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
06/04/2026 8,600 -0.4 (-4.44%) 3,785,659 33,171.5 0 0 9,000 9,900 8,100
03/04/2026 9,000 0.1 (1.12%) 4,424,742 39,635.02 0 0 8,900 9,700 8,100
02/04/2026 8,900 0.2 (2.3%) 2,933,088 25,100.28 0 0 8,700 9,500 7,900
01/04/2026 8,700 -0.3 (-3.33%) 2,588,779 22,609.62 0 0 9,000 9,900 8,100
31/03/2026 9,000 0.6 (7.14%) 7,764,389 67,726.53 0 0 8,400 9,200 7,600
30/03/2026 8,400 0.1 (1.2%) 2,023,276 16,671.22 0 0 8,300 9,100 7,500
27/03/2026 8,300 0 (0%) 2,545,735 20,874.42 0 0 8,300 9,100 7,500
26/03/2026 8,300 0 (0%) 3,184,109 25,882.8 0 0 8,300 9,100 7,500
25/03/2026 8,300 -0.2 (-2.35%) 4,809,409 40,355.25 0 0 8,500 9,300 7,700
24/03/2026 8,500 0.3 (3.66%) 3,083,975 25,684.09 350,000 2,870 8,200 9,000 7,400
23/03/2026 8,200 -0.2 (-2.38%) 3,106,164 24,876. 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.2 (2.44%) 2,510,371 20,988.07 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 2,305,162 18,618.19 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.3 (-3.49%) 7,188,897 58,607.39 0 0 8,600 9,400 7,800
17/03/2026 8,600 0.3 (3.61%) 4,754,502 40,479.12 0 0 8,300 9,100 7,500
16/03/2026 8,300 0.6 (7.79%) 5,530,158 44,044.13 650,000 5,005 7,700 8,400 7,000
13/03/2026 7,700 0.6 (8.45%) 4,537,341 33,237.4 0 0 7,100 7,800 6,400
12/03/2026 7,100 -0.1 (-1.39%) 3,015,599 21,329.37 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 3,366,401 23,487.66 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.3 (4.55%) 4,585,533 30,819.39 0 0 6,600 7,200 6,000
09/03/2026 6,600 -0.7 (-9.59%) 1,106,558 7,518.77 0 0 7,300 8,000 6,600
06/03/2026 7,300 -0.1 (-1.35%) 2,608,800 18,820.33 0 0 7,400 8,100 6,700
05/03/2026 7,400 0.4 (5.71%) 4,457,385 32,272.17 0 0 7,000 7,700 6,300
04/03/2026 7,000 0.2 (2.94%) 5,149,513 35,752.74 0 0 6,800 7,400 6,200
03/03/2026 6,800 0.2 (3.03%) 2,654,282 17,726.66 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 2,593,220 16,898.95 0 0 6,700 7,300 6,100
27/02/2026 6,700 0 (0%) 2,272,150 15,307. 0 0 6,700 7,300 6,100
26/02/2026 6,700 0.1 (1.52%) 2,167,731 14,410.64 50,000 340 6,600 7,200 6,000
25/02/2026 6,600 0.3 (4.76%) 3,518,788 22,563.75 0 0 6,300 6,900 5,700
24/02/2026 6,300 0 (0%) 1,354,662 8,546.74 0 0 6,300 6,900 5,700
23/02/2026 6,300 0 (0%) 2,547,618 15,924. 0 0 6,300 6,900 5,700
13/02/2026 6,300 0.1 (1.61%) 3,430,064 21,076.83 0 0 6,200 6,800 5,600
12/02/2026 6,200 0.1 (1.64%) 4,191,924 25,847.86 0 0 6,100 6,700 5,500
11/02/2026 6,100 0 (0%) 1,843,415 11,148.71 0 0 6,100 6,700 5,500
10/02/2026 6,100 0 (0%) 992,432 5,998.37 0 0 6,100 6,700 5,500
09/02/2026 6,100 0 (0%) 837,000 5,078.45 0 0 6,100 6,700 5,500
06/02/2026 6,100 -0.2 (-3.17%) 1,671,427 10,246.85 0 0 6,300 6,900 5,700
05/02/2026 6,300 0 (0%) 2,817,058 17,582.52 550,170 3,301.02 6,300 6,900 5,700
04/02/2026 6,300 -0.1 (-1.56%) 1,543,033 9,727.37 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 2,361,600 14,977.66 500,000 3,000 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 4,437,796 28,361.74 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 1,401,553 8,880.79 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 1,544,353 9,812.31 0 0 6,400 7,000 5,800
