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
05/05/2026 6,300 0 (0%) 2,301 14.81 0 0 6,300 7,200 5,400
04/05/2026 6,100 0.2 (3.39%) 7,424 46.4 0 0 5,900 6,700 5,100
29/04/2026 6,200 0.4 (6.9%) 4,203 24.93 0 0 5,800 6,600 5,000
28/04/2026 5,900 -0.1 (-1.67%) 6,912 40.4 0 0 6,000 6,900 5,100
24/04/2026 6,400 0.5 (8.47%) 1,910 11.5 0 0 5,900 6,700 5,100
23/04/2026 6,100 -0.5 (-7.58%) 10,703 63.29 0 0 6,600 7,500 5,700
22/04/2026 6,700 0.5 (8.06%) 3,015 19.96 0 0 6,200 7,100 5,300
21/04/2026 6,500 0 (0%) 10,116 62.38 0 0 6,500 7,400 5,600
20/04/2026 6,500 -0.1 (-1.52%) 103 0.67 0 0 6,600 7,500 5,700
17/04/2026 6,600 0.2 (3.13%) 5,100 33.71 0 0 6,400 7,300 5,500
16/04/2026 6,600 0 (0%) 5,401 34.59 0 0 6,600 7,500 5,700
15/04/2026 6,600 0.1 (1.54%) 118 0.77 0 0 6,500 7,400 5,600
14/04/2026 6,600 0 (0%) 11,238 72.71 0 0 6,600 7,500 5,700
13/04/2026 6,700 0.1 (1.52%) 4,432 29.12 0 0 6,600 7,500 5,700
10/04/2026 6,800 0.4 (6.25%) 8,633 56.92 0 0 6,400 7,300 5,500
09/04/2026 6,500 -0.1 (-1.52%) 12,921 82.31 0 0 6,600 7,500 5,700
08/04/2026 6,600 0.2 (3.13%) 10,982 72.4 0 0 6,400 7,300 5,500
07/04/2026 6,500 0.1 (1.56%) 22,000 141.81 0 0 6,400 7,300 5,500
06/04/2026 6,300 -0.2 (-3.08%) 17,500 112.12 0 0 6,500 7,400 5,600
03/04/2026 6,400 -0.3 (-4.48%) 8,610 56.19 0 0 6,700 7,700 5,700
02/04/2026 6,700 -0.3 (-4.29%) 26,900 180.25 0 0 7,000 8,000 6,000
01/04/2026 7,000 0.3 (4.48%) 20,064 141.31 0 0 6,700 7,700 5,700
31/03/2026 6,800 0.2 (3.03%) 22,525 150.62 0 0 6,600 7,500 5,700
30/03/2026 6,700 0 (0%) 13,263 88.14 0 0 6,700 7,700 5,700
27/03/2026 6,500 -0.8 (-10.96%) 52,991 354.1 0 0 7,300 8,300 6,300
26/03/2026 7,400 0.9 (13.85%) 41,259 300.35 0 0 6,500 7,400 5,600
25/03/2026 7,000 -0.3 (-4.11%) 110,403 720.59 0 0 7,300 8,300 6,300
24/03/2026 7,200 -1.2 (-14.29%) 87,180 632.64 0 0 8,400 9,600 7,200
23/03/2026 8,100 -1.4 (-14.74%) 68,721 579.75 0 0 9,500 10,900 8,100
20/03/2026 9,500 1.2 (14.46%) 288,012 2,732.44 0 0 8,300 9,500 7,100
19/03/2026 8,500 1.1 (14.86%) 120,912 1,004.12 0 0 7,400 8,500 6,300
18/03/2026 7,400 -1.2 (-13.95%) 33,452 247.83 0 0 8,600 9,800 7,400
17/03/2026 8,200 0.2 (2.5%) 93,786 804.51 0 0 8,000 9,200 6,800
16/03/2026 8,000 1 (14.29%) 24,822 198.01 0 0 7,000 8,000 6,000
13/03/2026 7,000 0.9 (14.75%) 71,846 499.87 0 0 6,100 7,000 5,200
12/03/2026 6,200 0.8 (14.81%) 23,517 143.8 0 0 5,400 6,200 4,600
11/03/2026 6,300 0.5 (8.62%) 5,510 29.93 0 0 5,800 6,600 5,000
10/03/2026 5,800 0 (0%) 10 0.06 0 0 5,800 6,600 5,000
09/03/2026 5,700 -0.3 (-5%) 1,700 9.84 0 0 6,000 6,900 5,100
