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
29/10/2026 2,500 -0.1 (-3.85%) 366,771 901.85 0 0 2,600 2,800 2,400
28/10/2026 2,600 0 (0%) 47,780 121.39 0 0 2,600 2,800 2,400
27/10/2026 2,600 0 (0%) 272,567 704.35 0 0 2,600 2,800 2,400
26/10/2026 2,600 -0.1 (-3.7%) 669,036 1,712.23 0 0 2,700 2,900 2,500
23/10/2026 2,700 -0.2 (-6.9%) 413,706 1,161.18 0 0 2,900 3,100 2,700
22/10/2026 2,900 0 (0%) 192,940 551.21 0 0 2,900 3,100 2,700
21/10/2026 2,900 -0.2 (-6.45%) 681,687 2,012.6 0 0 3,100 3,400 2,800
20/10/2026 3,100 0.1 (3.33%) 152,331 471.41 0 0 3,000 3,300 2,700
19/10/2026 3,000 0.1 (3.45%) 255,105 759.92 0 0 2,900 3,100 2,700
16/10/2026 2,900 0.1 (3.57%) 156,545 454.51 0 0 2,800 3,000 2,600
15/10/2026 2,800 -0.1 (-3.45%) 234,153 665.1 0 0 2,900 3,100 2,700
14/10/2026 2,900 -0.1 (-3.33%) 323,101 935.05 0 0 3,000 3,300 2,700
13/10/2026 3,000 0 (0%) 222,201 649.21 0 0 3,000 3,300 2,700
12/10/2026 3,000 -0.2 (-6.25%) 520,608 1,549.29 0 0 3,200 3,500 2,900
09/10/2026 3,200 -0.1 (-3.03%) 363,350 1,131.09 0 0 3,300 3,600 3,000
08/10/2026 3,300 0 (0%) 197,857 634.62 0 0 3,300 3,600 3,000
07/10/2026 3,300 -0.1 (-2.94%) 348,556 1,128.49 0 0 3,400 3,700 3,100
06/10/2026 3,400 -0.2 (-5.56%) 291,130 985.48 0 0 3,600 3,900 3,300
05/10/2026 3,600 -0.1 (-2.7%) 209,511 750.24 0 0 3,700 4,000 3,400
02/10/2026 3,700 0.1 (2.78%) 196,870 718.87 0 0 3,600 3,900 3,300
01/10/2026 3,600 -0.1 (-2.7%) 121,360 446.71 0 0 3,700 4,000 3,400
30/09/2026 3,700 -0.1 (-2.63%) 137,070 517.02 0 0 3,800 4,100 3,500
29/09/2026 3,800 0.1 (2.7%) 125,393 474.29 0 0 3,700 4,000 3,400
28/09/2026 3,700 -0.1 (-2.63%) 281,779 1,049.56 0 0 3,800 4,100 3,500
25/09/2026 3,800 0 (0%) 400,753 1,571.09 0 0 3,800 4,100 3,500
24/09/2026 3,800 -0.1 (-2.56%) 417,921 1,620.09 0 0 3,900 4,200 3,600
23/09/2026 3,900 -0.4 (-9.3%) 524,668 2,109.22 0 0 4,300 4,700 3,900
22/09/2026 4,300 0.3 (7.5%) 511,039 2,170.59 0 0 4,000 4,400 3,600
21/09/2026 4,000 -0.4 (-9.09%) 463,976 1,897.91 0 0 4,400 4,800 4,000
18/09/2026 4,400 0.3 (7.32%) 986,231 4,323.87 0 0 4,100 4,500 3,700
17/09/2026 4,100 0.3 (7.89%) 1,024,806 4,183.76 0 0 3,800 4,100 3,500
16/09/2026 3,800 0.3 (8.57%) 519,899 1,959.51 0 0 3,500 3,800 3,200
15/09/2026 3,500 0.1 (2.94%) 563,110 2,035.56 0 0 3,400 3,700 3,100
14/09/2026 3,400 0 (0%) 465,696 1,628.65 0 0 3,400 3,700 3,100
11/09/2026 3,400 0 (0%) 232,698 789.36 0 0 3,400 3,700 3,100
10/09/2026 3,400 0.3 (9.68%) 678,995 2,287.78 0 0 3,100 3,400 2,800
09/09/2026 3,100 -0.1 (-3.13%) 86,805 270.32 0 0 3,200 3,500 2,900
08/09/2026 3,200 -0.1 (-3.03%) 435,231 1,396.02 0 0 3,300 3,600 3,000
07/09/2026 3,300 -0.1 (-2.94%) 54,935 184.13 0 0 3,400 3,700 3,100
04/09/2026 3,400 0.1 (3.03%) 216,512 736.61 0 0 3,300 3,600 3,000
03/09/2026 3,300 0 (0%) 79,558 265.87 0 0 3,300 3,600 3,000
28/08/2026 3,300 -0.1 (-2.94%) 233,601 794.84 0 0 3,400 3,700 3,100