28/01/2026 6,400 -0.1 (-1.54%) 1,751,497 11,259.6 0 0 6,500 7,100 5,900
27/01/2026 6,500 0.1 (1.56%) 1,465,534 9,352.07 0 0 6,400 7,000 5,800
26/01/2026 6,400 0 (0%) 2,684,619 17,318.35 0 0 6,400 7,000 5,800
23/01/2026 6,400 -0.1 (-1.54%) 854,279 5,470.99 0 0 6,500 7,100 5,900
22/01/2026 6,500 0.1 (1.56%) 1,028,237 6,606.66 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 2,783,888 17,645.62 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.1 (-1.52%) 2,287,680 14,851.55 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 1,767,136 11,603.68 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 9,012,758 60,023.96 0 0 6,500 7,100 5,900
15/01/2026 6,500 0 (0%) 1,109,403 7,143.65 0 0 6,500 7,100 5,900
14/01/2026 6,500 0 (0%) 5,186,627 33,437.48 0 0 6,500 7,100 5,900
13/01/2026 6,500 -0.1 (-1.52%) 1,359,944 8,851.34 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 2,442,787 15,901.28 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 4,114,701 26,986.74 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.1 (-1.49%) 3,259,833 21,585.4 0 0 6,700 7,300 6,100
07/01/2026 6,700 0.4 (6.35%) 7,242,713 46,869.37 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 882,406 5,539.94 0 0 6,300 6,900 5,700
05/01/2026 6,300 -0.3 (-4.55%) 3,885,096 24,797.29 0 0 6,600 7,200 6,000
31/12/2025 6,600 0 (0%) 2,002,711 13,210.37 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.3 (4.76%) 1,281,987 8,269.52 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.3 (-4.55%) 1,631,234 10,440.22 0 0 6,600 7,200 6,000
26/12/2025 6,600 0 (0%) 1,752,707 11,371.45 0 0 6,600 7,200 6,000
25/12/2025 6,600 0.1 (1.54%) 2,428,849 15,770.3 0 0 6,500 7,100 5,900
24/12/2025 6,500 -0.1 (-1.52%) 1,918,048 12,433.35 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.4 (-5.71%) 4,814,073 32,709.45 0 0 7,000 7,700 6,300
22/12/2025 7,000 0.1 (1.45%) 2,648,961 18,182.95 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.2 (2.99%) 7,042,772 48,697.5 0 0 6,700 7,300 6,100
18/12/2025 6,700 -0.1 (-1.47%) 1,847,267 12,391.33 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 3,129,840 21,302.71 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.5 (7.81%) 3,897,030 26,101.89 0 0 6,400 7,000 5,800
15/12/2025 6,400 -0.1 (-1.54%) 910,208 5,816.95 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.1 (-1.52%) 4,177,514 27,229.98 0 0 6,600 7,200 6,000
11/12/2025 6,600 0.4 (6.45%) 5,747,985 36,733.78 0 0 6,200 6,800 5,600
10/12/2025 6,200 -0.1 (-1.59%) 2,996,636 18,417.95 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 1,936,387 11,996.19 0 0 6,400 7,000 5,800
08/12/2025 6,400 -0.1 (-1.54%) 1,444,994 9,260.44 0 0 6,500 7,100 5,900
05/12/2025 6,500 0.1 (1.56%) 3,601,518 22,655.05 0 0 6,400 7,000 5,800
04/12/2025 6,400 -0.2 (-3.03%) 1,732,354 11,290.32 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 2,977,619 19,385.37 0 0 6,600 7,200 6,000
02/12/2025 6,600 0 (0%) 2,189,354 14,190.84 0 0 6,600 7,200 6,000
