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
05/03/2026 2,400 -0.1 (-4%) 130,063 313.19 0 0 2,500 2,700 2,300
04/03/2026 2,500 -0.1 (-3.85%) 63,638 156.91 0 0 2,600 2,800 2,400
03/03/2026 2,600 0.1 (4%) 71,801 179.57 0 0 2,500 2,700 2,300
02/03/2026 2,500 -0.2 (-7.41%) 376,826 945.34 0 0 2,700 2,900 2,500
27/02/2026 2,700 0.1 (3.85%) 708,682 1,851.68 0 0 2,600 2,800 2,400
26/02/2026 2,600 0.1 (4%) 845,111 2,210.69 118,700 273.01 2,500 2,700 2,300
25/02/2026 2,500 0.2 (8.7%) 800,255 1,956.92 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 45,400 104.23 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 87,873 202.58 0 0 2,300 2,500 2,100
16/02/2026 2,300 0 (0%) 0 0 0 0 2,300 0 0
13/02/2026 2,300 0.1 (4.55%) 351,904 809.4 0 0 2,200 2,400 2,000
12/02/2026 2,200 -0.1 (-4.35%) 191,601 422.12 0 0 2,300 2,500 2,100
11/02/2026 2,300 0 (0%) 66,736 150.3 0 0 2,300 2,500 2,100
10/02/2026 2,300 0.1 (4.55%) 21,970 48.9 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 303,202 699.77 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 34,404 75.7 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 29,866 65.84 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 37,310 82.92 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 60,100 133.12 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 53,920 123.3 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 79,600 177.46 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 105,780 238.97 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 58,111 129.15 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 106,511 242.54 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 138,801 320.21 0 0 2,300 2,500 2,100
23/01/2026 2,300 0 (0%) 87,200 200.59 0 0 2,300 2,500 2,100
22/01/2026 2,300 0 (0%) 108,915 257.24 0 0 2,300 2,500 2,100
21/01/2026 2,300 0 (0%) 146,948 339.22 0 0 2,300 2,500 2,100
20/01/2026 2,300 0 (0%) 142,954 331.56 0 0 2,300 2,500 2,100
19/01/2026 2,300 0 (0%) 50,100 115.25 0 0 2,300 2,500 2,100
16/01/2026 2,300 0 (0%) 52,515 120.83 0 0 2,300 2,500 2,100
15/01/2026 2,300 0 (0%) 41,500 95.54 0 0 2,300 2,500 2,100
14/01/2026 2,300 -0.1 (-4.17%) 164,809 379.74 0 0 2,400 2,600 2,200
13/01/2026 2,400 0.1 (4.35%) 43,535 101.2 0 0 2,300 2,500 2,100
12/01/2026 2,300 0 (0%) 133,605 311.68 0 0 2,300 2,500 2,100
09/01/2026 2,300 0 (0%) 179,170 424.2 0 0 2,300 2,500 2,100
08/01/2026 2,300 -0.1 (-4.17%) 73,006 171.58 0 0 2,400 2,600 2,200
07/01/2026 2,400 0 (0%) 62,438 148.95 0 0 2,400 2,600 2,200
06/01/2026 2,400 0.1 (4.35%) 29,105 67.32 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 48,401 114.16 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 38,058 91.02 0 0 2,300 2,500 2,100
