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
10/06/2026 2,220 0 (0%) 0 0 0 0 2,220 0 0
09/06/2026 2,220 -0.01 (-0.45%) 654,300 1,445.98 0 0 2,230 2,380 2,080
08/06/2026 2,230 -0.04 (-1.76%) 843,700 1,899.34 0 0 2,270 2,420 2,120
05/06/2026 2,270 0 (0%) 484,400 1,099.43 0 0 2,270 2,420 2,120
04/06/2026 2,270 0 (0%) 445,000 1,014.17 0 0 2,270 2,420 2,120
03/06/2026 2,270 -0.03 (-1.3%) 670,900 1,545.6 0 0 2,300 2,460 2,140
02/06/2026 2,300 -0.12 (-4.96%) 695,000 1,647.72 0 0 2,420 2,580 2,260
01/06/2026 2,420 0.15 (6.61%) 2,184,500 5,221.02 0 0 2,270 2,420 2,120
29/05/2026 2,270 -0.01 (-0.44%) 595,500 1,352.49 0 0 2,280 2,430 2,130
28/05/2026 2,280 0 (0%) 413,900 946.75 0 0 2,280 2,430 2,130
27/05/2026 2,280 0.02 (0.88%) 450,900 1,024.92 0 0 2,260 2,410 2,110
26/05/2026 2,260 -0.01 (-0.44%) 330,600 752.58 0 0 2,270 2,420 2,120
25/05/2026 2,270 -0.02 (-0.87%) 560,100 1,279.05 0 0 2,290 2,450 2,130
22/05/2026 2,290 -0.06 (-2.55%) 816,300 1,887.93 0 0 2,350 2,510 2,190
21/05/2026 2,350 0.01 (0.43%) 756,500 1,757.59 0 0 2,340 2,500 2,180
20/05/2026 2,340 -0.05 (-2.09%) 603,000 1,423.17 0 0 2,390 2,550 2,230
19/05/2026 2,390 -0.01 (-0.42%) 472,800 1,134.26 0 0 2,400 2,560 2,240
18/05/2026 2,400 -0.06 (-2.44%) 1,129,400 2,717.51 0 0 2,460 2,630 2,290
15/05/2026 2,460 0.03 (1.23%) 445,300 1,093.06 0 0 2,430 2,600 2,260
14/05/2026 2,430 -0.02 (-0.82%) 311,500 763.54 0 0 2,450 2,620 2,280
13/05/2026 2,450 -0.04 (-1.61%) 1,750,000 4,225.52 0 0 2,490 2,660 2,320
12/05/2026 2,490 -0.05 (-1.97%) 1,063,900 2,671.33 0 0 2,540 2,710 2,370
11/05/2026 2,540 -0.04 (-1.55%) 655,300 1,677.1 0 0 2,580 2,760 2,400
08/05/2026 2,580 -0.02 (-0.77%) 430,900 1,112.06 0 0 2,600 2,780 2,420
07/05/2026 2,600 0.01 (0.39%) 530,100 1,372.64 0 0 2,590 2,770 2,410
06/05/2026 2,590 -0.02 (-0.77%) 475,800 1,238.95 0 0 2,610 2,790 2,430
05/05/2026 2,610 -0.04 (-1.51%) 406,300 1,063.36 0 0 2,650 2,830 2,470
04/05/2026 2,650 0.02 (0.76%) 286,800 759.59 0 0 2,630 2,810 2,450
29/04/2026 2,630 0.01 (0.38%) 2,332,300 6,194.8 0 0 2,620 2,800 2,440
28/04/2026 2,620 0.02 (0.77%) 413,700 1,080.46 0 0 2,600 2,780 2,420
24/04/2026 2,600 -0.04 (-1.52%) 484,800 1,266.5 60,000 158.4 2,640 2,820 2,460
23/04/2026 2,640 0 (0%) 694,000 1,833.95 0 0 2,640 2,820 2,460
22/04/2026 2,640 0.01 (0.38%) 340,500 900.21 0 0 2,630 2,810 2,450
21/04/2026 2,630 -0.02 (-0.75%) 559,700 1,478.22 0 0 2,650 2,830 2,470
20/04/2026 2,650 0.01 (0.38%) 716,100 1,894.03 0 0 2,640 2,820 2,460
17/04/2026 2,640 -0.02 (-0.75%) 485,800 1,291.63 0 0 2,660 2,840 2,480
16/04/2026 2,660 -0.01 (-0.37%) 337,500 898.1 0 0 2,670 2,850 2,490
15/04/2026 2,670 -0.01 (-0.37%) 466,100 1,250.64 0 0 2,680 2,860 2,500
14/04/2026 2,680 0.03 (1.13%) 468,800 1,246.75 0 0 2,650 2,830 2,470
13/04/2026 2,650 -0.02 (-0.75%) 326,200 872.24 0 0 2,670 2,850 2,490
10/04/2026 2,670 -0.04 (-1.48%) 490,500 1,323.23 0 0 2,710 2,890 2,530
09/04/2026 2,710 0.03 (1.12%) 803,400 2,164. 0 0 2,680 2,860 2,500
08/04/2026 2,680 0.09 (3.47%) 637,700 1,704.61 0 0 2,590 2,770 2,410
07/04/2026 2,590 -0.01 (-0.38%) 447,900 1,144.97 0 0 2,600 2,780 2,420
06/04/2026 2,600 -0.02 (-0.76%) 448,700 1,168.55 0 0 2,620 2,800 2,440
03/04/2026 2,620 -0.03 (-1.13%) 483,700 1,271.34 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.05 (-1.85%) 302,400 807.9 0 0 2,700 2,880 2,520
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

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