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
02/04/2026 3,260 -0.24 (-6.86%) 22,500 73.93 0 0 3,500 3,740 3,260
01/04/2026 3,500 -0.2 (-5.41%) 9,500 34.38 0 0 3,700 3,950 3,450
31/03/2026 3,700 -0.1 (-2.63%) 300 1.11 0 0 3,800 4,060 3,540
30/03/2026 3,800 0 (0%) 400 1.52 0 0 3,800 4,060 3,540
27/03/2026 3,800 0 (0%) 700 2.66 0 0 3,800 4,060 3,540
26/03/2026 3,800 0.1 (2.7%) 14,000 53.34 0 0 3,700 3,950 3,450
25/03/2026 3,700 -0.2 (-5.13%) 600 2.25 0 0 3,900 4,170 3,630
24/03/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,170 3,630
23/03/2026 3,900 -0.07 (-1.76%) 5,900 23.01 0 0 3,970 4,240 3,700
20/03/2026 3,970 0 (0%) 0 0 0 0 3,970 4,240 3,700
19/03/2026 3,970 0 (0%) 14,400 55.55 0 0 3,970 4,240 3,700
18/03/2026 3,970 -0.11 (-2.7%) 9,600 37.24 0 0 4,080 4,360 3,800
17/03/2026 4,080 0.08 (2%) 22,500 89.12 0 0 4,000 4,280 3,720
16/03/2026 4,000 -0.01 (-0.25%) 100 0.4 0 0 4,010 4,290 3,730
13/03/2026 4,010 -0.04 (-0.99%) 8,300 31.39 0 0 4,050 4,330 3,770
12/03/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
11/03/2026 4,050 -0.04 (-0.98%) 2,200 8.66 0 0 4,090 4,370 3,810
10/03/2026 4,090 -0.01 (-0.24%) 900 3.53 0 0 4,100 4,380 3,820
09/03/2026 4,100 0.12 (3.02%) 800 3.27 0 0 3,980 4,250 3,710
06/03/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
05/03/2026 3,980 -0.19 (-4.56%) 3,600 14.34 0 0 4,170 4,460 3,880
04/03/2026 4,170 0.1 (2.46%) 5,600 22.36 0 0 4,070 4,350 3,790
03/03/2026 4,070 -0.05 (-1.21%) 1,700 6.66 0 0 4,120 4,400 3,840
02/03/2026 4,120 -0.04 (-0.96%) 1,300 5.42 0 0 4,160 4,450 3,870
27/02/2026 4,160 -0.02 (-0.48%) 8,500 34.02 0 0 4,180 4,470 3,890
26/02/2026 4,180 0.03 (0.72%) 51,000 204.24 0 0 4,150 4,440 3,860
25/02/2026 4,150 -0.05 (-1.19%) 2,300 9.63 0 0 4,200 4,490 3,910
24/02/2026 4,200 0.1 (2.44%) 7,100 28.9 0 0 4,100 4,380 3,820
23/02/2026 4,100 -0.09 (-2.15%) 1,600 6.44 0 0 4,190 4,480 3,900
13/02/2026 4,190 0 (0%) 200 0.84 0 0 4,190 4,480 3,900
12/02/2026 4,190 -0.01 (-0.24%) 2,100 8.8 0 0 4,200 4,490 3,910
11/02/2026 4,200 0.06 (1.45%) 2,600 10.64 0 0 4,140 4,420 3,860
10/02/2026 4,140 0.14 (3.5%) 27,600 108.52 0 0 4,000 4,280 3,720
09/02/2026 4,000 -0.1 (-2.44%) 8,500 33.59 0 0 4,100 4,380 3,820
06/02/2026 4,100 -0.09 (-2.15%) 4,300 18.18 0 0 4,190 4,480 3,900
05/02/2026 4,190 0 (0%) 0 0 0 0 4,190 4,480 3,900
04/02/2026 4,190 0 (0%) 0 0 0 0 4,190 4,480 3,900
03/02/2026 4,190 0.12 (2.95%) 5,200 21.33 0 0 4,070 4,350 3,790
02/02/2026 4,070 0.02 (0.49%) 10,100 41.25 0 0 4,050 4,330 3,770
30/01/2026 4,050 0.05 (1.25%) 2,300 9.2 0 0 4,000 4,280 3,720
29/01/2026 4,000 -0.13 (-3.15%) 400 1.59 0 0 4,130 4,410 3,850
28/01/2026 4,130 0 (0%) 1,700 7.02 0 0 4,130 4,410 3,850
