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
30/01/2026 3,440 0.21 (6.5%) 38,700 133.25 0 0 3,230 3,450 3,010
29/01/2026 3,230 0.21 (6.95%) 80,900 261.31 0 0 3,020 3,230 2,810
28/01/2026 3,020 0 (0%) 26,000 78.27 0 0 3,020 3,230 2,810
27/01/2026 3,020 0 (0%) 0 0 0 0 3,020 3,230 2,810
26/01/2026 3,020 0.02 (0.67%) 2,400 7.21 0 0 3,000 3,210 2,790
23/01/2026 3,000 0.04 (1.35%) 6,100 18.59 0 0 2,960 3,160 2,760
22/01/2026 2,960 0.19 (6.86%) 13,700 40.55 0 0 2,770 2,960 2,580
21/01/2026 2,770 -0.01 (-0.36%) 300 0.82 0 0 2,780 2,970 2,590
20/01/2026 2,780 0.08 (2.96%) 1,200 3.3 0 0 2,700 2,880 2,520
19/01/2026 2,700 -0.04 (-1.46%) 300 0.82 0 0 2,740 2,930 2,550
16/01/2026 2,740 0.01 (0.37%) 2,000 5.5 0 0 2,730 2,920 2,540
15/01/2026 2,730 -0.17 (-5.86%) 200 0.55 0 0 2,900 3,100 2,700
14/01/2026 2,900 0 (0%) 5,100 14.79 0 0 2,900 3,100 2,700
13/01/2026 2,900 0.1 (3.57%) 6,500 17.28 0 0 2,800 2,990 2,610
12/01/2026 2,800 0.09 (3.32%) 400 1.11 0 0 2,710 2,890 2,530
09/01/2026 2,710 -0.04 (-1.45%) 3,400 9.24 0 0 2,750 2,940 2,560
08/01/2026 2,750 -0.07 (-2.48%) 6,100 16.78 0 0 2,820 3,010 2,630
07/01/2026 2,820 -0.01 (-0.35%) 100 0.28 0 0 2,830 3,020 2,640
06/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
05/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
31/12/2025 2,830 -0.04 (-1.39%) 600 1.64 0 0 2,870 3,070 2,670
30/12/2025 2,870 -0.03 (-1.03%) 2,400 6.62 0 0 2,900 3,100 2,700
29/12/2025 2,900 -0.04 (-1.36%) 900 2.57 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 0 0 0 0 2,940 3,140 2,740
25/12/2025 2,940 0.15 (5.38%) 100 0.29 0 0 2,790 2,980 2,600
24/12/2025 2,790 -0.01 (-0.36%) 2,800 7.58 0 0 2,800 2,990 2,610
23/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,100 2,700
19/12/2025 2,900 -0.01 (-0.34%) 400 1.11 0 0 2,910 3,110 2,710
18/12/2025 2,910 -0.02 (-0.68%) 400 1.14 0 0 2,930 3,130 2,730
17/12/2025 2,930 -0.04 (-1.35%) 1,100 3.07 0 0 2,970 3,170 2,770
16/12/2025 2,970 0.13 (4.58%) 3,900 11.19 0 0 2,840 3,030 2,650
15/12/2025 2,840 -0.04 (-1.39%) 6,700 18.89 0 0 2,880 3,080 2,680
12/12/2025 2,880 -0.03 (-1.03%) 2,800 8.06 0 0 2,910 3,110 2,710
11/12/2025 2,910 -0.01 (-0.34%) 7,700 22.12 0 0 2,920 3,120 2,720
10/12/2025 2,920 -0.02 (-0.68%) 1,400 4.08 0 0 2,940 3,140 2,740
09/12/2025 2,940 0.11 (3.89%) 7,800 23.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0 (0%) 400 1.17 0 0 2,830 3,020 2,640
05/12/2025 2,830 0 (0%) 7,200 19.76 0 0 2,830 3,020 2,640
04/12/2025 2,830 -0.04 (-1.39%) 600 1.66 0 0 2,870 3,070 2,670
03/12/2025 2,870 0.07 (2.5%) 4,300 12.27 0 0 2,800 2,990 2,610
02/12/2025 2,800 -0.09 (-3.11%) 800 2.26 0 0 2,890 3,090 2,690
01/12/2025 2,890 -0.01 (-0.34%) 200 0.56 0 0 2,900 3,100 2,700