01/12/2025 6,600 0.3 (4.76%) 6,238,161 39,322.7 0 0 6,300 6,900 5,700
28/11/2025 6,300 0.5 (8.62%) 6,154,942 36,903.07 0 0 5,800 6,300 5,300
27/11/2025 5,800 0.3 (5.45%) 5,532,857 31,425.14 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,048,076 5,692.7 0 0 5,400 5,900 4,900
25/11/2025 5,400 0 (0%) 1,736,405 9,381. 0 0 5,400 5,900 4,900
24/11/2025 5,400 0 (0%) 1,086,043 5,867.25 0 0 5,400 5,900 4,900
21/11/2025 5,400 0 (0%) 673,126 3,623.77 0 0 5,400 5,900 4,900
20/11/2025 5,400 0 (0%) 1,863,259 10,041.72 0 0 5,400 5,900 4,900
19/11/2025 5,400 0 (0%) 1,021,478 5,515.14 0 0 5,400 5,900 4,900
18/11/2025 5,400 -0.1 (-1.82%) 1,060,015 5,731. 0 0 5,500 6,000 5,000
17/11/2025 5,500 0.1 (1.85%) 1,079,565 5,875.39 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.1 (-1.82%) 1,800,914 9,745.57 0 0 5,500 6,000 5,000
13/11/2025 5,500 0.1 (1.85%) 927,537 5,067.95 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 3,792,275 20,665.56 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 701,188 3,786.61 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 793,041 4,297.62 0 0 5,500 6,000 5,000
07/11/2025 5,500 -0.1 (-1.79%) 1,892,446 10,372.41 446,000 2,497.6 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 5,469,391 30,390.48 0 0 5,600 6,100 5,100
05/11/2025 5,600 0.1 (1.82%) 3,405,843 18,637.57 0 0 5,500 6,000 5,000
04/11/2025 5,500 -0.1 (-1.79%) 2,193,311 11,948.17 1,204,170 6,622.94 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 3,024,537 16,752.83 0 0 5,700 6,200 5,200
31/10/2025 5,700 0 (0%) 1,821,843 10,262.56 0 0 5,700 6,200 5,200
30/10/2025 5,700 -0.1 (-1.72%) 2,891,852 16,418.95 0 0 5,800 6,300 5,300
29/10/2025 5,800 0.1 (1.75%) 4,718,790 26,932.72 0 0 5,700 6,200 5,200
28/10/2025 5,700 0.1 (1.79%) 3,120,100 17,364.36 0 0 5,600 6,100 5,100
27/10/2025 5,600 0.1 (1.82%) 3,904,687 21,688.87 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 3,800,517 21,063.03 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 3,137,941 17,577.03 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.3 (5.45%) 5,143,486 28,641.29 0 0 5,500 6,000 5,000
21/10/2025 5,500 -0.2 (-3.51%) 3,066,948 17,017.06 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.2 (-3.39%) 1,822,943 10,441.81 0 0 5,900 6,400 5,400
17/10/2025 5,900 -0.1 (-1.67%) 1,115,151 6,603.86 0 0 6,000 6,600 5,400
16/10/2025 6,000 0.1 (1.69%) 3,887,973 23,105.42 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.1 (-1.67%) 437,786 2,584.97 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 2,705,831 16,139.27 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 2,721,587 16,359.04 0 0 6,100 6,700 5,500
10/10/2025 6,100 -0.1 (-1.61%) 3,505,867 21,368.76 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 3,524,220 21,538. 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.2 (-3.13%) 6,283,862 38,852.87 0 0 6,400 7,000 5,800
07/10/2025 6,400 0.5 (8.47%) 6,103,302 37,765.92 0 0 5,900 6,400 5,400
06/10/2025 5,900 0.2 (3.51%) 4,919,566 28,410.32 0 0 5,700 6,200 5,200

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