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
27/03/2026 10,350 0.2 (1.97%) 2,410,300 24,753.4 300,000 2,832 10,150 10,850 9,440
26/03/2026 10,150 -0.2 (-1.93%) 1,226,100 12,529.5 1,195,000 12,547.5 10,350 11,050 9,630
25/03/2026 10,350 0.25 (2.48%) 3,929,100 40,287.42 0 0 10,100 10,800 9,400
24/03/2026 10,100 0.05 (0.5%) 2,078,000 21,037.05 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.05 (-0.5%) 2,904,700 28,825.87 0 0 10,100 10,800 9,400
20/03/2026 10,100 -0.05 (-0.49%) 1,256,500 12,666.01 0 0 10,150 10,850 9,440
19/03/2026 10,150 0 (0%) 1,404,800 14,163.9 0 0 10,150 10,850 9,440
18/03/2026 10,150 0 (0%) 1,148,700 11,610.14 0 0 10,150 10,850 9,440
17/03/2026 10,150 -0.05 (-0.49%) 1,792,600 18,177.41 93,300 947.83 10,200 10,900 9,490
16/03/2026 10,200 0.05 (0.49%) 1,332,700 13,549.57 0 0 10,150 10,850 9,440
13/03/2026 10,150 0.1 (1.%) 1,784,800 18,101.35 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.15 (-1.47%) 1,124,500 11,319.19 0 0 10,200 10,900 9,490
11/03/2026 10,200 0.55 (5.7%) 2,445,800 24,446.17 0 0 9,650 10,300 8,980
10/03/2026 9,650 0.16 (1.69%) 2,275,900 21,998.19 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 8,084,900 77,009.48 1,500,000 14,235 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 2,731,600 27,772.79 0 0 10,200 10,900 9,490
05/03/2026 10,200 0 (0%) 1,787,700 18,336.64 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.1 (-0.97%) 9,155,200 92,329.43 920,000 10,120 10,300 11,000 9,580
03/03/2026 10,300 -0.05 (-0.48%) 2,331,100 24,013.63 1,095,000 11,768.75 10,350 11,050 9,630
02/03/2026 10,350 -0.35 (-3.27%) 5,477,000 56,612.73 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 2,180,100 23,255.27 0 0 10,750 11,500 10,000
26/02/2026 10,750 -0.15 (-1.38%) 1,940,200 20,947.12 0 0 10,900 11,650 10,150
25/02/2026 10,900 0.2 (1.87%) 5,462,400 59,544.06 0 0 10,700 11,400 9,960
24/02/2026 10,700 -0.05 (-0.47%) 1,824,900 19,517.07 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.1 (0.94%) 1,332,600 14,264.41 460,000 4,922 10,650 11,350 9,910
13/02/2026 10,650 0.1 (0.95%) 1,216,500 12,901.74 0 0 10,550 11,250 9,820
12/02/2026 10,550 -0.05 (-0.47%) 978,100 10,381.42 0 0 10,600 11,300 9,860
11/02/2026 10,600 0.15 (1.44%) 1,862,500 19,714.93 0 0 10,450 11,150 9,720
10/02/2026 10,450 -0.05 (-0.48%) 1,843,400 19,332.37 0 0 10,500 11,200 9,770
09/02/2026 10,500 0.05 (0.48%) 1,305,700 13,722.57 0 0 10,450 11,150 9,720
06/02/2026 10,450 -0.2 (-1.88%) 3,905,400 40,947.87 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.15 (-1.39%) 2,129,800 22,857.38 0 0 10,800 11,550 10,050
04/02/2026 10,800 0.05 (0.47%) 2,005,000 21,612.75 0 0 10,750 11,500 10,000
03/02/2026 10,750 0.15 (1.42%) 2,899,900 30,849.43 0 0 10,600 11,300 9,860
02/02/2026 10,600 0 (0%) 1,916,600 20,395.43 263,400 2,976.42 10,600 11,300 9,860
30/01/2026 10,600 0.05 (0.47%) 2,705,600 28,737.9 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 2,263,200 23,790.19 3,476,600 39,285.58 10,600 11,300 9,860
28/01/2026 10,600 0 (0%) 3,377,800 35,591.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 -0.05 (-0.47%) 2,550,300 27,112.7 0 0 10,650 11,350 9,910
26/01/2026 10,650 -0.2 (-1.84%) 3,289,500 35,218.2 0 0 10,850 11,600 10,100
23/01/2026 10,850 -0.2 (-1.81%) 1,877,400 20,553.06 0 0 11,050 11,800 10,300
