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
12/06/2026 2,590 0 (0%) 1,300 3.37 0 0 2,590 2,770 2,410
11/06/2026 2,590 0.01 (0.39%) 29,700 72.35 0 0 2,580 2,760 2,400
10/06/2026 2,580 0.01 (0.39%) 6,600 16.88 0 0 2,570 2,740 2,400
09/06/2026 2,570 -0.01 (-0.39%) 27,700 69.47 0 0 2,580 2,760 2,400
08/06/2026 2,580 0.05 (1.98%) 36,800 92.96 0 0 2,530 2,700 2,360
05/06/2026 2,530 -0.08 (-3.07%) 2,600 6.63 0 0 2,610 2,790 2,430
04/06/2026 2,610 -0.08 (-2.97%) 75,400 191.37 0 0 2,690 2,870 2,510
03/06/2026 2,690 0.05 (1.89%) 18,300 47.85 0 0 2,640 2,820 2,460
02/06/2026 2,640 -0.01 (-0.38%) 5,400 14.15 0 0 2,650 2,830 2,470
01/06/2026 2,650 0.07 (2.71%) 122,500 319.02 0 0 2,580 2,760 2,400
29/05/2026 2,580 -0.01 (-0.39%) 31,700 79.63 0 0 2,590 2,770 2,410
28/05/2026 2,590 0.02 (0.78%) 5,600 14.29 0 0 2,570 2,740 2,400
27/05/2026 2,570 -0.01 (-0.39%) 34,500 88.77 0 0 2,580 2,760 2,400
26/05/2026 2,580 -0.02 (-0.77%) 43,900 113.22 0 0 2,600 2,780 2,420
25/05/2026 2,600 0 (0%) 12,400 31.72 0 0 2,600 2,780 2,420
22/05/2026 2,600 -0.05 (-1.89%) 22,000 56.74 0 0 2,650 2,830 2,470
21/05/2026 2,650 0.03 (1.15%) 10,900 28.84 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 42,700 109.1 0 0 2,670 2,850 2,490
19/05/2026 2,670 0 (0%) 18,400 48.97 0 0 2,670 2,850 2,490
18/05/2026 2,670 0.08 (3.09%) 3,600 9.39 0 0 2,590 2,770 2,410
15/05/2026 2,590 -0.08 (-3.%) 9,000 23.74 0 0 2,670 2,850 2,490
14/05/2026 2,670 -0.02 (-0.74%) 2,400 6.47 0 0 2,690 2,870 2,510
13/05/2026 2,690 0.07 (2.67%) 9,100 23.92 0 0 2,620 2,800 2,440
12/05/2026 2,620 -0.03 (-1.13%) 28,900 76.41 0 0 2,650 2,830 2,470
11/05/2026 2,650 -0.01 (-0.38%) 81,400 215.68 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.01 (-0.37%) 43,900 112.09 0 0 2,670 2,850 2,490
07/05/2026 2,670 0 (0%) 44,200 117.94 0 0 2,670 2,850 2,490
06/05/2026 2,670 -0.09 (-3.26%) 45,300 122.06 0 0 2,760 2,950 2,570
05/05/2026 2,760 0 (0%) 35,500 93.35 0 0 2,760 2,950 2,570
04/05/2026 2,760 -0.06 (-2.13%) 54,000 150.04 0 0 2,820 3,010 2,630
29/04/2026 2,820 0.02 (0.71%) 46,600 133.24 0 0 2,800 2,990 2,610
28/04/2026 2,800 0.02 (0.72%) 205,800 579.36 0 0 2,780 2,970 2,590
24/04/2026 2,780 0.01 (0.36%) 23,000 62.73 0 0 2,770 2,960 2,580
23/04/2026 2,770 0.01 (0.36%) 34,100 93.78 0 0 2,760 2,950 2,570
22/04/2026 2,760 0.09 (3.37%) 29,000 79.14 0 0 2,670 2,850 2,490
21/04/2026 2,670 -0.06 (-2.2%) 72,900 196.35 0 0 2,730 2,920 2,540
20/04/2026 2,730 0.02 (0.74%) 3,600 9.89 0 0 2,710 2,890 2,530
17/04/2026 2,710 -0.16 (-5.57%) 86,900 236.4 0 0 2,870 3,070 2,670
16/04/2026 2,870 -0.01 (-0.35%) 11,500 33.17 0 0 2,880 3,080 2,680
15/04/2026 2,880 -0.03 (-1.03%) 18,000 51.93 0 0 2,910 3,110 2,710