06/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 102,175 612.78 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 1,600 9.6 0 0 6,000 6,900 5,100
03/03/2026 6,000 0.1 (1.69%) 1,950 11.78 0 0 5,900 6,700 5,100
02/03/2026 5,900 0 (0%) 7,984 47.18 0 0 5,900 6,700 5,100
27/02/2026 6,100 0.7 (12.96%) 9,690 57.58 0 0 5,400 6,200 4,600
26/02/2026 5,500 0.3 (5.77%) 2,200 11.86 0 0 5,200 5,900 4,500
25/02/2026 5,300 -0.4 (-7.02%) 602 3.11 0 0 5,700 6,500 4,900
24/02/2026 6,200 -0.2 (-3.13%) 349 2.03 0 0 6,400 7,300 5,500
23/02/2026 6,400 0.5 (8.47%) 113 0.72 0 0 5,900 6,700 5,100
13/02/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/02/2026 5,400 0.4 (8%) 200 1.06 0 0 5,000 5,700 4,300
11/02/2026 5,000 0.3 (6.38%) 1,400 7 0 0 4,700 5,400 4,000
10/02/2026 5,500 0.5 (10%) 700 3.27 0 0 5,000 5,700 4,300
09/02/2026 5,200 0 (0%) 311 1.56 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 210 1.1 0 0 5,200 5,900 4,500
05/02/2026 5,500 0 (0%) 11,577 60.57 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.1 (-1.79%) 601 3.33 0 0 5,600 6,400 4,800
03/02/2026 5,600 -0.3 (-5.08%) 400 2.24 0 0 5,900 6,700 5,100
02/02/2026 5,800 0 (0%) 589 3.49 0 0 5,800 6,600 5,000
30/01/2026 6,000 0.3 (5.26%) 407 2.36 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 80 0.46 0 0 5,700 6,500 4,900
28/01/2026 5,700 0.5 (9.62%) 203 1.16 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 -0.7 (-11.86%) 25,202 130.19 0 0 5,900 6,700 5,100
23/01/2026 5,900 0 (0%) 917 5.43 0 0 5,900 6,700 5,100
22/01/2026 5,700 0.3 (5.56%) 17,900 105.24 0 0 5,400 6,200 4,600
21/01/2026 5,600 -0.1 (-1.75%) 4,500 24.49 0 0 5,700 6,500 4,900
20/01/2026 5,600 -0.2 (-3.45%) 12,640 71.6 0 0 5,800 6,600 5,000
19/01/2026 5,600 -0.6 (-9.68%) 21,603 124.93 0 0 6,200 7,100 5,300
16/01/2026 6,100 -0.4 (-6.15%) 3,203 19.94 0 0 6,500 7,400 5,600
15/01/2026 6,200 -0.5 (-7.46%) 84,600 549.81 0 0 6,700 7,700 5,700
14/01/2026 6,500 -0.2 (-2.99%) 13,602 91.09 0 0 6,700 7,700 5,700
13/01/2026 6,600 -0.2 (-2.94%) 24,878 166.63 0 0 6,800 7,800 5,800
12/01/2026 7,000 -0.8 (-10.26%) 155,529 1,057.71 0 0 7,800 8,900 6,700
09/01/2026 7,900 -0.1 (-1.25%) 12,004 93.42 0 0 8,000 9,200 6,800
08/01/2026 8,100 0.7 (9.46%) 96,181 774.09 0 0 7,400 8,500 6,300
07/01/2026 7,500 0.2 (2.74%) 62,401 463.54 0 0 7,300 8,300 6,300
06/01/2026 7,400 -0.1 (-1.33%) 26,302 191.12 0 0 7,500 8,600 6,400
05/01/2026 7,400 0 (0%) 20,340 151.87 0 0 7,400 8,500 6,300
31/12/2025 7,500 0 (0%) 190,066 1,405.18 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.1 (1.35%) 33,873 253.09 0 0 7,400 8,500 6,300
