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
06/05/2026 2,750 0.02 (0.73%) 15,500 42.33 0 0 2,730 2,920 2,540
05/05/2026 2,730 -0.01 (-0.36%) 12,700 34.56 0 0 2,740 2,930 2,550
04/05/2026 2,740 0 (0%) 12,000 32.94 0 0 2,740 2,930 2,550
29/04/2026 2,740 -0.03 (-1.08%) 11,200 30.74 0 0 2,770 2,960 2,580
28/04/2026 2,770 0 (0%) 29,900 82.39 0 0 2,770 2,960 2,580
24/04/2026 2,770 0 (0%) 33,000 90.89 0 0 2,770 2,960 2,580
23/04/2026 2,770 0.05 (1.84%) 34,600 94.92 0 0 2,720 2,910 2,530
22/04/2026 2,720 -0.02 (-0.73%) 33,500 91.31 0 0 2,740 2,930 2,550
21/04/2026 2,740 -0.01 (-0.36%) 28,000 76.6 0 0 2,750 2,940 2,560
20/04/2026 2,750 0.04 (1.48%) 16,100 44.04 0 0 2,710 2,890 2,530
17/04/2026 2,710 -0.02 (-0.73%) 31,400 85.52 0 0 2,730 2,920 2,540
16/04/2026 2,730 0.01 (0.37%) 15,100 41.07 0 0 2,720 2,910 2,530
15/04/2026 2,720 0 (0%) 15,300 41.57 0 0 2,720 2,910 2,530
14/04/2026 2,720 -0.01 (-0.37%) 4,700 12.75 0 0 2,730 2,920 2,540
13/04/2026 2,730 0.01 (0.37%) 5,600 15.19 0 0 2,720 2,910 2,530
10/04/2026 2,720 0 (0%) 6,500 17.59 0 0 2,720 2,910 2,530
09/04/2026 2,720 0 (0%) 7,500 20.3 0 0 2,720 2,910 2,530
08/04/2026 2,720 0 (0%) 15,500 41.54 0 0 2,720 2,910 2,530
07/04/2026 2,720 0 (0%) 9,500 25.79 0 0 2,720 2,910 2,530
06/04/2026 2,720 -0.01 (-0.37%) 1,100 2.98 0 0 2,730 2,920 2,540
03/04/2026 2,730 0.01 (0.37%) 25,600 69.55 0 0 2,720 2,910 2,530
02/04/2026 2,720 0 (0%) 2,600 7.03 0 0 2,720 2,910 2,530
01/04/2026 2,720 0 (0%) 23,300 63.23 0 0 2,720 2,910 2,530
31/03/2026 2,720 0 (0%) 24,500 66.27 0 0 2,720 2,910 2,530
30/03/2026 2,720 0 (0%) 6,700 18.16 0 0 2,720 2,910 2,530
27/03/2026 2,720 0.01 (0.37%) 17,900 48.57 0 0 2,710 2,890 2,530
26/03/2026 2,710 0.01 (0.37%) 14,000 37.65 0 0 2,700 2,880 2,520
25/03/2026 2,700 0 (0%) 10,200 27.53 0 0 2,700 2,880 2,520
24/03/2026 2,700 0.01 (0.37%) 7,900 21.32 0 0 2,690 2,870 2,510
23/03/2026 2,690 -0.05 (-1.82%) 6,700 18.1 0 0 2,740 2,930 2,550
20/03/2026 2,740 0 (0%) 9,400 25.58 0 0 2,740 2,930 2,550
19/03/2026 2,740 -0.03 (-1.08%) 8,000 21.86 0 0 2,770 2,960 2,580
18/03/2026 2,770 0.03 (1.09%) 39,000 107.31 0 0 2,740 2,930 2,550
17/03/2026 2,740 0.01 (0.37%) 14,800 40.41 0 0 2,730 2,920 2,540
16/03/2026 2,730 0 (0%) 5,200 14.12 0 0 2,730 2,920 2,540
13/03/2026 2,730 0 (0%) 2,100 5.7 0 0 2,730 2,920 2,540
12/03/2026 2,730 0 (0%) 22,400 60.36 0 0 2,730 2,920 2,540
11/03/2026 2,730 0.01 (0.37%) 11,300 30.64 0 0 2,720 2,910 2,530
10/03/2026 2,720 0 (0%) 21,500 58.18 0 0 2,720 2,910 2,530
09/03/2026 2,720 -0.08 (-2.86%) 8,300 22.51 0 0 2,800 2,990 2,610
