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
25/03/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/03/2026 4,500 0.1 (2.27%) 4,800 21.6 0 0 4,400 5,000 3,800
20/03/2026 4,400 -0.1 (-2.22%) 1,387 6.1 0 0 4,500 5,100 3,900
19/03/2026 4,700 0.3 (6.82%) 200 0.9 0 0 4,400 5,000 3,800
18/03/2026 4,300 0 (0%) 603 2.65 0 0 4,300 4,900 3,700
17/03/2026 4,300 0 (0%) 2,300 9.92 0 0 4,300 4,900 3,700
16/03/2026 4,600 0.2 (4.55%) 1,200 5.13 0 0 4,400 5,000 3,800
13/03/2026 4,700 0.6 (14.63%) 817 3.59 0 0 4,100 4,700 3,500
12/03/2026 4,100 -0.7 (-14.58%) 2,002 8.21 0 0 4,800 5,500 4,100
11/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/03/2026 4,800 0.5 (11.63%) 700 3.37 0 0 4,300 4,900 3,700
09/03/2026 4,300 -0.7 (-14.%) 403 1.73 0 0 5,000 5,700 4,300
06/03/2026 5,000 0.5 (11.11%) 3,000 15.1 0 0 4,500 5,100 3,900
05/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 1,101 4.95 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/03/2026 4,500 0.5 (12.5%) 10,501 46.74 0 0 4,000 4,600 3,400
27/02/2026 4,000 0 (0%) 207 0.83 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 105 0.42 0 0 4,200 4,800 3,600
25/02/2026 4,000 -0.5 (-11.11%) 2,000 8.49 0 0 4,500 5,100 3,900
24/02/2026 4,500 0.3 (7.14%) 125 0.56 0 0 4,200 4,800 3,600
23/02/2026 4,200 0.5 (13.51%) 36,900 154.67 0 0 3,700 4,200 3,200
13/02/2026 4,400 0.2 (4.76%) 14,000 52.17 0 0 4,200 4,800 3,600
12/02/2026 4,200 -0.7 (-14.29%) 1,000 4.2 0 0 4,900 5,600 4,200
11/02/2026 4,900 0.3 (6.52%) 103 0.5 0 0 4,600 5,200 4,000
10/02/2026 4,600 0.5 (12.2%) 100 0.46 0 0 4,100 4,700 3,500
09/02/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
06/02/2026 4,000 -0.4 (-9.09%) 4,603 18.79 0 0 4,400 5,000 3,800
05/02/2026 4,500 0.3 (7.14%) 1,000 4.35 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.1 (2.44%) 8,511 36. 0 0 4,100 4,700 3,500
03/02/2026 4,200 0.5 (13.51%) 11,000 45.22 0 0 3,700 4,200 3,200
02/02/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
30/01/2026 4,300 0.4 (10.26%) 100 0.43 0 0 3,900 4,400 3,400
29/01/2026 3,900 -0.3 (-7.14%) 100 0.39 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 170 0.71 0 0 4,200 4,800 3,600
27/01/2026 4,200 0.3 (7.69%) 105 0.44 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
23/01/2026 3,900 0 (0%) 105 0.41 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 312 1.22 0 0 3,900 4,400 3,400
21/01/2026 4,200 -0.1 (-2.33%) 300 1.17 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 4,200 0 (0%) 300 1.29 0 0 4,200 4,800 3,600
16/01/2026 4,400 0.5 (12.82%) 300 1.25 0 0 3,900 4,400 3,400
15/01/2026 3,900 -0.2 (-4.88%) 8,500 33.24 0 0 4,100 4,700 3,500
14/01/2026 3,900 -0.4 (-9.3%) 800 3.24 0 0 4,300 4,900 3,700
13/01/2026 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
12/01/2026 3,900 -0.3 (-7.14%) 600 2.4 0 0 4,200 4,800 3,600
09/01/2026 4,200 0.3 (7.69%) 102 0.43 0 0 3,900 4,400 3,400
08/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/01/2026 4,100 -0.1 (-2.38%) 11,200 43.72 0 0 4,200 4,800 3,600
06/01/2026 3,900 -0.5 (-11.36%) 535 2.22 0 0 4,400 5,000 3,800
05/01/2026 4,400 0.4 (10%) 100 0.44 0 0 4,000 4,600 3,400
31/12/2025 3,900 -0.5 (-11.36%) 1,900 7.65 0 0 4,400 5,000 3,800
30/12/2025 4,400 0.1 (2.33%) 3,700 16.27 0 0 4,300 4,900 3,700
29/12/2025 4,400 0.3 (7.32%) 2,901 12.39 0 0 4,100 4,700 3,500
26/12/2025 4,300 0.1 (2.38%) 5,486 22.4 0 0 4,200 4,800 3,600
25/12/2025 4,300 0.5 (13.16%) 1,400 5.92 0 0 3,800 4,300 3,300
24/12/2025 3,800 -0.4 (-9.52%) 600 2.28 0 0 4,200 4,800 3,600
23/12/2025 4,300 0.2 (4.88%) 2,135 8.94 0 0 4,100 4,700 3,500
22/12/2025 4,100 0.5 (13.89%) 1,610 6.6 0 0 3,600 4,100 3,100
19/12/2025 3,700 -0.3 (-7.5%) 2,000 7.13 0 0 4,000 4,600 3,400
18/12/2025 4,200 0 (0%) 1,100 4.44 0 0 4,200 4,800 3,600