28/11/2025 2,900 -0.11 (-3.65%) 2,900 8.3 0 0 3,010 3,220 2,800
27/11/2025 3,010 -0.08 (-2.59%) 15,300 44.16 0 0 3,090 3,300 2,880
26/11/2025 3,090 0.14 (4.75%) 900 2.71 0 0 2,950 3,150 2,750
25/11/2025 2,950 -0.03 (-1.01%) 30,400 84.55 0 0 2,980 3,180 2,780
24/11/2025 2,980 -0.01 (-0.33%) 4,400 12.91 0 0 2,990 3,190 2,790
21/11/2025 2,990 -0.1 (-3.24%) 4,300 12.47 0 0 3,090 3,300 2,880
20/11/2025 3,090 0.15 (5.1%) 40,600 125.79 0 0 2,940 3,140 2,740
19/11/2025 2,940 0.12 (4.26%) 10,100 29.58 0 0 2,820 3,010 2,630
18/11/2025 2,820 0.04 (1.44%) 500 1.4 0 0 2,780 2,970 2,590
17/11/2025 2,780 -0.2 (-6.71%) 5,600 15.6 0 0 2,980 3,180 2,780
14/11/2025 2,980 0.08 (2.76%) 100 0.3 0 0 2,900 3,100 2,700
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
12/11/2025 2,900 0.05 (1.75%) 1,200 3.27 0 0 2,850 3,040 2,660
11/11/2025 2,850 -0.01 (-0.35%) 700 1.97 0 0 2,860 3,060 2,660
10/11/2025 2,860 0 (0%) 1,600 4.35 0 0 2,860 3,060 2,660
07/11/2025 2,860 0.08 (2.88%) 1,100 3.11 0 0 2,780 2,970 2,590
06/11/2025 2,780 0 (0%) 300 0.84 0 0 2,780 2,970 2,590
05/11/2025 2,780 0 (0%) 300 0.84 0 0 2,780 2,970 2,590
04/11/2025 2,780 -0.02 (-0.71%) 400 1.09 0 0 2,800 2,990 2,610
03/11/2025 2,800 0 (0%) 5,000 14.05 0 0 2,800 2,990 2,610
31/10/2025 2,800 0.03 (1.08%) 3,600 10.01 0 0 2,770 2,960 2,580
30/10/2025 2,770 -0.08 (-2.81%) 9,400 25.74 0 0 2,850 3,040 2,660
29/10/2025 2,850 -0.03 (-1.04%) 100 0.29 0 0 2,880 3,080 2,680
28/10/2025 2,880 0 (0%) 0 0 0 0 2,880 3,080 2,680
27/10/2025 2,880 0.06 (2.13%) 1,900 5.6 0 0 2,820 3,010 2,630
24/10/2025 2,820 0.07 (2.55%) 1,000 2.79 0 0 2,750 2,940 2,560
23/10/2025 2,750 -0.11 (-3.85%) 3,500 9.62 0 0 2,860 3,060 2,660
22/10/2025 2,860 0.07 (2.51%) 900 2.53 0 0 2,790 2,980 2,600
21/10/2025 2,790 -0.19 (-6.38%) 1,800 5.04 0 0 2,980 3,180 2,780
20/10/2025 2,980 0.08 (2.76%) 10,800 32.3 0 0 2,900 3,100 2,700
17/10/2025 2,900 0.17 (6.23%) 5,200 14.63 0 0 2,730 2,920 2,540
16/10/2025 2,730 -0.17 (-5.86%) 500 1.37 0 0 2,900 3,100 2,700
15/10/2025 2,900 -0.01 (-0.34%) 100 0.29 0 0 2,910 3,110 2,710
14/10/2025 2,910 0.07 (2.46%) 2,600 7.49 0 0 2,840 3,030 2,650
13/10/2025 2,840 -0.07 (-2.41%) 9,000 24.51 0 0 2,910 3,110 2,710
10/10/2025 2,910 -0.06 (-2.02%) 5,600 15.67 0 0 2,970 3,170 2,770
09/10/2025 2,970 -0.07 (-2.3%) 200 0.6 0 0 3,040 3,250 2,830
08/10/2025 3,040 0.05 (1.67%) 6,400 19.14 0 0 2,990 3,190 2,790
07/10/2025 2,990 -0.01 (-0.33%) 2,700 7.74 0 0 3,000 3,210 2,790
06/10/2025 3,000 -0.08 (-2.6%) 5,100 15.63 0 0 3,080 3,290 2,870
03/10/2025 3,080 0 (0%) 9,900 30.72 0 0 3,080 3,290 2,870
02/10/2025 3,080 0.08 (2.67%) 6,500 18.78 0 0 3,000 3,210 2,790