29/12/2025 7,600 0.5 (7.04%) 190,837 1,408.86 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 75,901 537.7 0 0 7,100 8,100 6,100
25/12/2025 7,200 0 (0%) 52,700 375.55 0 0 7,200 8,200 6,200
24/12/2025 7,200 -0.1 (-1.37%) 108,235 783.59 0 0 7,300 8,300 6,300
23/12/2025 7,400 -0.1 (-1.33%) 180,018 1,320.26 0 0 7,500 8,600 6,400
22/12/2025 7,500 -0.3 (-3.85%) 59,732 449.84 0 0 7,800 8,900 6,700
19/12/2025 7,900 0.8 (11.27%) 151,713 1,189.93 0 0 7,100 8,100 6,100
18/12/2025 7,300 0 (0%) 309,687 2,188.17 0 0 7,300 8,300 6,300
17/12/2025 7,200 0.7 (10.77%) 622,008 4,525.87 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 864,435 5,618.83 0 0 5,700 6,500 4,900
15/12/2025 5,700 0.7 (14.%) 74,552 424.95 0 0 5,000 5,700 4,300
12/12/2025 5,000 0.6 (13.64%) 142,824 714.12 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.5 (12.82%) 123,201 536.7 0 0 3,900 4,400 3,400
10/12/2025 4,000 0.5 (14.29%) 227,301 892.71 0 0 3,500 4,000 3,000
09/12/2025 3,600 0 (0%) 28,800 101.75 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 19,100 68.89 0 0 3,700 4,200 3,200
05/12/2025 3,600 0 (0%) 44,109 161.01 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 33,810 122.12 0 0 3,700 4,200 3,200
03/12/2025 3,800 0.2 (5.56%) 75,400 276.02 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 13,401 48.21 0 0 3,600 4,100 3,100
01/12/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.2 (-5.41%) 25,800 91.06 0 0 3,700 4,200 3,200
27/11/2025 3,700 0.1 (2.78%) 4,100 15.11 0 0 3,600 4,100 3,100
26/11/2025 3,700 0.2 (5.71%) 33,000 118.74 0 0 3,500 4,000 3,000
25/11/2025 3,600 -0.1 (-2.7%) 1,000 3.53 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,801 6.66 0 0 3,600 4,100 3,100
21/11/2025 3,700 0 (0%) 1,209 4.29 0 0 3,700 4,200 3,200
20/11/2025 3,700 0.1 (2.78%) 3,810 14.18 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 201 0.72 0 0 3,600 4,100 3,100
18/11/2025 3,600 0.1 (2.86%) 7,005 25.23 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 2,400 8.41 0 0 3,700 4,200 3,200
14/11/2025 3,700 0.1 (2.78%) 1,710 6.32 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 9,900 36.09 0 0 3,600 4,100 3,100
12/11/2025 3,700 0 (0%) 16,202 58.64 0 0 3,700 4,200 3,200
11/11/2025 4,000 0.5 (14.29%) 7,100 25.98 0 0 3,500 4,000 3,000
10/11/2025 3,600 0.2 (5.88%) 12,000 42.36 0 0 3,400 3,900 2,900
07/11/2025 3,600 0.2 (5.88%) 3,100 10.63 0 0 3,400 3,900 2,900
06/11/2025 3,600 0.2 (5.88%) 54,200 185.09 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,900 2,900

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