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
03/04/2026 7,800 0 (0%) 109,786 852.12 100,000 710 7,800 8,500 7,100
02/04/2026 7,800 0.6 (8.33%) 190,014 1,413.35 100,000 760 7,200 7,900 6,500
01/04/2026 7,200 0.1 (1.41%) 159,301 1,130.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.1 (1.43%) 188,200 1,306.11 40,000 256 7,000 7,700 6,300
30/03/2026 7,000 0.1 (1.45%) 27,900 192.92 0 0 6,900 7,500 6,300
27/03/2026 6,900 -0.1 (-1.43%) 26,950 185.97 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.1 (1.45%) 29,100 201.74 0 0 6,900 7,500 6,300
25/03/2026 6,900 0 (0%) 21,013 144.89 0 0 6,900 7,500 6,300
24/03/2026 6,900 0 (0%) 19,343 133.49 0 0 6,900 7,500 6,300
23/03/2026 6,900 0 (0%) 20,050 136.99 0 0 6,900 7,500 6,300
20/03/2026 6,900 0 (0%) 25,301 173.42 0 0 6,900 7,500 6,300
19/03/2026 6,900 -0.1 (-1.43%) 45,400 315.7 0 0 7,000 7,700 6,300
18/03/2026 7,000 0.1 (1.45%) 30,505 212.51 50,000 330 6,900 7,500 6,300
17/03/2026 6,900 0.1 (1.47%) 62,700 427.62 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.1 (1.49%) 53,300 359.32 0 0 6,700 7,300 6,100
13/03/2026 6,700 0.1 (1.52%) 439,624 2,903.89 0 0 6,600 7,200 6,000
12/03/2026 6,600 0 (0%) 206,725 1,363.71 26,000 156 6,600 7,200 6,000
11/03/2026 6,600 0 (0%) 73,812 486.89 0 0 6,600 7,200 6,000
10/03/2026 6,600 0.1 (1.54%) 194,539 1,275.01 60,000 360 6,500 7,100 5,900
09/03/2026 6,500 -0.2 (-2.99%) 93,600 610.48 60,000 438 6,700 7,300 6,100
06/03/2026 6,700 0 (0%) 246,300 1,627.95 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.1 (1.52%) 55,831 368.48 0 0 6,600 7,200 6,000
04/03/2026 6,600 0 (0%) 37,265 243.22 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 31,827 209.55 0 0 6,600 7,200 6,000
02/03/2026 6,600 0 (0%) 52,540 345.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 36,029 236.79 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 34,003 224.42 0 0 6,600 7,200 6,000
25/02/2026 6,600 0 (0%) 18,762 122.87 50,000 300 6,600 7,200 6,000
24/02/2026 6,600 0.1 (1.54%) 35,000 230.8 0 0 6,500 7,100 5,900
23/02/2026 6,500 -0.1 (-1.52%) 68,372 446.42 0 0 6,600 7,200 6,000
13/02/2026 6,600 0 (0%) 28,302 185.09 0 0 6,600 7,200 6,000
12/02/2026 6,600 -0.1 (-1.49%) 7,903 52.16 0 0 6,700 7,300 6,100
11/02/2026 6,700 0 (0%) 54,000 357.6 0 0 6,700 7,300 6,100
10/02/2026 6,700 0 (0%) 12,121 80.6 0 0 6,700 7,300 6,100
09/02/2026 6,700 0 (0%) 17,105 114.39 0 0 6,700 7,300 6,100
06/02/2026 6,700 0 (0%) 34,601 229.67 0 0 6,700 7,300 6,100
05/02/2026 6,700 0 (0%) 17,500 116 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 12,500 83.05 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 16,100 107.87 0 0 6,700 7,300 6,100
02/02/2026 6,700 0 (0%) 16,906 112.18 0 0 6,700 7,300 6,100
30/01/2026 6,700 0 (0%) 14,000 93.5 0 0 6,700 7,300 6,100
29/01/2026 6,700 0 (0%) 16,103 107.49 0 0 6,700 7,300 6,100
28/01/2026 6,700 0 (0%) 18,000 120.4 0 0 6,700 7,300 6,100
27/01/2026 6,700 0 (0%) 13,640 90.82 40,000 292 6,700 7,300 6,100
26/01/2026 6,700 0.1 (1.52%) 26,703 178.77 0 0 6,600 7,200 6,000
23/01/2026 6,600 0 (0%) 28,700 187.68 0 0 6,600 7,200 6,000
22/01/2026 6,600 -0.1 (-1.49%) 27,716 182.94 0 0 6,700 7,300 6,100
21/01/2026 6,700 0 (0%) 6,400 42.79 55,000 401.5 6,700 7,300 6,100
20/01/2026 6,700 -0.1 (-1.47%) 72,060 481.84 0 0 6,800 7,400 6,200
19/01/2026 6,800 0 (0%) 88,120 590.09 0 0 6,800 7,400 6,200
16/01/2026 6,800 0 (0%) 14,503 98.53 0 0 6,800 7,400 6,200
15/01/2026 6,800 0.1 (1.49%) 21,717 145.4 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 35,424 235.28 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 24,100 160.36 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 29,012 193.82 40,000 292 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 16,000 106.1 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 19,068 126.35 0 0 6,700 7,300 6,100
07/01/2026 6,700 -0.1 (-1.47%) 37,700 252.59 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.1 (1.49%) 28,900 193.25 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 12,606 83.6 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 17,600 117.47 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 15,400 102.54 0 0 6,700 7,300 6,100