06/03/2026 2,800 -0.03 (-1.06%) 8,600 23.71 0 0 2,830 3,020 2,640
05/03/2026 2,830 -0.01 (-0.35%) 5,300 14.95 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 10,800 30.58 0 0 2,850 3,040 2,660
03/03/2026 2,850 0 (0%) 12,900 36.56 0 0 2,850 3,040 2,660
02/03/2026 2,850 0 (0%) 6,000 16.99 0 0 2,850 3,040 2,660
27/02/2026 2,850 0 (0%) 10,400 29.54 0 0 2,850 3,040 2,660
26/02/2026 2,850 0 (0%) 4,700 13.39 0 0 2,850 3,040 2,660
25/02/2026 2,850 0.02 (0.71%) 12,400 35.15 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 13,700 38.54 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 9,400 26.46 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 19,600 54.86 0 0 2,830 3,020 2,640
12/02/2026 2,830 -0.04 (-1.39%) 43,100 118.76 0 0 2,870 3,070 2,670
11/02/2026 2,870 -0.01 (-0.35%) 8,900 25.33 0 0 2,880 3,080 2,680
10/02/2026 2,880 -0.02 (-0.69%) 3,700 10.55 0 0 2,900 3,100 2,700
09/02/2026 2,900 0.05 (1.75%) 16,300 46.06 0 0 2,850 3,040 2,660
06/02/2026 2,850 -0.05 (-1.72%) 9,900 28.4 0 0 2,900 3,100 2,700
05/02/2026 2,900 0.01 (0.35%) 118,600 342.77 0 0 2,890 3,090 2,690
04/02/2026 2,890 0.01 (0.35%) 127,700 369.77 0 0 2,880 3,080 2,680
03/02/2026 2,880 -0.01 (-0.35%) 10,900 31.29 0 0 2,890 3,090 2,690
02/02/2026 2,890 -0.01 (-0.34%) 9,800 28.28 0 0 2,900 3,100 2,700
30/01/2026 2,900 -0.03 (-1.02%) 1,500 4.36 0 0 2,930 3,130 2,730
29/01/2026 2,930 0.01 (0.34%) 4,900 14.29 0 0 2,920 3,120 2,720
28/01/2026 2,920 0 (0%) 1,400 4.09 0 0 2,920 3,120 2,720
27/01/2026 2,920 0 (0%) 4,300 12.52 0 0 2,920 3,120 2,720
26/01/2026 2,920 0.01 (0.34%) 7,800 22.64 0 0 2,910 3,110 2,710
23/01/2026 2,910 -0.02 (-0.68%) 8,600 25.2 0 0 2,930 3,130 2,730
22/01/2026 2,930 0 (0%) 4,500 13.13 0 0 2,930 3,130 2,730
21/01/2026 2,930 0.01 (0.34%) 1,200 3.52 0 0 2,920 3,120 2,720
20/01/2026 2,920 -0.02 (-0.68%) 3,600 10.53 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 4,800 14.07 0 0 2,950 3,150 2,750
16/01/2026 2,950 -0.02 (-0.67%) 2,500 7.31 0 0 2,970 3,170 2,770
15/01/2026 2,970 0 (0%) 2,100 6.2 0 0 2,970 3,170 2,770
14/01/2026 2,970 0 (0%) 3,600 10.67 0 0 2,970 3,170 2,770
13/01/2026 2,970 0 (0%) 3,500 10.39 0 0 2,970 3,170 2,770
12/01/2026 2,970 0 (0%) 10,600 31.34 0 0 2,970 3,170 2,770
09/01/2026 2,970 0 (0%) 1,600 4.73 0 0 2,970 3,170 2,770
08/01/2026 2,970 0 (0%) 2,400 7.02 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.02 (0.68%) 27,200 80.44 0 0 2,950 3,150 2,750
06/01/2026 2,950 0.01 (0.34%) 17,400 50.81 0 0 2,940 3,140 2,740
05/01/2026 2,940 -0.02 (-0.68%) 4,300 12.67 0 0 2,960 3,160 2,760