17/12/2025 4,200 -0.1 (-2.33%) 302 1.27 0 0 4,300 4,900 3,700
16/12/2025 4,300 0.2 (4.88%) 310 1.33 0 0 4,100 4,700 3,500
15/12/2025 3,700 -0.3 (-7.5%) 1,600 6.63 0 0 4,000 4,600 3,400
12/12/2025 3,900 -0.3 (-7.14%) 2,100 8.47 0 0 4,200 4,800 3,600
11/12/2025 4,000 -0.4 (-9.09%) 438 1.85 0 0 4,400 5,000 3,800
10/12/2025 4,100 -0.1 (-2.38%) 1,213 5.31 0 0 4,200 4,800 3,600
09/12/2025 4,300 -0.2 (-4.44%) 9,108 37.87 0 0 4,500 5,100 3,900
08/12/2025 4,300 -0.7 (-14.%) 3,124 14. 0 0 5,000 5,700 4,300
05/12/2025 5,500 0.2 (3.77%) 7,642 38.55 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.5 (10.2%) 23,703 126.72 0 0 4,900 5,600 4,200
03/12/2025 4,900 0.6 (13.95%) 25,914 126.49 0 0 4,300 4,900 3,700
02/12/2025 4,300 0.5 (13.16%) 25,720 110.53 0 0 3,800 4,300 3,300
01/12/2025 4,500 0.5 (12.5%) 137,900 524.88 0 0 4,000 4,600 3,400
28/11/2025 4,000 0 (0%) 200 0.79 0 0 4,000 4,600 3,400
27/11/2025 3,900 0 (0%) 1,084 4.28 0 0 3,900 4,400 3,400
26/11/2025 4,200 0.4 (10.53%) 1,700 6.63 0 0 3,800 4,300 3,300
25/11/2025 3,800 -0.1 (-2.56%) 935 3.54 0 0 3,900 4,400 3,400
24/11/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/11/2025 3,900 0.1 (2.63%) 475 1.82 0 0 3,800 4,300 3,300
20/11/2025 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
19/11/2025 3,600 -0.2 (-5.26%) 2,422 8.72 0 0 3,800 4,300 3,300
18/11/2025 3,800 0.3 (8.57%) 135 0.51 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 13,200 46.24 0 0 3,700 4,200 3,200
14/11/2025 3,700 -0.1 (-2.63%) 100 0.37 0 0 3,800 4,300 3,300
13/11/2025 3,800 0 (0%) 520 1.98 0 0 3,800 4,300 3,300
12/11/2025 3,800 0 (0%) 500 1.9 0 0 3,800 4,300 3,300
11/11/2025 3,800 0.1 (2.7%) 10,303 39.16 0 0 3,700 4,200 3,200
10/11/2025 3,700 -0.1 (-2.63%) 900 3.33 0 0 3,800 4,300 3,300
07/11/2025 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
06/11/2025 3,600 0 (0%) 1,000 3.61 0 0 3,600 4,100 3,100
05/11/2025 3,600 0 (0%) 1,400 5.04 0 0 3,600 4,100 3,100
04/11/2025 3,600 -0.1 (-2.7%) 2,418 8.73 0 0 3,700 4,200 3,200
03/11/2025 3,900 0.2 (5.41%) 22,100 82.27 0 0 3,700 4,200 3,200
31/10/2025 3,600 -0.1 (-2.7%) 1,900 6.94 0 0 3,700 4,200 3,200
30/10/2025 3,600 -0.1 (-2.7%) 4,600 16.89 0 0 3,700 4,200 3,200
29/10/2025 3,900 0.4 (11.43%) 1,700 6.25 0 0 3,500 4,000 3,000
28/10/2025 3,400 -0.2 (-5.56%) 36,100 124.68 0 0 3,600 4,100 3,100
27/10/2025 3,800 0.1 (2.7%) 8,400 30.58 0 0 3,700 4,200 3,200
24/10/2025 3,900 0 (0%) 582 2.12 0 0 3,900 4,400 3,400
23/10/2025 3,900 -0.1 (-2.5%) 100 0.39 0 0 4,000 4,600 3,400
22/10/2025 3,900 0 (0%) 562 2.26 0 0 3,900 4,400 3,400
21/10/2025 3,900 0.4 (11.43%) 949 3.71 0 0 3,500 4,000 3,000
20/10/2025 3,400 -0.6 (-15%) 2,200 7.79 0 0 4,000 4,600 3,400
17/10/2025 4,000 0 (0%) 4,200 16.85 0 0 4,000 4,600 3,400
16/10/2025 4,000 0 (0%) 1,500 6 0 0 4,000 4,600 3,400
15/10/2025 4,000 -0.1 (-2.44%) 905 3.6 0 0 4,100 4,700 3,500
14/10/2025 4,100 0.1 (2.5%) 2,503 10.22 0 0 4,000 4,600 3,400
13/10/2025 3,900 0.1 (2.63%) 200 0.8 0 0 3,800 4,300 3,300
10/10/2025 3,900 -0.2 (-4.88%) 3,705 14.18 0 0 4,100 4,700 3,500
09/10/2025 4,300 0.2 (4.88%) 1,609 6.63 0 0 4,100 4,700 3,500
08/10/2025 4,000 0.1 (2.56%) 3,900 16.16 0 0 3,900 4,400 3,400
07/10/2025 4,400 0.5 (12.82%) 6,412 25.06 0 0 3,900 4,400 3,400
06/10/2025 3,900 -0.1 (-2.5%) 6,201 24.35 0 0 4,000 4,600 3,400
03/10/2025 3,900 -0.5 (-11.36%) 11,290 44.77 0 0 4,400 5,000 3,800
02/10/2025 4,400 -0.1 (-2.22%) 610 2.68 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 800 3.62 0 0 4,500 5,100 3,900
30/09/2025 4,700 -0.1 (-2.08%) 1,100 4.97 0 0 4,800 5,500 4,100
29/09/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/09/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/09/2025 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000

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