30/12/2025 2,300 -0.1 (-4.17%) 50,125 118.36 0 0 2,400 2,600 2,200
29/12/2025 2,400 0.1 (4.35%) 70,202 168.51 0 0 2,300 2,500 2,100
26/12/2025 2,300 0 (0%) 56,363 131.97 0 0 2,300 2,500 2,100
25/12/2025 2,300 -0.1 (-4.17%) 115,100 276.19 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 58,700 142.62 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 197,400 473.7 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 76,800 184.1 0 0 2,400 2,600 2,200
19/12/2025 2,400 0 (0%) 48,100 115.5 0 0 2,400 2,600 2,200
18/12/2025 2,400 -0.1 (-4%) 101,900 240.57 0 0 2,500 2,700 2,300
17/12/2025 2,500 0.1 (4.17%) 89,299 214.45 0 0 2,400 2,600 2,200
16/12/2025 2,400 0 (0%) 67,302 161.51 0 0 2,400 2,600 2,200
15/12/2025 2,400 0.1 (4.35%) 102,900 246.91 0 0 2,300 2,500 2,100
12/12/2025 2,300 -0.1 (-4.17%) 94,002 225.23 0 0 2,400 2,600 2,200
11/12/2025 2,400 0 (0%) 40,733 97.75 0 0 2,400 2,600 2,200
10/12/2025 2,400 0 (0%) 76,500 183.56 0 0 2,400 2,600 2,200
09/12/2025 2,400 0 (0%) 207,100 496.87 0 0 2,400 2,600 2,200
08/12/2025 2,400 -0.1 (-4%) 6,901 16.57 0 0 2,500 2,700 2,300
05/12/2025 2,500 0.1 (4.17%) 67,201 161.71 0 0 2,400 2,600 2,200
04/12/2025 2,400 -0.1 (-4%) 57,991 140.34 0 0 2,500 2,700 2,300
03/12/2025 2,500 0 (0%) 15,750 39.14 0 0 2,500 2,700 2,300
02/12/2025 2,500 0.1 (4.17%) 14,000 33.97 0 0 2,400 2,600 2,200
01/12/2025 2,400 -0.1 (-4%) 58,700 142.28 0 0 2,500 2,700 2,300
28/11/2025 2,500 0.1 (4.17%) 95,800 231.79 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 10,901 26.52 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 33,100 79.86 0 0 2,400 2,600 2,200
25/11/2025 2,400 -0.1 (-4%) 30,300 74.17 0 0 2,500 2,700 2,300
24/11/2025 2,500 0.1 (4.17%) 108,500 270.2 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.1 (-4%) 41,203 101.59 0 0 2,500 2,700 2,300
20/11/2025 2,500 0 (0%) 33,500 80.98 0 0 2,500 2,700 2,300
19/11/2025 2,500 0 (0%) 38,552 94.27 0 0 2,500 2,700 2,300
18/11/2025 2,500 0 (0%) 24,501 61.14 0 0 2,500 2,700 2,300
17/11/2025 2,500 0 (0%) 58,800 146.6 0 0 2,500 2,700 2,300
14/11/2025 2,500 0 (0%) 45,266 110.49 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 11,006 27.02 0 0 2,500 2,700 2,300
12/11/2025 2,500 0.1 (4.17%) 88,513 217.63 0 0 2,400 2,600 2,200
11/11/2025 2,400 -0.1 (-4%) 39,241 95.87 0 0 2,500 2,700 2,300
10/11/2025 2,500 0.1 (4.17%) 38,300 92.23 0 0 2,400 2,600 2,200
07/11/2025 2,400 -0.1 (-4%) 424,950 1,020.89 0 0 2,500 2,700 2,300
06/11/2025 2,500 0 (0%) 31,913 79.72 0 0 2,500 2,700 2,300
05/11/2025 2,500 -0.1 (-3.85%) 142,198 352.05 0 0 2,600 2,800 2,400
04/11/2025 2,600 0.1 (4%) 44,118 109.89 0 0 2,500 2,700 2,300
03/11/2025 2,500 0 (0%) 75,824 189.59 0 0 2,500 2,700 2,300