31/12/2025 2,960 -0.01 (-0.34%) 600 1.78 0 0 2,970 3,170 2,770
30/12/2025 2,970 0 (0%) 2,800 8.26 0 0 2,970 3,170 2,770
29/12/2025 2,970 0 (0%) 1,200 3.54 0 0 2,970 3,170 2,770
26/12/2025 2,970 0 (0%) 4,000 11.53 0 0 2,970 3,170 2,770
25/12/2025 2,970 0 (0%) 200 0.59 0 0 2,970 3,170 2,770
24/12/2025 2,970 0 (0%) 2,300 6.75 0 0 2,970 3,170 2,770
23/12/2025 2,970 0 (0%) 7,700 22.68 0 0 2,970 3,170 2,770
22/12/2025 2,970 0 (0%) 6,300 18.59 0 0 2,970 3,170 2,770
19/12/2025 2,970 0.01 (0.34%) 500 1.48 0 0 2,960 3,160 2,760
18/12/2025 2,960 0.01 (0.34%) 3,200 9.41 0 0 2,950 3,150 2,750
17/12/2025 2,950 -0.03 (-1.01%) 3,600 10.6 0 0 2,980 3,180 2,780
16/12/2025 2,980 0.03 (1.02%) 13,100 38.85 0 0 2,950 3,150 2,750
15/12/2025 2,950 -0.04 (-1.34%) 22,600 66.72 0 0 2,990 3,190 2,790
12/12/2025 2,990 0 (0%) 4,300 12.84 0 0 2,990 3,190 2,790
11/12/2025 2,990 0.01 (0.34%) 2,100 6.29 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.01 (-0.33%) 23,000 68.95 0 0 2,990 3,190 2,790
09/12/2025 2,990 -0.01 (-0.33%) 7,600 22.76 0 0 3,000 3,210 2,790
08/12/2025 3,000 0.03 (1.01%) 10,100 30.11 0 0 2,970 3,170 2,770
05/12/2025 2,970 0 (0%) 3,800 11.2 0 0 2,970 3,170 2,770
04/12/2025 2,970 0 (0%) 25,900 76.87 0 0 2,970 3,170 2,770
03/12/2025 2,970 0 (0%) 10,200 30.23 0 0 2,970 3,170 2,770
02/12/2025 2,970 0 (0%) 46,600 137.77 0 0 2,970 3,170 2,770
01/12/2025 2,970 0.01 (0.34%) 9,100 26.95 0 0 2,960 3,160 2,760
28/11/2025 2,960 -0.01 (-0.34%) 5,200 15.39 0 0 2,970 3,170 2,770
27/11/2025 2,970 0.01 (0.34%) 9,900 29.33 0 0 2,960 3,160 2,760
26/11/2025 2,960 0.01 (0.34%) 4,100 12.08 0 0 2,950 3,150 2,750
25/11/2025 2,950 0 (0%) 11,600 34.36 0 0 2,950 3,150 2,750
24/11/2025 2,950 -0.03 (-1.01%) 19,600 58.32 0 0 2,980 3,180 2,780
21/11/2025 2,980 -0.01 (-0.33%) 48,700 141.94 0 0 2,990 3,190 2,790
20/11/2025 2,990 -0.01 (-0.33%) 17,600 52.1 0 0 3,000 3,210 2,790
19/11/2025 3,000 0 (0%) 26,300 78.6 0 0 3,000 3,210 2,790
18/11/2025 3,000 0 (0%) 16,300 48.73 0 0 3,000 3,210 2,790
17/11/2025 3,000 -0.03 (-0.99%) 2,300 6.89 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.02 (-0.66%) 300 0.9 0 0 3,050 3,260 2,840
13/11/2025 3,050 0 (0%) 700 2.13 0 0 3,050 3,260 2,840
12/11/2025 3,050 0.05 (1.67%) 22,200 66.79 0 0 3,000 3,210 2,790
11/11/2025 3,000 0.03 (1.01%) 25,200 75.41 0 0 2,970 3,170 2,770
10/11/2025 2,970 -0.02 (-0.67%) 4,200 12.42 0 0 2,990 3,190 2,790
07/11/2025 2,990 -0.01 (-0.33%) 100 0.3 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.01 (0.33%) 5,000 14.93 0 0 2,990 3,190 2,790

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