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
01/04/2026 2,700 0.01 (0.37%) 631,800 1,697.37 0 0 2,690 2,870 2,510
31/03/2026 2,690 0.01 (0.37%) 408,400 1,106.6 0 0 2,680 2,860 2,500
30/03/2026 2,680 0.03 (1.13%) 722,800 1,902.16 0 0 2,650 2,830 2,470
27/03/2026 2,650 0.01 (0.38%) 423,600 1,128.73 0 0 2,640 2,820 2,460
26/03/2026 2,640 -0.01 (-0.38%) 477,200 1,272.1 0 0 2,650 2,830 2,470
25/03/2026 2,650 0.08 (3.11%) 944,000 2,520.06 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.04 (1.58%) 458,400 1,181.35 0 0 2,530 2,700 2,360
23/03/2026 2,530 -0.15 (-5.6%) 579,500 1,498.6 0 0 2,680 2,860 2,500
20/03/2026 2,680 -0.02 (-0.74%) 530,800 1,414.34 0 0 2,700 2,880 2,520
19/03/2026 2,700 0 (0%) 457,200 1,230.99 0 0 2,700 2,880 2,520
18/03/2026 2,700 0 (0%) 730,500 1,977.48 0 0 2,700 2,880 2,520
17/03/2026 2,700 0.03 (1.12%) 418,900 1,131.01 0 0 2,670 2,850 2,490
16/03/2026 2,670 0 (0%) 588,600 1,567.64 0 0 2,670 2,850 2,490
13/03/2026 2,670 0.01 (0.38%) 551,600 1,462.37 0 0 2,660 2,840 2,480
12/03/2026 2,660 -0.01 (-0.37%) 314,900 838.14 0 0 2,670 2,850 2,490
11/03/2026 2,670 -0.01 (-0.37%) 1,031,400 2,740.96 0 0 2,680 2,860 2,500
10/03/2026 2,680 0.09 (3.47%) 1,288,800 3,418.61 0 0 2,590 2,770 2,410
09/03/2026 2,590 -0.19 (-6.83%) 2,451,800 6,357.49 0 0 2,780 2,970 2,590
06/03/2026 2,780 -0.04 (-1.42%) 574,100 1,598.78 0 0 2,820 3,010 2,630
05/03/2026 2,820 0.01 (0.36%) 607,000 1,718.8 0 0 2,810 3,000 2,620
04/03/2026 2,810 -0.01 (-0.35%) 1,549,800 4,319.71 0 0 2,820 3,010 2,630
03/03/2026 2,820 -0.09 (-3.09%) 1,821,300 5,211.02 0 0 2,910 3,110 2,710
02/03/2026 2,910 -0.14 (-4.59%) 1,897,500 5,570.56 0 0 3,050 3,260 2,840
27/02/2026 3,050 -0.03 (-0.97%) 652,700 1,993.2 0 0 3,080 3,290 2,870
26/02/2026 3,080 0.04 (1.32%) 2,494,200 7,544.67 0 0 3,040 3,250 2,830
25/02/2026 3,040 0.02 (0.66%) 1,051,200 3,170.9 0 0 3,020 3,230 2,810
24/02/2026 3,020 0.02 (0.67%) 706,000 2,124.73 0 0 3,000 3,210 2,790
23/02/2026 3,000 0.08 (2.74%) 755,500 2,258.02 0 0 2,920 3,120 2,720
13/02/2026 2,920 0 (0%) 455,300 1,333.95 0 0 2,920 3,120 2,720
12/02/2026 2,920 -0.04 (-1.35%) 540,300 1,595.32 0 0 2,960 3,160 2,760
11/02/2026 2,960 0.03 (1.02%) 330,400 972.19 0 0 2,930 3,130 2,730
10/02/2026 2,930 -0.03 (-1.01%) 610,700 1,800.55 0 0 2,960 3,160 2,760
09/02/2026 2,960 -0.01 (-0.34%) 686,000 2,037.23 0 0 2,970 3,170 2,770
06/02/2026 2,970 -0.03 (-1%) 1,044,500 3,115.23 0 0 3,000 3,210 2,790
05/02/2026 3,000 -0.06 (-1.96%) 1,191,600 3,599.11 0 0 3,060 3,270 2,850
04/02/2026 3,060 -0.05 (-1.61%) 931,600 2,850.46 0 0 3,110 3,320 2,900
03/02/2026 3,110 0.05 (1.63%) 2,003,200 6,232.28 0 0 3,060 3,270 2,850
02/02/2026 3,060 0.01 (0.33%) 1,328,700 4,070.06 0 0 3,050 3,260 2,840
30/01/2026 3,050 0.05 (1.67%) 952,900 2,909.1 0 0 3,000 3,210 2,790
29/01/2026 3,000 0 (0%) 892,200 2,693.91 0 0 3,000 3,210 2,790
28/01/2026 3,000 0 (0%) 888,900 2,652.33 0 0 3,000 3,210 2,790
27/01/2026 3,000 0.02 (0.67%) 964,600 2,881.44 0 0 2,980 3,180 2,780