22/01/2026 11,050 0.35 (3.27%) 3,825,100 42,080.96 0 0 10,700 11,400 9,960
21/01/2026 10,700 -0.35 (-3.17%) 5,235,800 56,685.15 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.1 (-0.9%) 3,232,100 35,898.99 0 0 11,150 11,900 10,400
19/01/2026 11,150 0.1 (0.9%) 4,175,700 46,758.98 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.3 (-2.64%) 4,696,000 52,643.19 363,400 4,070.08 11,350 12,100 10,600
15/01/2026 11,350 0.1 (0.89%) 5,877,300 67,063.17 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.3 (2.74%) 6,101,300 67,737.82 600,000 6,630 10,950 11,700 10,200
13/01/2026 10,950 -0.05 (-0.45%) 2,580,400 28,388.74 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.2 (1.85%) 3,966,400 43,035.78 356,000 3,844.8 10,800 11,550 10,050
09/01/2026 10,800 0.1 (0.93%) 4,315,400 46,636.38 0 0 10,700 11,400 9,960
08/01/2026 10,700 -0.1 (-0.93%) 3,121,600 33,620.12 0 0 10,800 11,550 10,050
07/01/2026 10,800 0.3 (2.86%) 2,777,300 29,763.49 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.15 (-1.41%) 4,306,200 45,441.45 0 0 10,650 11,350 9,910
05/01/2026 10,650 -0.1 (-0.93%) 2,478,000 26,441.18 46,000 492.2 10,750 11,500 10,000
31/12/2025 10,750 -0.05 (-0.46%) 2,512,000 27,007.55 0 0 10,800 11,550 10,050
30/12/2025 10,800 0.05 (0.47%) 1,261,500 13,551.29 0 0 10,750 11,500 10,000
29/12/2025 10,750 0 (0%) 1,836,600 19,832.3 0 0 10,750 11,500 10,000
26/12/2025 10,750 -0.1 (-0.92%) 4,000,000 42,803.75 0 0 10,850 11,600 10,100
25/12/2025 10,850 -0.15 (-1.36%) 2,158,000 23,596.25 0 0 11,000 11,750 10,250
24/12/2025 11,000 -0.05 (-0.45%) 2,636,600 29,129.65 0 0 11,050 11,800 10,300
23/12/2025 11,050 0.05 (0.45%) 3,606,400 40,128.09 68,500 750.42 11,000 11,750 10,250
22/12/2025 11,000 0.1 (0.92%) 2,906,800 32,015.08 0 0 10,900 11,650 10,150
19/12/2025 10,900 -0.05 (-0.46%) 3,383,100 37,011.86 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.05 (-0.45%) 1,713,700 18,705.5 0 0 11,000 11,750 10,250
17/12/2025 11,000 -0.05 (-0.45%) 3,175,600 34,765.2 0 0 11,050 11,800 10,300
16/12/2025 11,050 0.3 (2.79%) 3,203,200 34,752.51 0 0 10,750 11,500 10,000
15/12/2025 10,750 -0.05 (-0.46%) 2,816,200 30,249 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.45 (-4%) 6,570,700 72,446.43 0 0 11,250 12,000 10,500
11/12/2025 11,250 -0.45 (-3.85%) 6,929,000 79,379.77 0 0 11,700 12,500 10,900
10/12/2025 11,700 -0.5 (-4.1%) 12,069,100 142,943.64 0 0 12,200 13,050 11,350
09/12/2025 12,200 0.35 (2.95%) 2,043,000 24,152.92 2,016,300 22,471.66 11,850 12,650 11,050
08/12/2025 11,850 -0.1 (-0.84%) 1,125,400 13,418.21 0 0 11,950 12,750 11,150
05/12/2025 11,950 -0.05 (-0.42%) 2,194,400 26,617.14 0 0 12,000 12,800 11,200
04/12/2025 12,000 -0.05 (-0.41%) 1,692,400 20,393.22 0 0 12,050 12,850 11,250
03/12/2025 12,050 0.2 (1.69%) 1,814,600 21,699.27 0 0 11,850 12,650 11,050
02/12/2025 11,850 0.05 (0.42%) 1,442,900 17,005.37 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 1,207,800 14,331.09 0 0 11,900 12,700 11,100
28/11/2025 11,900 -0.05 (-0.42%) 1,584,500 18,861.84 0 0 11,950 12,750 11,150
27/11/2025 11,950 -0.05 (-0.42%) 1,195,200 14,352.45 0 0 12,000 12,800 11,200
26/11/2025 12,000 0.2 (1.69%) 1,954,100 23,273.43 0 0 11,800 12,600 11,000
25/11/2025 11,800 -0.3 (-2.48%) 3,709,800 44,440.39 900,000 10,890 12,100 12,900 11,300