14/04/2026 2,910 0.01 (0.34%) 14,100 40.92 0 0 2,900 3,100 2,700
13/04/2026 2,900 0.03 (1.05%) 90,900 266.21 0 0 2,870 3,070 2,670
10/04/2026 2,870 0.08 (2.87%) 64,900 184.53 0 0 2,790 2,980 2,600
09/04/2026 2,790 0.02 (0.72%) 25,900 73.16 0 0 2,770 2,960 2,580
08/04/2026 2,770 0.02 (0.73%) 25,000 69.17 0 0 2,750 2,940 2,560
07/04/2026 2,750 0.05 (1.85%) 9,200 25.3 0 0 2,700 2,880 2,520
06/04/2026 2,700 -0.13 (-4.59%) 7,400 20.14 0 0 2,830 3,020 2,640
03/04/2026 2,830 0.07 (2.54%) 4,200 11.57 0 0 2,760 2,950 2,570
02/04/2026 2,760 -0.03 (-1.08%) 1,900 5.26 0 0 2,790 2,980 2,600
01/04/2026 2,790 0.02 (0.72%) 10,100 27.97 0 0 2,770 2,960 2,580
31/03/2026 2,770 0.05 (1.84%) 14,400 40.27 0 0 2,720 2,910 2,530
30/03/2026 2,720 -0.08 (-2.86%) 9,500 26.09 0 0 2,800 2,990 2,610
27/03/2026 2,800 0.05 (1.82%) 7,500 20.71 0 0 2,750 2,940 2,560
26/03/2026 2,750 0 (0%) 30,400 81.16 0 0 2,750 2,940 2,560
25/03/2026 2,750 0.06 (2.23%) 40,600 111.37 0 0 2,690 2,870 2,510
24/03/2026 2,690 0 (0%) 19,900 53.36 0 0 2,690 2,870 2,510
23/03/2026 2,690 -0.2 (-6.92%) 207,700 564.92 0 0 2,890 3,090 2,690
20/03/2026 2,890 -0.14 (-4.62%) 95,400 271.31 0 0 3,030 3,240 2,820
19/03/2026 3,030 -0.07 (-2.26%) 106,900 313.06 0 0 3,100 3,310 2,890
18/03/2026 3,100 0.01 (0.32%) 404,800 1,317.27 0 0 3,090 3,300 2,880
17/03/2026 3,090 0.2 (6.92%) 160,700 496.56 0 0 2,890 3,090 2,690
16/03/2026 2,890 0.18 (6.64%) 227,500 657.45 0 0 2,710 2,890 2,530
13/03/2026 2,710 0 (0%) 8,000 21.79 0 0 2,710 2,890 2,530
12/03/2026 2,710 0.01 (0.37%) 4,400 12.13 0 0 2,700 2,880 2,520
11/03/2026 2,700 0.01 (0.37%) 10,200 27.07 0 0 2,690 2,870 2,510
10/03/2026 2,690 0.08 (3.07%) 33,300 88.46 0 0 2,610 2,790 2,430
09/03/2026 2,610 -0.19 (-6.79%) 54,600 142.86 0 0 2,800 2,990 2,610
06/03/2026 2,800 0.01 (0.36%) 3,400 9.51 0 0 2,790 2,980 2,600
05/03/2026 2,790 -0.05 (-1.76%) 12,300 34.28 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 8,500 24.25 0 0 2,850 3,040 2,660
03/03/2026 2,850 -0.07 (-2.4%) 6,500 18.71 0 0 2,920 3,120 2,720
02/03/2026 2,920 0 (0%) 45,500 130.44 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.14 (5.04%) 23,300 67.06 0 0 2,780 2,970 2,590
26/02/2026 2,780 -0.12 (-4.14%) 56,200 158.46 0 0 2,900 3,100 2,700
25/02/2026 2,900 0 (0%) 6,500 18.85 0 0 2,900 3,100 2,700
24/02/2026 2,900 0 (0%) 3,300 9.58 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.03 (-1.02%) 14,500 41.8 0 0 2,930 3,130 2,730
13/02/2026 2,930 0.13 (4.64%) 40,500 118.42 0 0 2,800 2,990 2,610
12/02/2026 2,800 0.01 (0.36%) 52,800 148.61 0 0 2,790 2,980 2,600
11/02/2026 2,790 0.08 (2.95%) 69,000 188.78 0 0 2,710 2,890 2,530