26/01/2026 2,980 -0.07 (-2.3%) 1,646,700 4,962.23 0 0 3,050 3,260 2,840
23/01/2026 3,050 -0.1 (-3.17%) 1,343,100 4,153.87 0 0 3,150 3,370 2,930
22/01/2026 3,150 0.12 (3.96%) 2,711,900 8,444.07 0 0 3,030 3,240 2,820
21/01/2026 3,030 0.01 (0.33%) 1,215,200 3,651.6 0 0 3,020 3,230 2,810
20/01/2026 3,020 -0.03 (-0.98%) 1,052,800 3,214.93 0 0 3,050 3,260 2,840
19/01/2026 3,050 0.04 (1.33%) 933,600 2,823.39 0 0 3,010 3,220 2,800
16/01/2026 3,010 -0.04 (-1.31%) 1,287,500 3,883.35 0 0 3,050 3,260 2,840
15/01/2026 3,050 0.04 (1.33%) 1,645,300 4,991.82 0 0 3,010 3,220 2,800
14/01/2026 3,010 -0.02 (-0.66%) 2,675,700 8,033.47 0 0 3,030 3,240 2,820
13/01/2026 3,030 0.03 (1%) 1,289,900 3,911.12 0 0 3,000 3,210 2,790
12/01/2026 3,000 0 (0%) 1,821,000 5,442.55 0 0 3,000 3,210 2,790
09/01/2026 3,000 -0.03 (-0.99%) 1,173,300 3,543.6 0 0 3,030 3,240 2,820
08/01/2026 3,030 0 (0%) 1,255,200 3,814.53 0 0 3,030 3,240 2,820
07/01/2026 3,030 0.02 (0.66%) 1,465,800 4,446.1 0 0 3,010 3,220 2,800
06/01/2026 3,010 -0.05 (-1.63%) 1,861,800 5,611.76 0 0 3,060 3,270 2,850
05/01/2026 3,060 -0.04 (-1.29%) 1,442,400 4,444.39 0 0 3,100 3,310 2,890
31/12/2025 3,100 -0.05 (-1.59%) 1,150,800 3,557.98 0 0 3,150 3,370 2,930
30/12/2025 3,150 0.02 (0.64%) 1,200,600 3,729.04 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.13 (4.33%) 1,913,200 5,842.75 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.2 (-6.25%) 2,970,200 9,187.34 0 0 3,200 3,420 2,980
25/12/2025 3,200 -0.12 (-3.61%) 2,310,400 7,541.26 0 0 3,320 3,550 3,090
24/12/2025 3,320 -0.14 (-4.05%) 3,074,200 10,279.96 0 0 3,460 3,700 3,220
23/12/2025 3,460 0.1 (2.98%) 2,031,000 6,915.99 0 0 3,360 3,590 3,130
22/12/2025 3,360 -0.11 (-3.17%) 3,832,000 12,983.05 0 0 3,470 3,710 3,230
19/12/2025 3,470 -0.08 (-2.25%) 2,563,900 8,976.54 0 0 3,550 3,790 3,310
18/12/2025 3,550 -0.26 (-6.82%) 3,596,800 13,037.33 0 0 3,810 4,070 3,550
17/12/2025 3,810 -0.04 (-1.04%) 3,110,400 12,186.34 0 0 3,850 4,110 3,590
16/12/2025 3,850 0.25 (6.94%) 3,092,500 11,673.58 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.18 (-4.76%) 6,619,500 23,689.12 20,500 77.49 3,780 4,040 3,520
12/12/2025 3,780 -0.28 (-6.9%) 7,989,100 31,103.71 0 0 4,060 4,340 3,780
11/12/2025 4,060 0.1 (2.53%) 7,939,300 32,877.61 0 0 3,960 4,230 3,690
10/12/2025 3,960 0.25 (6.74%) 13,922,300 54,993.25 1,000,000 3,960 3,710 3,960 3,460
09/12/2025 3,710 0.24 (6.92%) 5,168,300 19,116.5 0 0 3,470 3,710 3,230
08/12/2025 3,470 0.22 (6.77%) 5,708,500 19,639.9 0 0 3,250 3,470 3,030
05/12/2025 3,250 0.03 (0.93%) 2,044,900 6,671.47 0 0 3,220 3,440 3,000
04/12/2025 3,220 0.03 (0.94%) 1,220,200 3,919.35 0 0 3,190 3,410 2,970
03/12/2025 3,190 -0.09 (-2.74%) 1,173,500 3,791.26 0 0 3,280 3,500 3,060
02/12/2025 3,280 0.07 (2.18%) 2,390,200 7,641.5 0 0 3,210 3,430 2,990
01/12/2025 3,210 0.11 (3.55%) 3,352,300 10,892.36 0 0 3,100 3,310 2,890
28/11/2025 3,100 0.2 (6.9%) 2,853,300 8,657.13 0 0 2,900 3,100 2,700