24/11/2025 12,100 -0.1 (-0.82%) 1,844,400 22,418.23 0 0 12,200 13,050 11,350
21/11/2025 12,200 0 (0%) 1,826,700 22,375.33 0 0 12,200 13,050 11,350
20/11/2025 12,200 -0.1 (-0.81%) 1,261,100 15,457.54 0 0 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 2,668,100 32,831.98 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 1,839,900 22,872.08 0 0 12,500 13,350 11,650
17/11/2025 12,500 0.05 (0.4%) 2,192,300 27,397.46 0 0 12,450 13,300 11,600
14/11/2025 12,450 0.05 (0.4%) 2,383,900 29,692.03 0 0 12,400 13,250 11,550
13/11/2025 12,400 0.05 (0.4%) 2,426,900 30,067.93 0 0 12,350 13,200 11,500
12/11/2025 12,350 0.4 (3.35%) 2,683,500 32,914.1 0 0 11,950 12,750 11,150
11/11/2025 11,950 0.1 (0.84%) 1,556,100 18,501.95 0 0 11,850 12,650 11,050
10/11/2025 11,850 -0.15 (-1.25%) 2,035,100 24,371.95 0 0 12,000 12,800 11,200
07/11/2025 12,000 -0.2 (-1.64%) 2,538,800 30,894.14 0 0 12,200 13,050 11,350
06/11/2025 12,200 0.05 (0.41%) 3,193,800 39,299.7 0 0 12,150 13,000 11,300
05/11/2025 12,150 -0.2 (-1.62%) 1,349,200 16,494.05 0 0 12,350 13,200 11,500
04/11/2025 12,350 0.5 (4.22%) 3,471,500 41,779.98 0 0 11,850 12,650 11,050
03/11/2025 11,850 -0.35 (-2.87%) 2,578,200 30,981.36 0 0 12,200 13,050 11,350
31/10/2025 12,200 -0.15 (-1.21%) 2,074,100 25,530.09 0 0 12,350 13,200 11,500
30/10/2025 12,350 0.15 (1.23%) 3,048,300 37,542.63 0 0 12,200 13,050 11,350
29/10/2025 12,200 0.1 (0.83%) 2,192,500 26,705.34 0 0 12,100 12,900 11,300
28/10/2025 12,100 0.25 (2.11%) 3,342,500 39,433.94 0 0 11,850 12,650 11,050
27/10/2025 11,850 -0.25 (-2.07%) 2,918,400 35,241.09 0 0 12,100 12,900 11,300
24/10/2025 12,100 -0.15 (-1.22%) 2,485,900 30,164.01 0 0 12,250 13,100 11,400
23/10/2025 12,250 -0.05 (-0.41%) 5,254,800 64,599.98 0 0 12,300 13,150 11,450
22/10/2025 12,300 0 (0%) 5,316,600 64,216.47 0 0 12,300 13,150 11,450
21/10/2025 12,300 -0.1 (-0.81%) 6,364,500 78,111.37 0 0 12,400 13,250 11,550
20/10/2025 12,400 -0.9 (-6.77%) 10,598,100 136,319.75 0 0 13,300 14,200 12,400
17/10/2025 13,300 -0.45 (-3.27%) 6,138,700 83,445.18 0 0 13,750 14,700 12,800
16/10/2025 13,750 0.1 (0.73%) 8,915,000 122,530.94 0 0 13,650 14,600 12,700
15/10/2025 13,650 0.3 (2.25%) 5,893,600 79,102.42 0 0 13,350 14,250 12,450
14/10/2025 13,350 -0.4 (-2.91%) 6,339,800 85,908.23 0 0 13,750 14,700 12,800
13/10/2025 13,750 0.6 (4.56%) 9,849,100 135,921.91 70,000 857.5 13,150 14,050 12,250
10/10/2025 13,150 0.4 (3.14%) 4,386,500 57,349.89 0 0 12,750 13,600 11,900
09/10/2025 12,750 -0.05 (-0.39%) 4,345,800 55,369.17 70,000 955.5 12,800 13,650 11,950
08/10/2025 12,800 -0.1 (-0.78%) 4,499,900 57,972.06 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.3 (-2.27%) 3,667,900 47,643.95 50,000 615 13,200 14,100 12,300
06/10/2025 13,200 0.55 (4.35%) 5,228,200 67,919.18 0 0 12,650 13,500 11,800
03/10/2025 12,650 -0.45 (-3.44%) 7,696,500 99,988.94 50,000 700 13,100 14,000 12,200
02/10/2025 13,100 -0.5 (-3.68%) 6,460,000 85,922.47 0 0 13,600 14,550 12,650
01/10/2025 13,600 0.1 (0.74%) 2,688,500 36,606.82 0 0 13,500 14,400 12,600
30/09/2025 13,500 -0.35 (-2.53%) 6,642,900 89,620.02 50,000 645 13,850 14,800 12,900
29/09/2025 13,850 -0.35 (-2.46%) 3,989,100 55,898.29 0 0 14,200 15,150 13,250

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