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
23/03/2026 2,400 -0.1 (-4%) 159,538 383.82 0 0 2,500 2,800 2,200
20/03/2026 2,500 0.1 (4.17%) 180,106 450.94 0 0 2,400 2,700 2,100
19/03/2026 2,500 0.1 (4.17%) 52,506 126.08 0 0 2,400 2,700 2,100
18/03/2026 2,500 0.1 (4.17%) 90,275 216.96 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 17,419 41.97 0 0 2,400 2,700 2,100
16/03/2026 2,400 0 (0%) 168,080 403.61 0 0 2,400 2,700 2,100
13/03/2026 2,500 0 (0%) 169,003 410.63 0 0 2,500 2,800 2,200
12/03/2026 2,500 0 (0%) 106,212 265.56 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 100,904 252.73 0 0 2,500 2,800 2,200
10/03/2026 2,500 -0.1 (-3.85%) 114,916 285.07 0 0 2,600 2,900 2,300
09/03/2026 2,500 -0.1 (-3.85%) 799,692 2,109.91 0 0 2,600 2,900 2,300
06/03/2026 2,600 0 (0%) 91,300 234.74 0 0 2,600 2,900 2,300
05/03/2026 2,600 -0.2 (-7.14%) 157,635 413.77 0 0 2,800 3,200 2,400
04/03/2026 2,800 -0.2 (-6.67%) 423,355 1,169.06 0 0 3,000 3,400 2,600
03/03/2026 2,900 0.1 (3.57%) 538,363 1,602.05 0 0 2,800 3,200 2,400
02/03/2026 2,900 0.3 (11.54%) 926,447 2,619.69 0 0 2,600 2,900 2,300
27/02/2026 2,600 0 (0%) 209,380 540.39 0 0 2,600 2,900 2,300
26/02/2026 2,600 0 (0%) 28,117 72.81 0 0 2,600 2,900 2,300
25/02/2026 2,700 0.2 (8%) 183,114 472.61 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 18,910 48.11 0 0 2,500 2,800 2,200
23/02/2026 2,600 0.1 (4%) 94,898 241.62 0 0 2,500 2,800 2,200
13/02/2026 2,500 0 (0%) 43,611 109.04 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 62,801 157.01 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 135,516 338.8 0 0 2,500 2,800 2,200
10/02/2026 2,600 0.1 (4%) 138,883 347.29 0 0 2,500 2,800 2,200
09/02/2026 2,600 0 (0%) 20,641 52.45 0 0 2,600 2,900 2,300
06/02/2026 2,600 0 (0%) 53,800 139.8 0 0 2,600 2,900 2,300
05/02/2026 2,600 -0.1 (-3.7%) 140,265 365.87 0 0 2,700 3,100 2,300
04/02/2026 2,800 0.1 (3.7%) 110,902 299.27 0 0 2,700 3,100 2,300
03/02/2026 2,700 0 (0%) 92,100 251.83 0 0 2,700 3,100 2,300
02/02/2026 2,800 0 (0%) 216,304 586.63 0 0 2,800 3,200 2,400
30/01/2026 2,800 0.1 (3.7%) 372,311 1,034.92 0 0 2,700 3,100 2,300
29/01/2026 2,700 0.1 (3.85%) 274,753 741.64 0 0 2,600 2,900 2,300
28/01/2026 2,700 0.2 (8%) 276,819 726.64 0 0 2,500 2,800 2,200
27/01/2026 2,600 0 (0%) 113,000 283.84 0 0 2,600 2,900 2,300
26/01/2026 2,500 -0.2 (-7.41%) 80,582 207.07 0 0 2,700 3,100 2,300
23/01/2026 2,700 0.1 (3.85%) 101,400 272.29 0 0 2,600 2,900 2,300
22/01/2026 2,600 0.1 (4%) 241,821 628.55 0 0 2,500 2,800 2,200
21/01/2026 2,600 0 (0%) 365,630 930.78 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 128,940 335.44 0 0 2,600 2,900 2,300