27/01/2026 4,130 0.07 (1.72%) 11,800 45.34 0 0 4,060 4,340 3,780
26/01/2026 4,060 0.06 (1.5%) 900 3.67 0 0 4,000 4,280 3,720
23/01/2026 4,000 -0.01 (-0.25%) 2,900 11.66 0 0 4,010 4,290 3,730
22/01/2026 4,010 0.06 (1.52%) 7,700 31.07 0 0 3,950 4,220 3,680
21/01/2026 3,950 -0.04 (-1.%) 3,400 13.6 0 0 3,990 4,260 3,720
20/01/2026 3,990 0.04 (1.01%) 7,200 28.55 0 0 3,950 4,220 3,680
19/01/2026 3,950 -0.24 (-5.73%) 8,300 33.25 0 0 4,190 4,480 3,900
16/01/2026 4,190 0.09 (2.2%) 10,100 41.08 0 0 4,100 4,380 3,820
15/01/2026 4,100 0 (0%) 6,200 24.44 0 0 4,100 4,380 3,820
14/01/2026 4,100 -0.29 (-6.61%) 61,300 252.9 0 0 4,390 4,690 4,090
13/01/2026 4,390 0.16 (3.78%) 16,500 69.12 0 0 4,230 4,520 3,940
12/01/2026 4,230 -0.26 (-5.79%) 14,400 61.46 0 0 4,490 4,800 4,180
09/01/2026 4,490 0.12 (2.75%) 25,300 107.69 0 0 4,370 4,670 4,070
08/01/2026 4,370 -0.17 (-3.74%) 19,700 87.5 0 0 4,540 4,850 4,230
07/01/2026 4,540 -0.05 (-1.09%) 9,300 41.85 0 0 4,590 4,910 4,270
06/01/2026 4,590 0.1 (2.23%) 35,800 168.8 0 0 4,490 4,800 4,180
05/01/2026 4,490 0.04 (0.9%) 3,300 14.45 0 0 4,450 4,760 4,140
31/12/2025 4,450 -0.18 (-3.89%) 92,800 401.54 0 0 4,630 4,950 4,310
30/12/2025 4,630 -0.34 (-6.84%) 30,200 142.59 0 0 4,970 5,310 4,630
29/12/2025 4,970 -0.36 (-6.75%) 3,500 17.47 0 0 5,330 5,700 4,960
26/12/2025 5,330 0.25 (4.92%) 2,500 12.19 1,370,000 6,480.1 5,080 5,430 4,730
25/12/2025 5,080 -0.38 (-6.96%) 52,200 266.98 0 0 5,460 5,840 5,080
24/12/2025 5,460 -0.41 (-6.98%) 17,900 98.19 0 0 5,870 6,280 5,460
23/12/2025 5,870 0 (0%) 7,100 40.51 0 0 5,870 6,280 5,460
22/12/2025 5,870 0.2 (3.53%) 2,500 14.38 0 0 5,670 6,060 5,280
19/12/2025 5,670 -0.19 (-3.24%) 6,200 36.19 0 0 5,860 6,270 5,450
18/12/2025 5,860 0.25 (4.46%) 1,000 5.86 0 0 5,610 6,000 5,220
17/12/2025 5,610 -0.39 (-6.5%) 1,700 9.74 0 0 6,000 6,420 5,580
16/12/2025 6,000 0.01 (0.17%) 500 2.99 0 0 5,990 6,400 5,580
15/12/2025 5,990 0 (0%) 700 4.14 0 0 5,990 6,400 5,580
12/12/2025 5,990 0.05 (0.84%) 2,500 14.69 0 0 5,940 6,350 5,530
11/12/2025 5,940 -0.09 (-1.49%) 19,600 116.88 0 0 6,030 6,450 5,610
10/12/2025 6,030 0.05 (0.84%) 800 4.71 0 0 5,980 6,390 5,570
09/12/2025 5,980 0.04 (0.67%) 5,700 34.08 0 0 5,940 6,350 5,530
08/12/2025 5,940 0.12 (2.06%) 9,900 58.11 0 0 5,820 6,220 5,420
05/12/2025 5,820 0 (0%) 8,800 51.23 0 0 5,820 6,220 5,420
04/12/2025 5,820 -0.16 (-2.68%) 82,700 485.01 0 0 5,980 6,390 5,570
03/12/2025 5,980 -0.02 (-0.33%) 13,800 81.13 0 0 6,000 6,420 5,580
02/12/2025 6,000 0 (0%) 50,000 290.85 0 0 6,000 6,420 5,580
01/12/2025 6,000 0 (0%) 7,400 43.21 0 0 6,000 6,420 5,580
28/11/2025 6,000 0 (0%) 10,500 61.38 0 0 6,000 6,420 5,580
27/11/2025 6,000 0 (0%) 2,300 13.51 0 0 6,000 6,420 5,580