10/02/2026 2,710 -0.12 (-4.24%) 21,600 58.91 0 0 2,830 3,020 2,640
09/02/2026 2,830 0 (0%) 600 1.68 0 0 2,830 3,020 2,640
06/02/2026 2,830 0.07 (2.54%) 94,500 262.75 0 0 2,760 2,950 2,570
05/02/2026 2,760 -0.02 (-0.72%) 46,000 126.86 0 0 2,780 2,970 2,590
04/02/2026 2,780 0 (0%) 101,900 280.68 0 0 2,780 2,970 2,590
03/02/2026 2,780 0.04 (1.46%) 36,500 100.38 0 0 2,740 2,930 2,550
02/02/2026 2,740 0 (0%) 79,800 220.9 0 0 2,740 2,930 2,550
30/01/2026 2,740 0.01 (0.37%) 35,200 97.1 0 0 2,730 2,920 2,540
29/01/2026 2,730 -0.02 (-0.73%) 72,300 198.64 0 0 2,750 2,940 2,560
28/01/2026 2,750 -0.01 (-0.36%) 51,000 140.95 0 0 2,760 2,950 2,570
27/01/2026 2,760 0.03 (1.1%) 138,800 381.79 0 0 2,730 2,920 2,540
26/01/2026 2,730 -0.08 (-2.85%) 50,400 138.44 0 0 2,810 3,000 2,620
23/01/2026 2,810 0.06 (2.18%) 161,600 450.14 0 0 2,750 2,940 2,560
22/01/2026 2,750 0.01 (0.36%) 31,000 85.41 0 0 2,740 2,930 2,550
21/01/2026 2,740 0 (0%) 50,900 138.78 0 0 2,740 2,930 2,550
20/01/2026 2,740 0.04 (1.48%) 130,500 355.97 0 0 2,700 2,880 2,520
19/01/2026 2,700 0.05 (1.89%) 7,400 19.95 0 0 2,650 2,830 2,470
16/01/2026 2,650 -0.07 (-2.57%) 32,400 87. 0 0 2,720 2,910 2,530
15/01/2026 2,720 0.01 (0.37%) 60,600 161.43 0 0 2,710 2,890 2,530
14/01/2026 2,710 -0.09 (-3.21%) 8,800 24.25 0 0 2,800 2,990 2,610
13/01/2026 2,800 0.02 (0.72%) 61,000 170.29 0 0 2,780 2,970 2,590
12/01/2026 2,780 -0.01 (-0.36%) 11,300 31.08 0 0 2,790 2,980 2,600
09/01/2026 2,790 0.01 (0.36%) 35,100 98.66 0 0 2,780 2,970 2,590
08/01/2026 2,780 0.02 (0.72%) 29,000 80.11 0 0 2,760 2,950 2,570
07/01/2026 2,760 -0.02 (-0.72%) 78,600 214.03 0 0 2,780 2,970 2,590
06/01/2026 2,780 -0.02 (-0.71%) 72,000 194.36 0 0 2,800 2,990 2,610
05/01/2026 2,800 0 (0%) 44,300 124.73 0 0 2,800 2,990 2,610
31/12/2025 2,800 0 (0%) 10,600 29.68 0 0 2,800 2,990 2,610
30/12/2025 2,800 -0.03 (-1.06%) 64,300 174.7 0 0 2,830 3,020 2,640
29/12/2025 2,830 0.04 (1.43%) 2,600 7.35 0 0 2,790 2,980 2,600
26/12/2025 2,790 0 (0%) 15,200 42.41 0 0 2,790 2,980 2,600
25/12/2025 2,790 -0.08 (-2.79%) 57,100 158.92 0 0 2,870 3,070 2,670
24/12/2025 2,870 0 (0%) 33,900 95.26 0 0 2,870 3,070 2,670
23/12/2025 2,870 -0.05 (-1.71%) 48,900 137.96 0 0 2,920 3,120 2,720
22/12/2025 2,920 -0.01 (-0.34%) 23,200 67.62 0 0 2,930 3,130 2,730
19/12/2025 2,930 0.12 (4.27%) 49,500 140.4 0 0 2,810 3,000 2,620
18/12/2025 2,810 -0.14 (-4.75%) 167,500 478.28 0 0 2,950 3,150 2,750
17/12/2025 2,950 0.02 (0.68%) 36,900 108.74 0 0 2,930 3,130 2,730
16/12/2025 2,930 -0.07 (-2.33%) 38,600 113.92 0 0 3,000 3,210 2,790
15/12/2025 3,000 0.04 (1.35%) 79,200 240.16 0 0 2,960 3,160 2,760

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結