0 5,000 5,700 4,300
28/08/2025 5,100 0.4 (8.51%) 279,758 1,395.59 0 0 4,700 5,400 4,000
27/08/2025 4,800 -0.2 (-4%) 310,632 1,449.79 0 0 5,000 5,700 4,300
26/08/2025 4,900 -0.2 (-3.92%) 137,922 683.85 0 0 5,100 5,800 4,400
25/08/2025 5,100 0.5 (10.87%) 762,213 3,864.17 0 0 4,600 5,200 4,000
22/08/2025 4,600 0.3 (6.98%) 498,854 2,270.08 0 0 4,300 4,900 3,700
21/08/2025 4,400 -0.1 (-2.22%) 255,200 1,087.47 0 0 4,500 5,100 3,900
20/08/2025 4,500 -0.2 (-4.26%) 342,845 1,546.3 0 0 4,700 5,400 4,000
19/08/2025 4,700 0.4 (9.3%) 999,870 4,658.21 0 0 4,300 4,900 3,700
18/08/2025 4,300 0.2 (4.88%) 318,935 1,364.98 0 0 4,100 4,700 3,500
15/08/2025 4,100 0 (0%) 255,824 1,047.8 0 0 4,100 4,700 3,500
14/08/2025 4,100 0 (0%) 238,534 978. 0 0 4,100 4,700 3,500
13/08/2025 4,200 0.1 (2.44%) 318,061 1,311.19 0 0 4,100 4,700 3,500
12/08/2025 4,100 0.2 (5.13%) 204,194 829.17 0 0 3,900 4,400 3,400
11/08/2025 4,000 0 (0%) 129,371 506.84 0 0 4,000 4,600 3,400
08/08/2025 4,000 0 (0%) 47,300 188.17 0 0 4,000 4,600 3,400
07/08/2025 4,000 0 (0%) 58,000 232.02 0 0 4,000 4,600 3,400
06/08/2025 4,000 0 (0%) 41,947 168.13 0 0 4,000 4,600 3,400
05/08/2025 4,100 0.1 (2.5%) 306,862 1,228.01 0 0 4,000 4,600 3,400
04/08/2025 4,000 0 (0%) 30,800 123.06 0 0 4,000 4,600 3,400
01/08/2025 4,000 0 (0%) 40,709 162.86 0 0 4,000 4,600 3,400
31/07/2025 4,000 -0.2 (-4.76%) 99,300 401.17 0 0 4,200 4,800 3,600
30/07/2025 4,100 0 (0%) 53,924 225.37 0 0 4,100 4,700 3,500
29/07/2025 4,100 0.1 (2.5%) 762,598 3,152.45 0 0 4,000 4,600 3,400
28/07/2025 4,000 0 (0%) 405,206 1,618.8 0 0 4,000 4,600 3,400

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