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
20/03/2026 7,800 -0.3 (-3.7%) 712,593 5,636.72 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.4 (-4.71%) 389,482 3,175.3 0 0 8,500 9,300 7,700
18/03/2026 8,500 0.4 (4.94%) 1,804,459 15,845.44 0 0 8,100 8,900 7,300
17/03/2026 8,100 0.7 (9.46%) 372,945 3,005.26 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 139,715 1,030.94 0 0 7,300 8,000 6,600
13/03/2026 7,300 -0.2 (-2.67%) 230,825 1,701.19 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 131,363 984.76 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 313,860 2,360.68 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 387,078 2,875.15 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 618,117 4,636.52 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 301,800 2,461.48 0 0 8,500 9,300 7,700
05/03/2026 8,500 0.2 (2.41%) 768,696 6,627.28 0 0 8,300 9,100 7,500
04/03/2026 8,300 -0.1 (-1.19%) 705,475 5,750.27 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 476,181 4,063.01 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.5 (6.1%) 1,464,744 12,595.52 0 0 8,200 9,000 7,400
27/02/2026 8,200 0.3 (3.8%) 727,279 5,973.92 0 0 7,900 8,600 7,200
26/02/2026 7,900 0 (0%) 122,902 960.83 0 0 7,900 8,600 7,200
25/02/2026 7,900 0 (0%) 181,806 1,434.97 0 0 7,900 8,600 7,200
24/02/2026 7,900 -0.1 (-1.25%) 156,939 1,241.11 0 0 8,000 8,800 7,200
23/02/2026 8,000 0.1 (1.27%) 61,866 488.95 0 0 7,900 8,600 7,200
13/02/2026 7,900 0 (0%) 39,572 309.9 0 0 7,900 8,600 7,200
12/02/2026 7,900 0 (0%) 74,110 583.45 0 0 7,900 8,600 7,200
11/02/2026 7,900 0.2 (2.6%) 90,449 704.81 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 82,527 629.82 0 0 7,700 8,400 7,000
09/02/2026 7,700 0.1 (1.32%) 84,512 648.82 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.3 (-3.8%) 264,500 2,045.94 0 0 7,900 8,600 7,200
05/02/2026 7,900 -0.1 (-1.25%) 104,554 831.03 0 0 8,000 8,800 7,200
04/02/2026 8,000 0.1 (1.27%) 204,910 1,646.41 0 0 7,900 8,600 7,200
03/02/2026 7,900 0 (0%) 114,700 908.25 0 0 7,900 8,600 7,200
02/02/2026 7,900 0 (0%) 59,510 469.43 0 0 7,900 8,600 7,200
30/01/2026 7,900 0 (0%) 187,400 1,475.31 0 0 7,900 8,600 7,200
29/01/2026 7,900 0.1 (1.28%) 117,152 925.24 0 0 7,800 8,500 7,100
28/01/2026 7,800 -0.1 (-1.27%) 142,744 1,122.38 0 0 7,900 8,600 7,200
27/01/2026 7,900 -0.1 (-1.25%) 106,076 842.6 0 0 8,000 8,800 7,200
26/01/2026 8,000 -0.3 (-3.61%) 281,295 2,257.46 0 0 8,300 9,100 7,500
23/01/2026 8,300 0 (0%) 246,407 2,033.98 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 397,363 3,326.78 0 0 8,300 9,100 7,500
21/01/2026 8,300 -0.2 (-2.35%) 194,000 1,599.91 0 0 8,500 9,300 7,700
20/01/2026 8,500 0.1 (1.19%) 462,203 3,916.56 0 0 8,400 9,200 7,600
19/01/2026 8,400 0.2 (2.44%) 262,305 2,179.83 0 0 8,200 9,000 7,400