19/01/2026 2,700 0.1 (3.85%) 98,900 259.27 0 0 2,600 2,900 2,300
16/01/2026 2,600 0.1 (4%) 277,705 730.83 0 0 2,500 2,800 2,200
15/01/2026 2,600 0 (0%) 206,500 522.39 0 0 2,600 2,900 2,300
14/01/2026 2,700 0 (0%) 90,283 237.27 0 0 2,700 3,100 2,300
13/01/2026 2,700 0.2 (8%) 124,002 328.97 0 0 2,500 2,800 2,200
12/01/2026 2,500 -0.1 (-3.85%) 190,593 478.04 0 0 2,600 2,900 2,300
09/01/2026 2,500 -0.2 (-7.41%) 200,506 522.7 0 0 2,700 3,100 2,300
08/01/2026 2,700 0.1 (3.85%) 174,306 462.19 0 0 2,600 2,900 2,300
07/01/2026 2,600 -0.1 (-3.7%) 270,506 696.29 0 0 2,700 3,100 2,300
06/01/2026 2,700 0 (0%) 122,045 325.13 0 0 2,700 3,100 2,300
05/01/2026 2,700 0.1 (3.85%) 162,000 443.12 0 0 2,600 2,900 2,300
31/12/2025 2,700 0.1 (3.85%) 52,210 134.92 0 0 2,600 2,900 2,300
30/12/2025 2,700 0 (0%) 110,100 284.25 0 0 2,700 3,100 2,300
29/12/2025 2,700 0.1 (3.85%) 171,802 461.4 0 0 2,600 2,900 2,300
26/12/2025 2,700 0 (0%) 73,400 191.45 0 0 2,700 3,100 2,300
25/12/2025 2,800 0.1 (3.7%) 98,100 263.75 0 0 2,700 3,100 2,300
24/12/2025 2,800 0.3 (12%) 313,601 841.01 0 0 2,500 2,800 2,200
23/12/2025 2,500 0.1 (4.17%) 175,400 438.4 0 0 2,400 2,700 2,100
22/12/2025 2,500 0 (0%) 21,131 50.83 0 0 2,500 2,800 2,200
19/12/2025 2,500 0.1 (4.17%) 11,905 29.18 0 0 2,400 2,700 2,100
18/12/2025 2,500 0.1 (4.17%) 35,100 84.2 0 0 2,400 2,700 2,100
17/12/2025 2,500 0.1 (4.17%) 22,300 53.55 0 0 2,400 2,700 2,100
16/12/2025 2,500 0.1 (4.17%) 17,600 42.36 0 0 2,400 2,700 2,100
15/12/2025 2,500 0.1 (4.17%) 31,605 75.46 0 0 2,400 2,700 2,100
12/12/2025 2,500 0.1 (4.17%) 21,501 51.65 0 0 2,400 2,700 2,100
11/12/2025 2,500 0 (0%) 134,000 321.7 0 0 2,500 2,800 2,200
10/12/2025 2,500 -0.1 (-3.85%) 64,800 162 0 0 2,600 2,900 2,300
09/12/2025 2,600 0.1 (4%) 104,200 266.43 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 101,040 252.62 0 0 2,500 2,800 2,200
05/12/2025 2,600 0 (0%) 71,405 180.54 0 0 2,600 2,900 2,300
04/12/2025 2,600 0.1 (4%) 18,065 46.07 0 0 2,500 2,800 2,200
03/12/2025 2,600 0.2 (8.33%) 107,600 264.45 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 33,300 79.86 0 0 2,400 2,700 2,100
01/12/2025 2,500 0.1 (4.17%) 111,210 266.95 0 0 2,400 2,700 2,100
28/11/2025 2,500 0.1 (4.17%) 13,000 31.26 0 0 2,400 2,700 2,100
27/11/2025 2,500 0 (0%) 19,800 47.54 0 0 2,500 2,800 2,200
26/11/2025 2,500 0 (0%) 39,400 96.86 0 0 2,500 2,800 2,200
25/11/2025 2,500 0 (0%) 33,400 83.46 0 0 2,500 2,800 2,200
24/11/2025 2,500 0.1 (4.17%) 41,700 104.25 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 28,659 68.84 0 0 2,400 2,700 2,100
20/11/2025 2,400 -0.1 (-4%) 87,500 211.15 0 0 2,500 2,800 2,200
19/11/2025 2,500 0 (0%) 43,511 108.79 0 0 2,500 2,800 2,200
