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 4,800 0.1 (2.13%) 500 2.4 0 0 4,700 5,400 4,000
06/05/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
05/05/2026 4,400 -0.5 (-10.2%) 3,300 14.53 0 0 4,900 5,600 4,200
04/05/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
29/04/2026 4,400 -0.5 (-10.2%) 4,700 20.68 0 0 4,900 5,600 4,200
28/04/2026 4,900 0.3 (6.52%) 101 0.5 0 0 4,600 5,200 4,000
24/04/2026 4,900 0.4 (8.89%) 10,200 47.11 0 0 4,500 5,100 3,900
23/04/2026 4,600 -0.6 (-11.54%) 14,649 65.96 0 0 5,200 5,900 4,500
22/04/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
21/04/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
20/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
17/04/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
16/04/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 100 0.47 0 0 4,600 5,200 4,000
14/04/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
13/04/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
10/04/2026 4,500 0.1 (2.27%) 1,000 4.5 0 0 4,400 5,000 3,800
09/04/2026 4,400 0 (0%) 2,600 11.44 0 0 4,400 5,000 3,800
08/04/2026 4,400 0 (0%) 9,500 42.06 0 0 4,400 5,000 3,800
07/04/2026 4,400 0 (0%) 7,300 32.12 0 0 4,400 5,000 3,800
06/04/2026 4,400 0 (0%) 2,000 8.8 0 0 4,400 5,000 3,800
03/04/2026 4,400 -0.3 (-6.38%) 10,300 45.32 0 0 4,700 5,400 4,000
02/04/2026 4,800 0.6 (14.29%) 4,100 19.42 0 0 4,200 4,800 3,600
01/04/2026 4,200 -0.2 (-4.55%) 2,800 11.76 0 0 4,400 5,000 3,800
31/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/03/2026 4,400 -0.1 (-2.22%) 2,600 11.55 0 0 4,500 5,100 3,900
27/03/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 4,900 20.09 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 5,000 3,800
24/03/2026 4,400 0 (0%) 5,300 23.23 0 0 4,400 5,000 3,800
23/03/2026 4,400 0 (0%) 12,100 53.31 0 0 4,400 5,000 3,800
20/03/2026 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
19/03/2026 4,400 0 (0%) 5,900 26.35 0 0 4,400 5,000 3,800
18/03/2026 4,500 0.2 (4.65%) 6,900 30.54 0 0 4,300 4,900 3,700
17/03/2026 4,400 0.5 (12.82%) 12,600 53.95 0 0 3,900 4,400 3,400
16/03/2026 3,900 0 (0%) 2,000 7.8 0 0 3,900 4,400 3,400
13/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/03/2026 3,900 0.1 (2.63%) 4,100 16.11 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,700 -0.4 (-9.76%) 1,300 4.9 0 0 4,100 4,700 3,500
06/03/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
05/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/03/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 600 2.39 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 300 1.2 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/02/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/02/2026 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
02/02/2026 4,200 -0.1 (-2.33%) 1,000 4.2 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,300 0.1 (2.38%) 1,800 7.57 0 0 4,200 4,800 3,600
22/01/2026 4,200 -0.1 (-2.33%) 600 2.52 0 0 4,300 4,900 3,700
21/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/01/2026 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
14/01/2026 4,200 0.1 (2.44%) 1,800 7.46 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 -0.2 (-4.65%) 2,600 10.68 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,200 0 (0%) 4,603 19.86 0 0 4,200 4,800 3,600
07/01/2026 4,400 0.5 (12.82%) 2,600 10.84 0 0 3,900 4,400 3,400
06/01/2026 3,800 -0.4 (-9.52%) 6,800 26.36 0 0 4,200 4,800 3,600
05/01/2026 4,100 0 (0%) 3,200 13.44 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 -0.2 (-4.65%) 1,000 4.1 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,400 0 (0%) 2,600 11.11 0 0 4,400 5,000 3,800
12/12/2025 4,300 0 (0%) 1,200 5.24 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0.1 (2.38%) 300 1.3 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 -0.5 (-10.64%) 100 0.42 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.5 (11.9%) 900 4.24 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 2,000 8.4 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
26/11/2025 4,000 -0.2 (-4.76%) 1,123 4.49 0 0 4,200 4,800 3,600
25/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/11/2025 4,000 -0.2 (-4.76%) 1,400 5.82 0 0 4,200 4,800 3,600
19/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/11/2025 4,200 0.1 (2.44%) 1,700 7.06 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
14/11/2025 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
13/11/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 701 2.87 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,100 0.3 (7.89%) 119 0.49 0 0 3,800 4,300 3,300
07/11/2025 3,800 -0.3 (-7.32%) 1,000 3.81 0 0 4,100 4,700 3,500

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