26/11/2025 6,000 0 (0%) 41,900 247.61 0 0 6,000 6,420 5,580
25/11/2025 6,000 -0.08 (-1.32%) 4,800 28.83 0 0 6,080 6,500 5,660
24/11/2025 6,080 0.18 (3.05%) 800 4.79 0 0 5,900 6,310 5,490
21/11/2025 5,900 0 (0%) 21,600 123.48 0 0 5,900 6,310 5,490
20/11/2025 5,900 -0.25 (-4.07%) 13,800 82.86 0 0 6,150 6,580 5,720
19/11/2025 6,150 -0.03 (-0.49%) 1,400 8.53 0 0 6,180 6,610 5,750
18/11/2025 6,180 0.01 (0.16%) 22,900 137.2 0 0 6,170 6,600 5,740
17/11/2025 6,170 -0.04 (-0.64%) 200 1.22 0 0 6,210 6,640 5,780
14/11/2025 6,210 0.01 (0.16%) 6,600 40.35 0 0 6,200 6,630 5,770
13/11/2025 6,200 0.02 (0.32%) 41,600 250.24 0 0 6,180 6,610 5,750
12/11/2025 6,180 -0.01 (-0.16%) 16,000 99.23 0 0 6,190 6,620 5,760
11/11/2025 6,190 -0.1 (-1.59%) 6,600 40.22 0 0 6,290 6,730 5,850
10/11/2025 6,290 0.25 (4.14%) 18,100 112.93 0 0 6,040 6,460 5,620
07/11/2025 6,040 -0.11 (-1.79%) 7,800 47.33 0 0 6,150 6,580 5,720
06/11/2025 6,150 -0.05 (-0.81%) 900 5.47 0 0 6,200 6,630 5,770
05/11/2025 6,200 0.08 (1.31%) 20,900 127.52 0 0 6,120 6,540 5,700
04/11/2025 6,120 0 (0%) 10,500 64.22 0 0 6,120 6,540 5,700
03/11/2025 6,120 -0.01 (-0.16%) 4,300 26.51 0 0 6,130 6,550 5,710
31/10/2025 6,130 -0.37 (-5.69%) 11,300 70.94 0 0 6,500 6,950 6,050
30/10/2025 6,500 0.14 (2.2%) 30,000 188.86 0 0 6,360 6,800 5,920
29/10/2025 6,360 -0.47 (-6.88%) 49,400 314.97 0 0 6,830 7,300 6,360
28/10/2025 6,830 -0.01 (-0.15%) 12,800 88.28 0 0 6,840 7,310 6,370
27/10/2025 6,840 -0.15 (-2.15%) 92,400 606.44 0 0 6,990 7,470 6,510
24/10/2025 6,990 -0.01 (-0.14%) 63,300 428.48 0 0 7,000 7,490 6,510
23/10/2025 7,000 0.45 (6.87%) 161,100 1,117.8 290,000 1,769 6,550 7,000 6,100
22/10/2025 6,550 0.42 (6.85%) 65,500 425.01 583,000 3,328.93 6,130 6,550 5,710
21/10/2025 6,130 0.02 (0.33%) 135,500 838.74 380,000 2,162.2 6,110 6,530 5,690
20/10/2025 6,110 0.09 (1.5%) 72,800 443.49 0 0 6,020 6,440 5,600
17/10/2025 6,020 -0.03 (-0.5%) 2,800 16.92 0 0 6,050 6,470 5,630
16/10/2025 6,050 -0.09 (-1.47%) 62,200 381.48 0 0 6,140 6,560 5,720
15/10/2025 6,140 0.06 (0.99%) 2,600 15.74 0 0 6,080 6,500 5,660
14/10/2025 6,080 0.12 (2.01%) 69,400 426.47 0 0 5,960 6,370 5,550
13/10/2025 5,960 -0.22 (-3.56%) 59,300 358.94 0 0 6,180 6,610 5,750
10/10/2025 6,180 -0.02 (-0.32%) 52,900 322.65 0 0 6,200 6,630 5,770
09/10/2025 6,200 0.21 (3.51%) 67,600 418.31 0 0 5,990 6,400 5,580
08/10/2025 5,990 -0.07 (-1.16%) 11,300 67.12 0 0 6,060 6,480 5,640
07/10/2025 6,060 -0.14 (-2.26%) 31,000 190.87 0 0 6,200 6,630 5,770
06/10/2025 6,200 0.27 (4.55%) 114,600 716.77 0 0 5,930 6,340 5,520
03/10/2025 5,930 0 (0%) 27,000 160.6 0 0 5,930 6,340 5,520
02/10/2025 5,930 -0.19 (-3.1%) 13,000 78.86 0 0 6,120 6,540 5,700

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