31/10/2025 2,500 0 (0%) 47,400 118.53 0 0 2,500 2,700 2,300
30/10/2025 2,500 0 (0%) 87,000 218.02 0 0 2,500 2,700 2,300
29/10/2025 2,500 0 (0%) 50,608 127.28 0 0 2,500 2,700 2,300
28/10/2025 2,500 0 (0%) 219,000 541.67 0 0 2,500 2,700 2,300
27/10/2025 2,500 0 (0%) 19,000 47.54 0 0 2,500 2,700 2,300
24/10/2025 2,500 0 (0%) 51,300 128.29 0 0 2,500 2,700 2,300
23/10/2025 2,500 0 (0%) 16,600 42.41 0 0 2,500 2,700 2,300
22/10/2025 2,500 0 (0%) 99,100 247.8 0 0 2,500 2,700 2,300
21/10/2025 2,500 -0.1 (-3.85%) 217,242 543.2 0 0 2,600 2,800 2,400
20/10/2025 2,600 -0.1 (-3.7%) 435,605 1,133.18 0 0 2,700 2,900 2,500
17/10/2025 2,700 0.1 (3.85%) 146,200 384.91 0 0 2,600 2,800 2,400
16/10/2025 2,600 0 (0%) 185,563 482.87 0 0 2,600 2,800 2,400
15/10/2025 2,600 0 (0%) 142,025 378.5 0 0 2,600 2,800 2,400
14/10/2025 2,600 0 (0%) 175,704 456.99 0 0 2,600 2,800 2,400
13/10/2025 2,600 -0.1 (-3.7%) 64,900 169.17 0 0 2,700 2,900 2,500
10/10/2025 2,700 0 (0%) 116,132 313.5 0 0 2,700 2,900 2,500
09/10/2025 2,700 0 (0%) 220,640 606.4 0 0 2,700 2,900 2,500
08/10/2025 2,700 0.1 (3.85%) 365,393 987.24 0 0 2,600 2,800 2,400
07/10/2025 2,600 -0.1 (-3.7%) 240,220 639.97 0 0 2,700 2,900 2,500
06/10/2025 2,700 0.1 (3.85%) 146,950 382.92 0 0 2,600 2,800 2,400
03/10/2025 2,600 -0.1 (-3.7%) 366,100 952.13 0 0 2,700 2,900 2,500
02/10/2025 2,700 0 (0%) 263,733 690.98 0 0 2,700 2,900 2,500
01/10/2025 2,700 0 (0%) 143,902 386.53 0 0 2,700 2,900 2,500
30/09/2025 2,700 -0.1 (-3.57%) 666,717 1,801.75 0 0 2,800 3,000 2,600
29/09/2025 2,800 0.1 (3.7%) 24,122 66.74 0 0 2,700 2,900 2,500
26/09/2025 2,700 -0.1 (-3.57%) 106,676 293.81 0 0 2,800 3,000 2,600
25/09/2025 2,800 0.1 (3.7%) 107,956 295.18 0 0 2,700 2,900 2,500
24/09/2025 2,700 0 (0%) 269,202 728.14 0 0 2,700 2,900 2,500
23/09/2025 2,700 -0.1 (-3.57%) 79,803 216.58 0 0 2,800 3,000 2,600
22/09/2025 2,800 0 (0%) 342,100 929.75 0 0 2,800 3,000 2,600
19/09/2025 2,800 0 (0%) 66,344 185.35 0 0 2,800 3,000 2,600
18/09/2025 2,800 0 (0%) 205,218 574.52 0 0 2,800 3,000 2,600
17/09/2025 2,800 0.1 (3.7%) 349,045 977.29 0 0 2,700 2,900 2,500
16/09/2025 2,700 -0.1 (-3.57%) 213,400 596.73 0 0 2,800 3,000 2,600
15/09/2025 2,800 0.1 (3.7%) 450,053 1,261.06 0 0 2,700 2,900 2,500
12/09/2025 2,700 -0.1 (-3.57%) 199,520 548.18 0 0 2,800 3,000 2,600
11/09/2025 2,800 -0.1 (-3.45%) 565,213 1,576.55 0 0 2,900 3,100 2,700
10/09/2025 2,900 0.1 (3.57%) 150,213 434.16 0 0 2,800 3,000 2,600
09/09/2025 2,800 0 (0%) 248,209 704.8 0 0 2,800 3,000 2,600
08/09/2025 2,800 -0.1 (-3.45%) 755,695 2,118.06 0 0 2,900 3,100 2,700
05/09/2025 2,900 0 (0%) 503,455 1,460.05 0 0 2,900 3,100 2,700

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