16/01/2026 8,200 0.1 (1.23%) 314,775 2,566.41 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.1 (-1.22%) 125,806 1,026.09 0 0 8,200 9,000 7,400
14/01/2026 8,200 -0.2 (-2.38%) 244,622 2,026.02 0 0 8,400 9,200 7,600
13/01/2026 8,400 -0.1 (-1.18%) 424,494 3,560.83 0 0 8,500 9,300 7,700
12/01/2026 8,500 0.5 (6.25%) 432,017 3,572.11 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 219,862 1,755.08 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 289,164 2,313.63 0 0 7,900 8,600 7,200
07/01/2026 7,900 0.1 (1.28%) 176,438 1,386.12 0 0 7,800 8,500 7,100
06/01/2026 7,800 0.1 (1.3%) 104,590 806.57 0 0 7,700 8,400 7,000
05/01/2026 7,700 0 (0%) 191,763 1,478.46 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.1 (-1.28%) 67,353 525.21 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 58,700 459.06 0 0 7,800 8,500 7,100
29/12/2025 7,800 -0.1 (-1.27%) 51,702 406.76 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.2 (-2.47%) 246,401 1,937.78 0 0 8,100 8,900 7,300
25/12/2025 8,100 -0.1 (-1.22%) 81,451 664.57 0 0 8,200 9,000 7,400
24/12/2025 8,200 0.2 (2.5%) 510,906 4,156.14 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 152,701 1,212.21 0 0 8,000 8,800 7,200
22/12/2025 8,000 0.2 (2.56%) 150,988 1,202.02 0 0 7,800 8,500 7,100
19/12/2025 7,800 -0.1 (-1.27%) 91,746 715.95 0 0 7,900 8,600 7,200
18/12/2025 7,900 0 (0%) 68,889 537.41 0 0 7,900 8,600 7,200
17/12/2025 7,900 -0.1 (-1.25%) 33,830 266.09 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 159,365 1,251.73 0 0 7,900 8,600 7,200
15/12/2025 7,900 0 (0%) 110,002 856.2 0 0 7,900 8,600 7,200
12/12/2025 7,900 -0.1 (-1.25%) 138,255 1,088.39 0 0 8,000 8,800 7,200
11/12/2025 8,000 0.1 (1.27%) 48,800 386.28 0 0 7,900 8,600 7,200
10/12/2025 7,900 -0.1 (-1.25%) 117,111 927.1 0 0 8,000 8,800 7,200
09/12/2025 8,000 -0.1 (-1.23%) 161,833 1,285.99 0 0 8,100 8,900 7,300
08/12/2025 8,100 0 (0%) 77,667 626.78 0 0 8,100 8,900 7,300
05/12/2025 8,100 -0.2 (-2.41%) 117,764 963.88 0 0 8,300 9,100 7,500
04/12/2025 8,300 0.1 (1.22%) 272,690 2,235.93 0 0 8,200 9,000 7,400
03/12/2025 8,200 0 (0%) 131,461 1,073.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.2 (2.5%) 138,154 1,116.95 0 0 8,000 8,800 7,200
01/12/2025 8,000 -0.1 (-1.23%) 163,801 1,303.86 0 0 8,100 8,900 7,300
28/11/2025 8,100 0.1 (1.25%) 73,980 592.12 0 0 8,000 8,800 7,200
27/11/2025 8,000 -0.1 (-1.23%) 81,565 657.44 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.3 (3.85%) 52,949 424.84 0 0 7,800 8,500 7,100
25/11/2025 7,800 -0.3 (-3.7%) 138,900 1,107.74 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 111,001 894.69 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 110,710 879.94 0 0 8,100 8,900 7,300
20/11/2025 8,100 0.1 (1.25%) 94,615 756.18 0 0 8,000 8,800 7,200
19/11/2025 8,000 -0.1 (-1.23%) 87,621 701.01 0 0 8,100 8,900 7,300
18/11/2025 8,100 0 (0%) 110,100 882.08 0 0 8,100 8,900 7,300