27/11/2025 2,900 -0.01 (-0.34%) 267,700 774.41 0 0 2,910 3,110 2,710
26/11/2025 2,910 0 (0%) 328,300 952.42 0 0 2,910 3,110 2,710
25/11/2025 2,910 0.04 (1.39%) 791,600 2,299.84 0 0 2,870 3,070 2,670
24/11/2025 2,870 0 (0%) 229,600 660.7 0 0 2,870 3,070 2,670
21/11/2025 2,870 -0.03 (-1.03%) 428,800 1,237.9 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 235,900 683.46 0 0 2,900 3,100 2,700
19/11/2025 2,900 0.01 (0.35%) 338,100 977.09 0 0 2,890 3,090 2,690
18/11/2025 2,890 -0.01 (-0.34%) 602,700 1,750.32 0 0 2,900 3,100 2,700
17/11/2025 2,900 0.03 (1.05%) 447,800 1,297.08 0 0 2,870 3,070 2,670
14/11/2025 2,870 0.01 (0.35%) 278,500 802.9 0 0 2,860 3,060 2,660
13/11/2025 2,860 0.01 (0.35%) 556,300 1,601.38 0 0 2,850 3,040 2,660
12/11/2025 2,850 0.04 (1.42%) 422,000 1,188.9 0 0 2,810 3,000 2,620
11/11/2025 2,810 -0.01 (-0.35%) 338,200 946.3 0 0 2,820 3,010 2,630
10/11/2025 2,820 -0.01 (-0.35%) 142,400 401.18 0 0 2,830 3,020 2,640
07/11/2025 2,830 -0.02 (-0.7%) 331,800 937.92 0 0 2,850 3,040 2,660
06/11/2025 2,850 -0.01 (-0.35%) 174,700 498.17 0 0 2,860 3,060 2,660
05/11/2025 2,860 -0.01 (-0.35%) 85,400 243.98 0 0 2,870 3,070 2,670
04/11/2025 2,870 0.02 (0.7%) 404,400 1,146.97 0 0 2,850 3,040 2,660
03/11/2025 2,850 -0.05 (-1.72%) 306,400 882.9 0 0 2,900 3,100 2,700
31/10/2025 2,900 -0.04 (-1.36%) 735,100 2,148.13 0 0 2,940 3,140 2,740
30/10/2025 2,940 -0.01 (-0.34%) 361,700 1,061.86 0 0 2,950 3,150 2,750
29/10/2025 2,950 0.09 (3.15%) 595,100 1,738.45 0 0 2,860 3,060 2,660
28/10/2025 2,860 0 (0%) 296,100 839.88 0 0 2,860 3,060 2,660
27/10/2025 2,860 0.07 (2.51%) 400,700 1,144.94 0 0 2,790 2,980 2,600
24/10/2025 2,790 -0.06 (-2.11%) 549,400 1,542.02 0 0 2,850 3,040 2,660
23/10/2025 2,850 -0.01 (-0.35%) 267,000 764.41 0 0 2,860 3,060 2,660
22/10/2025 2,860 0.09 (3.25%) 594,600 1,667.31 0 0 2,770 2,960 2,580
21/10/2025 2,770 0.07 (2.59%) 1,046,900 2,838.61 0 0 2,700 2,880 2,520
20/10/2025 2,700 -0.16 (-5.59%) 850,900 2,394.59 0 0 2,860 3,060 2,660
17/10/2025 2,860 -0.03 (-1.04%) 620,800 1,777.26 0 0 2,890 3,090 2,690
16/10/2025 2,890 -0.07 (-2.36%) 1,586,300 4,604.29 0 0 2,960 3,160 2,760
15/10/2025 2,960 -0.02 (-0.67%) 982,600 2,904.49 0 0 2,980 3,180 2,780
14/10/2025 2,980 -0.04 (-1.32%) 996,400 2,984.05 0 0 3,020 3,230 2,810
13/10/2025 3,020 0 (0%) 1,048,400 3,148.92 0 0 3,020 3,230 2,810
10/10/2025 3,020 0 (0%) 727,700 2,213.14 0 0 3,020 3,230 2,810
09/10/2025 3,020 -0.01 (-0.33%) 446,800 1,352.76 0 0 3,030 3,240 2,820
08/10/2025 3,030 0.01 (0.33%) 642,600 1,963.07 0 0 3,020 3,230 2,810
07/10/2025 3,020 -0.04 (-1.31%) 664,800 2,011.55 0 0 3,060 3,270 2,850
06/10/2025 3,060 0.02 (0.66%) 865,400 2,662.98 0 0 3,040 3,250 2,830
03/10/2025 3,040 0 (0%) 854,700 2,574.41 0 0 3,040 3,250 2,830
02/10/2025 3,040 0.04 (1.33%) 687,400 2,090.66 0 0 3,000 3,210 2,790
01/10/2025 3,000 -0.09 (-2.91%) 1,331,700 4,035.98 0 0 3,090 3,300 2,880

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