27/08/2026 3,400 -0.1 (-2.86%) 197,504 688.97 0 0 3,500 3,800 3,200
26/08/2026 3,500 -0.1 (-2.78%) 270,932 947.04 0 0 3,600 3,900 3,300
25/08/2026 3,600 0.2 (5.88%) 166,943 585.03 0 0 3,400 3,700 3,100
24/08/2026 3,400 -0.1 (-2.86%) 139,060 475.69 0 0 3,500 3,800 3,200
21/08/2026 3,500 0.2 (6.06%) 274,629 956.26 0 0 3,300 3,600 3,000
20/08/2026 3,300 -0.1 (-2.94%) 73,200 246.3 0 0 3,400 3,700 3,100
19/08/2026 3,400 0.1 (3.03%) 233,423 771. 0 0 3,300 3,600 3,000
18/08/2026 3,300 0 (0%) 233,699 778.94 0 0 3,300 3,600 3,000
17/08/2026 3,300 -0.2 (-5.71%) 596,490 1,993.42 0 0 3,500 3,800 3,200
14/08/2026 3,500 -0.1 (-2.78%) 644,321 2,220.28 0 0 3,600 3,900 3,300
13/08/2026 3,600 0.3 (9.09%) 1,389,122 4,995.82 0 0 3,300 3,600 3,000
12/08/2026 3,300 0.3 (10%) 791,769 2,571.71 0 0 3,000 3,300 2,700
11/08/2026 3,000 0.2 (7.14%) 422,047 1,265.87 0 0 2,800 3,000 2,600
10/08/2026 2,800 -0.1 (-3.45%) 245,706 722.37 0 0 2,900 3,100 2,700
07/08/2026 2,900 0.2 (7.41%) 642,584 1,841.87 0 0 2,700 2,900 2,500
06/08/2026 2,700 -0.1 (-3.57%) 123,700 344.4 0 0 2,800 3,000 2,600
05/08/2026 2,800 -0.1 (-3.45%) 337,536 949.85 130,200 369.24 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 370,197 1,050.21 648,300 1,782.9 2,900 3,100 2,700
03/08/2026 2,900 0.2 (7.41%) 424,232 1,213.5 0 0 2,700 2,900 2,500
31/07/2026 2,700 -0.1 (-3.57%) 173,703 478.22 0 0 2,800 3,000 2,600
30/07/2026 2,800 0.2 (7.69%) 269,144 724.01 0 0 2,600 2,800 2,400
29/07/2026 2,600 0.1 (4%) 203,674 510.54 0 0 2,500 2,700 2,300
28/07/2026 2,500 0 (0%) 61,914 149.87 0 0 2,500 2,700 2,300
27/07/2026 2,500 0 (0%) 111,401 268.22 0 0 2,500 2,700 2,300
24/07/2026 2,500 -0.1 (-3.85%) 261,957 642. 0 0 2,600 2,800 2,400
23/07/2026 2,600 0 (0%) 224,614 567.29 0 0 2,600 2,800 2,400
22/07/2026 2,600 -0.1 (-3.7%) 325,319 841.53 0 0 2,700 2,900 2,500
21/07/2026 2,700 0 (0%) 150,029 397.63 0 0 2,700 2,900 2,500
20/07/2026 2,700 0 (0%) 379,579 996.62 0 0 2,700 2,900 2,500
17/07/2026 2,700 -0.1 (-3.57%) 353,846 959.33 0 0 2,800 3,000 2,600
16/07/2026 2,800 -0.2 (-6.67%) 590,285 1,681.6 0 0 3,000 3,300 2,700
15/07/2026 3,000 0.1 (3.45%) 513,451 1,525.44 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.1 (-3.33%) 1,599,409 4,961.93 0 0 3,000 3,300 2,700
13/07/2026 3,000 0.2 (7.14%) 840,061 2,512.15 0 0 2,800 3,000 2,600
10/07/2026 2,800 0.2 (7.69%) 493,943 1,362.81 0 0 2,600 2,800 2,400
09/07/2026 2,600 -0.1 (-3.7%) 110,204 293.03 0 0 2,700 2,900 2,500
08/07/2026 2,700 0.2 (8%) 746,239 1,962.56 0 0 2,500 2,700 2,300
07/07/2026 2,500 0 (0%) 140,614 349.31 0 0 2,500 2,700 2,300
06/07/2026 2,500 -0.1 (-3.85%) 252,039 633.99 0 0 2,600 2,800 2,400
03/07/2026 2,600 -0.1 (-3.7%) 259,696 677.17 0 0 2,700 2,900 2,500
02/07/2026 2,700 0.2 (8%) 712,832 1,900.01 0 0 2,500 2,700 2,300
01/07/2026 2,500 0.2 (8.7%) 136,116 334.61 0 0 2,300 2,500 2,100