17/11/2025 8,100 0.2 (2.53%) 96,139 769.26 0 0 7,900 8,600 7,200
14/11/2025 7,900 -0.1 (-1.25%) 79,020 629.5 0 0 8,000 8,800 7,200
13/11/2025 8,000 -0.1 (-1.23%) 50,530 403.24 0 0 8,100 8,900 7,300
12/11/2025 8,100 0.2 (2.53%) 114,533 911.58 0 0 7,900 8,600 7,200
11/11/2025 7,900 0 (0%) 75,003 590.92 0 0 7,900 8,600 7,200
10/11/2025 7,900 0 (0%) 126,201 987.39 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.2 (-2.47%) 160,701 1,259.4 0 0 8,100 8,900 7,300
06/11/2025 8,100 0 (0%) 63,001 507.94 0 0 8,100 8,900 7,300
05/11/2025 8,100 -0.2 (-2.41%) 189,611 1,529.81 0 0 8,300 9,100 7,500
04/11/2025 8,300 0.3 (3.75%) 338,832 2,715.45 0 0 8,000 8,800 7,200
03/11/2025 8,000 -0.1 (-1.23%) 191,000 1,534.19 0 0 8,100 8,900 7,300
31/10/2025 8,100 0 (0%) 117,861 952.99 0 0 8,100 8,900 7,300
30/10/2025 8,100 -0.2 (-2.41%) 159,970 1,310.36 0 0 8,300 9,100 7,500
29/10/2025 8,300 0 (0%) 149,365 1,238.42 0 0 8,300 9,100 7,500
28/10/2025 8,300 0.7 (9.21%) 508,600 4,137.47 0 0 7,600 8,300 6,900
27/10/2025 7,600 0.1 (1.33%) 124,794 955.22 0 0 7,500 8,200 6,800
24/10/2025 7,500 -0.2 (-2.6%) 216,068 1,635.26 0 0 7,700 8,400 7,000
23/10/2025 7,700 0.1 (1.32%) 105,107 806.29 0 0 7,600 8,300 6,900
22/10/2025 7,600 -0.1 (-1.3%) 267,665 2,002.97 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.3 (4.05%) 482,900 3,631.96 0 0 7,400 8,100 6,700
20/10/2025 7,400 -0.8 (-9.76%) 799,755 6,165.6 0 0 8,200 9,000 7,400
17/10/2025 8,200 -0.1 (-1.2%) 178,144 1,480.51 0 0 8,300 9,100 7,500
16/10/2025 8,300 0 (0%) 240,776 2,004.39 0 0 8,300 9,100 7,500
15/10/2025 8,300 0 (0%) 187,350 1,549.37 0 0 8,300 9,100 7,500
14/10/2025 8,300 -0.2 (-2.35%) 336,205 2,836.68 0 0 8,500 9,300 7,700
13/10/2025 8,500 -0.1 (-1.16%) 286,498 2,400.54 0 0 8,600 9,400 7,800
10/10/2025 8,600 0.1 (1.18%) 274,607 2,353.43 0 0 8,500 9,300 7,700
09/10/2025 8,500 -0.2 (-2.3%) 131,716 1,125.33 0 0 8,700 9,500 7,900
08/10/2025 8,700 0 (0%) 323,500 2,852.29 0 0 8,700 9,500 7,900
07/10/2025 8,700 -0.1 (-1.14%) 146,795 1,265.79 0 0 8,800 9,600 8,000
06/10/2025 8,800 0.6 (7.32%) 449,103 3,836.71 0 0 8,200 9,000 7,400
03/10/2025 8,200 -0.3 (-3.53%) 429,080 3,551.71 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 103,966 884.67 0 0 8,500 9,300 7,700
01/10/2025 8,500 0 (0%) 156,184 1,326.68 0 0 8,500 9,300 7,700
30/09/2025 8,500 0 (0%) 177,010 1,488.32 0 0 8,500 9,300 7,700
29/09/2025 8,500 0 (0%) 101,853 865.82 0 0 8,500 9,300 7,700
26/09/2025 8,500 -0.2 (-2.3%) 237,560 2,052.56 0 0 8,700 9,500 7,900
25/09/2025 8,700 0 (0%) 137,104 1,183.17 0 0 8,700 9,500 7,900
24/09/2025 8,700 0.2 (2.35%) 203,403 1,727.54 0 0 8,500 9,300 7,700
23/09/2025 8,500 0.2 (2.41%) 265,790 2,252.23 0 0 8,300 9,100 7,500
22/09/2025 8,300 -0.4 (-4.6%) 445,383 3,780.14 0 0 8,700 9,500 7,900

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