18/11/2025 2,500 0.1 (4.17%) 244,500 621.89 0 0 2,400 2,700 2,100
17/11/2025 2,500 0.2 (8.7%) 82,221 197.2 0 0 2,300 2,600 2,000
14/11/2025 2,400 0 (0%) 45,200 104.19 0 0 2,400 2,700 2,100
13/11/2025 2,400 0.1 (4.35%) 3,702 8.88 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 125,300 288.19 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 63,700 148.16 0 0 2,300 2,600 2,000
10/11/2025 2,400 0 (0%) 11,000 25.38 0 0 2,400 2,700 2,100
07/11/2025 2,400 -0.1 (-4%) 29,245 70.43 0 0 2,500 2,800 2,200
06/11/2025 2,500 0.1 (4.17%) 6,400 15.86 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 78,900 189.43 0 0 2,400 2,700 2,100
04/11/2025 2,500 0.1 (4.17%) 42,801 102.19 0 0 2,400 2,700 2,100
03/11/2025 2,300 -0.1 (-4.17%) 28,000 67.12 0 0 2,400 2,700 2,100
31/10/2025 2,500 0.1 (4.17%) 87,013 209.24 0 0 2,400 2,700 2,100
30/10/2025 2,400 0 (0%) 93,200 224.82 0 0 2,400 2,700 2,100
29/10/2025 2,400 0 (0%) 70,300 166.73 0 0 2,400 2,700 2,100
28/10/2025 2,300 0 (0%) 11,500 27.2 0 0 2,300 2,600 2,000
27/10/2025 2,400 0.1 (4.35%) 49,701 114.48 0 0 2,300 2,600 2,000
24/10/2025 2,300 -0.1 (-4.17%) 64,600 148.83 0 0 2,400 2,700 2,100
23/10/2025 2,400 0 (0%) 34,700 83.4 0 0 2,400 2,700 2,100
22/10/2025 2,400 0 (0%) 82,900 198.99 0 0 2,400 2,700 2,100
21/10/2025 2,300 -0.1 (-4.17%) 142,301 338.45 0 0 2,400 2,700 2,100
20/10/2025 2,400 -0.1 (-4%) 200,702 474.11 0 0 2,500 2,800 2,200
17/10/2025 2,500 0 (0%) 20,996 53.13 0 0 2,500 2,800 2,200
16/10/2025 2,600 0 (0%) 62,600 156.63 0 0 2,600 2,900 2,300
15/10/2025 2,700 0.1 (3.85%) 105,300 273.85 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 146,012 377.91 0 0 2,600 2,900 2,300
13/10/2025 2,600 -0.1 (-3.7%) 49,600 129.12 0 0 2,700 3,100 2,300
10/10/2025 2,700 0 (0%) 77,611 207.5 0 0 2,700 3,100 2,300
09/10/2025 2,700 0 (0%) 33,485 90.17 0 0 2,700 3,100 2,300
08/10/2025 2,800 0.2 (7.69%) 136,438 368.42 0 0 2,600 2,900 2,300
07/10/2025 2,600 0 (0%) 55,100 143.17 0 0 2,600 2,900 2,300
06/10/2025 2,600 0 (0%) 132,605 344.39 0 0 2,600 2,900 2,300
03/10/2025 2,500 -0.2 (-7.41%) 178,663 457.91 0 0 2,700 3,100 2,300
02/10/2025 2,600 -0.1 (-3.7%) 47,650 127.72 0 0 2,700 3,100 2,300
01/10/2025 2,700 0.2 (8%) 168,800 453.18 0 0 2,500 2,800 2,200
30/09/2025 2,600 -0.2 (-7.14%) 407,710 1,028.14 0 0 2,800 3,200 2,400
29/09/2025 2,700 -0.2 (-6.9%) 209,360 588.51 0 0 2,900 3,300 2,500
26/09/2025 2,800 -0.1 (-3.45%) 79,134 227.33 0 0 2,900 3,300 2,500
25/09/2025 2,900 0 (0%) 39,100 113.41 0 0 2,900 3,300 2,500
24/09/2025 2,900 0 (0%) 42,020 122.01 0 0 2,900 3,300 2,500
23/09/2025 2,900 -0.1 (-3.33%) 226,306 656.35 0 0 3,000 3,400 2,600

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