29/12/2025 6,700 0 (0%) 26,400 174.95 0 0 6,700 7,300 6,100
26/12/2025 6,700 0 (0%) 52,800 350.08 0 0 6,700 7,300 6,100
25/12/2025 6,700 0.1 (1.52%) 18,200 121.34 0 0 6,600 7,200 6,000
24/12/2025 6,600 -0.1 (-1.49%) 78,000 520 0 0 6,700 7,300 6,100
23/12/2025 6,700 0.1 (1.52%) 30,300 202.46 50,000 300 6,600 7,200 6,000
22/12/2025 6,600 -0.1 (-1.49%) 18,200 121.3 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 21,335 143.94 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 16,100 109.16 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 22,500 151.93 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 50,300 336.26 0 0 6,800 7,400 6,200
15/12/2025 6,800 0 (0%) 22,500 152.3 0 0 6,800 7,400 6,200
12/12/2025 6,800 0.1 (1.49%) 16,002 107.61 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 32,600 217.72 0 0 6,700 7,300 6,100
10/12/2025 6,700 0.1 (1.52%) 13,100 86.96 0 0 6,600 7,200 6,000
09/12/2025 6,600 -0.1 (-1.49%) 25,100 166.06 60,000 438 6,700 7,300 6,100
08/12/2025 6,700 0 (0%) 33,100 220.65 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.1 (1.52%) 12,400 82.05 50,000 360 6,600 7,200 6,000
04/12/2025 6,600 0 (0%) 71,700 474.09 0 0 6,600 7,200 6,000
03/12/2025 6,600 0.1 (1.54%) 103,600 676.05 30,000 177 6,500 7,100 5,900
02/12/2025 6,500 0 (0%) 29,200 188.88 50,000 295 6,500 7,100 5,900
01/12/2025 6,500 0 (0%) 17,045 110.09 45,000 319.5 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 15,408 99.75 50,000 325 6,500 7,100 5,900
27/11/2025 6,500 0 (0%) 25,600 165.7 0 0 6,500 7,100 5,900
26/11/2025 6,500 0 (0%) 11,100 71.65 60,000 354 6,500 7,100 5,900
25/11/2025 6,500 0 (0%) 27,381 177.07 60,000 426 6,500 7,100 5,900
24/11/2025 6,500 0 (0%) 17,148 110.86 45,000 265.5 6,500 7,100 5,900
21/11/2025 6,500 0 (0%) 20,074 129.97 0 0 6,500 7,100 5,900
20/11/2025 6,500 0 (0%) 15,108 97.69 0 0 6,500 7,100 5,900
19/11/2025 6,500 0 (0%) 29,100 188.75 0 0 6,500 7,100 5,900
18/11/2025 6,500 0 (0%) 17,000 109.92 40,000 236 6,500 7,100 5,900
17/11/2025 6,500 0 (0%) 17,554 113.6 0 0 6,500 7,100 5,900
14/11/2025 6,500 0 (0%) 17,417 113.2 0 0 6,500 7,100 5,900
13/11/2025 6,500 0 (0%) 40,400 261.35 45,000 319.5 6,500 7,100 5,900
12/11/2025 6,500 0 (0%) 45,100 291.14 0 0 6,500 7,100 5,900
11/11/2025 6,500 0 (0%) 52,800 341.1 0 0 6,500 7,100 5,900
10/11/2025 6,500 0 (0%) 45,201 292.63 40,000 284 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 97,301 630.46 0 0 6,500 7,100 5,900
06/11/2025 6,500 0 (0%) 59,803 387.72 0 0 6,500 7,100 5,900
05/11/2025 6,500 0 (0%) 126,601 813.25 50,000 355 6,500 7,100 5,900
04/11/2025 6,500 0 (0%) 58,500 377.3 0 0 6,500 7,100 5,900
03/11/2025 6,500 0 (0%) 57,531 372.7 55,000 390.5 6,500 7,100 5,900
31/10/2025 6,500 0 (0%) 56,215 362.49 0 0 6,500 7,100 5,900
30/10/2025 6,500 0 (0%) 32,000 207 0 0 6,500 7,100 5,900
29/10/2025 6,500 0 (0%) 33,303 214.96 0 0 6,500 7,100 5,900
28/10/2025 6,500 0 (0%) 36,100 234.16 50,000 295 6,500 7,100 5,900
27/10/2025 6,500 0 (0%) 48,714 316.65 0 0 6,500 7,100 5,900
24/10/2025 6,500 0 (0%) 33,300 216.55 35,000 248.5 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 39,620 256.23 50,000 295 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 42,500 274.45 35,000 248.5 6,500 7,100 5,900
21/10/2025 6,500 -0.1 (-1.52%) 53,300 345.95 56,200 337.2 6,600 7,200 6,000
20/10/2025 6,600 0 (0%) 66,901 434.31 45,000 324 6,600 7,200 6,000
17/10/2025 6,600 0 (0%) 86,301 562.46 50,000 330 6,600 7,200 6,000
16/10/2025 6,600 0 (0%) 51,000 334.2 0 0 6,600 7,200 6,000
15/10/2025 6,600 0 (0%) 78,544 514.74 0 0 6,600 7,200 6,000
14/10/2025 6,600 0 (0%) 47,327 310.53 50,000 300 6,600 7,200 6,000
13/10/2025 6,600 0 (0%) 47,528 311.28 0 0 6,600 7,200 6,000
10/10/2025 6,600 0 (0%) 38,230 250.4 50,000 360 6,600 7,200 6,000
09/10/2025 6,600 0 (0%) 69,927 457.82 0 0 6,600 7,200 6,000
08/10/2025 6,600 0.1 (1.54%) 31,423 205.25 0 0 6,500 7,100 5,900
07/10/2025 6,500 -0.1 (-1.52%) 44,312 288.03 0 0 6,600 7,200 6,000
06/10/2025 6,600 0 (0%) 39,400 257.65 0 0 6,600 7,200 6,000

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