30/06/2026 2,300 -0.1 (-4.17%) 169,550 395.49 0 0 2,400 2,600 2,200
29/06/2026 2,400 -0.1 (-4%) 286,222 691.79 0 0 2,500 2,700 2,300
26/06/2026 2,500 0 (0%) 192,205 486.76 0 0 2,500 2,700 2,300
25/06/2026 2,500 0 (0%) 411,522 1,002.48 0 0 2,500 2,700 2,300
24/06/2026 2,500 -0.2 (-7.41%) 632,248 1,597.54 0 0 2,700 2,900 2,500
23/06/2026 2,700 -0.3 (-10%) 977,740 2,679.61 0 0 3,000 3,300 2,700
22/06/2026 3,000 0 (0%) 272,230 794.51 0 0 3,000 3,300 2,700
19/06/2026 3,000 0.1 (3.45%) 264,012 771.33 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.1 (-3.33%) 667,489 1,955.87 0 0 3,000 3,300 2,700
17/06/2026 3,000 -0.3 (-9.09%) 662,285 2,019.95 0 0 3,300 3,600 3,000
16/06/2026 3,300 0.3 (10%) 1,182,026 3,865.45 0 0 3,000 3,300 2,700
15/06/2026 3,000 0.2 (7.14%) 796,284 2,318.38 0 0 2,800 3,000 2,600
12/06/2026 2,800 0 (0%) 1,622,886 4,644.79 0 0 2,800 3,000 2,600
11/06/2026 2,800 0.2 (7.69%) 257,577 721.22 0 0 2,600 2,800 2,400
10/06/2026 2,600 0.2 (8.33%) 378,498 983.11 0 0 2,400 2,600 2,200
09/06/2026 2,400 0.2 (9.09%) 459,403 1,085.23 0 0 2,200 2,400 2,000
08/06/2026 2,200 0.1 (4.76%) 138,586 282.7 0 0 2,100 2,300 1,900
05/06/2026 2,100 0 (0%) 213,578 435.07 0 0 2,100 2,300 1,900
04/06/2026 2,100 -0.2 (-8.7%) 100,289 217.75 0 0 2,300 2,500 2,100
03/06/2026 2,300 0.1 (4.55%) 873,163 2,057.09 0 0 2,200 2,400 2,000
02/06/2026 2,200 0.2 (10%) 174,466 383.78 0 0 2,000 2,200 1,800
01/06/2026 2,000 0.1 (5.26%) 115,302 230.6 0 0 1,900 2,000 1,800
29/05/2026 1,900 -0.1 (-5%) 89,301 172.04 0 0 2,000 2,200 1,800
28/05/2026 2,000 0 (0%) 152,782 305.53 0 0 2,000 2,200 1,800
27/05/2026 2,000 -0.1 (-4.76%) 31,271 62.47 0 0 2,100 2,300 1,900
26/05/2026 2,100 0 (0%) 82,300 165.16 0 0 2,100 2,300 1,900
25/05/2026 2,100 0 (0%) 99,505 202.32 0 0 2,100 2,300 1,900
22/05/2026 2,100 0 (0%) 35,302 71.49 0 0 2,100 2,300 1,900
21/05/2026 2,100 0 (0%) 96,274 200.5 0 0 2,100 2,300 1,900
20/05/2026 2,100 0.1 (5%) 70,431 140.5 0 0 2,000 2,200 1,800
19/05/2026 2,000 0 (0%) 103,001 215.73 0 0 2,000 2,200 1,800
18/05/2026 2,000 0 (0%) 30,533 61.07 0 0 2,000 2,200 1,800
15/05/2026 2,000 0 (0%) 64,102 128.19 0 0 2,000 2,200 1,800
14/05/2026 2,000 0 (0%) 52,679 105.36 0 0 2,000 2,200 1,800
13/05/2026 2,000 -0.1 (-4.76%) 43,515 87.52 0 0 2,100 2,300 1,900
12/05/2026 2,100 0 (0%) 113,910 228.43 0 0 2,100 2,300 1,900
11/05/2026 2,100 0 (0%) 305,491 627.05 0 0 2,100 2,300 1,900
08/05/2026 2,100 0 (0%) 2,203 4.46 0 0 2,100 2,300 1,900
07/05/2026 2,100 0 (0%) 123,730 259.44 0 0 2,100 2,300 1,900
06/05/2026 2,100 0 (0%) 65,572 137.85 0 0 2,100 2,300 1,900
05/05/2026 2,100 0 (0%) 77,171 162.18 0 0 2,100 2,300 1,900
04/05/2026 2,100 0 (0%) 131,123 275.37 0 0 2,100 2,300 1,900
29/04/2026 2,100 0 (0%) 62,569 131.72 0 0 2,100 2,300 1,900

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