01/10/2025 3,000 0.01 (0.33%) 7,900 23.65 0 0 2,990 3,190 2,790
30/09/2025 2,990 -0.01 (-0.33%) 400 1.2 0 0 3,000 3,210 2,790
29/09/2025 3,000 0.11 (3.81%) 9,400 28.08 0 0 2,890 3,090 2,690
26/09/2025 2,890 0.02 (0.7%) 5,000 14.19 0 0 2,870 3,070 2,670
25/09/2025 2,870 0 (0%) 500 1.44 0 0 2,870 3,070 2,670
24/09/2025 2,870 0.02 (0.7%) 1,900 5.49 0 0 2,850 3,040 2,660
23/09/2025 2,850 -0.03 (-1.04%) 2,200 6.26 0 0 2,880 3,080 2,680
22/09/2025 2,880 0 (0%) 0 0 0 0 2,880 3,080 2,680
19/09/2025 2,880 0 (0%) 1,100 3.18 0 0 2,880 3,080 2,680
18/09/2025 2,880 0 (0%) 1,500 4.33 0 0 2,880 3,080 2,680
17/09/2025 2,880 -0.01 (-0.35%) 5,800 16.45 0 0 2,890 3,090 2,690
16/09/2025 2,890 0 (0%) 2,400 6.93 0 0 2,890 3,090 2,690
15/09/2025 2,890 0.08 (2.85%) 1,900 5.42 0 0 2,810 3,000 2,620
12/09/2025 2,810 -0.07 (-2.43%) 1,900 5.36 0 0 2,880 3,080 2,680
11/09/2025 2,880 -0.01 (-0.35%) 5,600 15.76 0 0 2,890 3,090 2,690
10/09/2025 2,890 -0.01 (-0.34%) 300 0.85 0 0 2,900 3,100 2,700
09/09/2025 2,900 -0.04 (-1.36%) 100 0.29 0 0 2,940 3,140 2,740
08/09/2025 2,940 0.04 (1.38%) 18,600 54.32 0 0 2,900 3,100 2,700
05/09/2025 2,900 -0.04 (-1.36%) 200 0.58 0 0 2,940 3,140 2,740
04/09/2025 2,940 0 (0%) 2,000 5.88 0 0 2,940 3,140 2,740
03/09/2025 2,940 -0.01 (-0.34%) 5,300 15.35 0 0 2,950 3,150 2,750
29/08/2025 2,950 0 (0%) 0 0 0 0 2,950 3,150 2,750
28/08/2025 2,950 0 (0%) 100 0.3 0 0 2,950 3,150 2,750
27/08/2025 2,950 -0.01 (-0.34%) 400 1.18 0 0 2,960 3,160 2,760
26/08/2025 2,960 0.03 (1.02%) 9,200 27.23 0 0 2,930 3,130 2,730
25/08/2025 2,930 -0.02 (-0.68%) 2,700 7.89 0 0 2,950 3,150 2,750
22/08/2025 2,950 0 (0%) 600 1.77 0 0 2,950 3,150 2,750
21/08/2025 2,950 -0.03 (-1.01%) 1,500 4.39 0 0 2,980 3,180 2,780
20/08/2025 2,980 -0.02 (-0.67%) 7,900 22.69 0 0 3,000 3,210 2,790
19/08/2025 3,000 0.02 (0.67%) 4,200 12.58 0 0 2,980 3,180 2,780
18/08/2025 2,980 0 (0%) 7,400 21.52 0 0 2,980 3,180 2,780
15/08/2025 2,980 -0.02 (-0.67%) 3,700 11.05 0 0 3,000 3,210 2,790
14/08/2025 3,000 0 (0%) 2,600 7.78 0 0 3,000 3,210 2,790
13/08/2025 3,000 0 (0%) 1,700 5.09 0 0 3,000 3,210 2,790
12/08/2025 3,000 -0.06 (-1.96%) 2,100 6.33 0 0 3,060 3,270 2,850
11/08/2025 3,060 0.05 (1.66%) 6,200 18.77 0 0 3,010 3,220 2,800
08/08/2025 3,010 0.01 (0.33%) 2,200 6.62 0 0 3,000 3,210 2,790
07/08/2025 3,000 0 (0%) 400 1.2 0 0 3,000 3,210 2,790
06/08/2025 3,000 0 (0%) 5,200 15.6 0 0 3,000 3,210 2,790
05/08/2025 3,000 0 (0%) 700 2.1 0 0 3,000 3,210 2,790
04/08/2025 3,000 0 (0%) 200 0.59 0 0 3,000 3,210 2,790
01/08/2025 3,000 0 (0%) 4,000 11.98 0 0 3,000 3,210 2,790
31/07/2025 3,000 0.01 (0.33%) 1,200 3.59 0 0 2,990 3,190 2,790

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