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
20/03/2026 8,300 0 (0%) 532,165 4,348.66 0 0 8,300 9,500 7,100
19/03/2026 8,400 0 (0%) 536,871 4,438.74 0 0 8,400 9,600 7,200
18/03/2026 8,500 0 (0%) 530,264 4,475.51 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.1 (1.19%) 508,890 4,343.9 0 0 8,400 9,600 7,200
16/03/2026 8,500 0 (0%) 576,505 4,862.42 0 0 8,500 9,700 7,300
13/03/2026 8,500 -0.1 (-1.16%) 771,422 6,526.97 0 0 8,600 9,800 7,400
12/03/2026 8,600 -0.1 (-1.15%) 756,866 6,479.5 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.2 (2.33%) 1,100,719 9,529.45 0 0 8,600 9,800 7,400
10/03/2026 8,700 0.6 (7.41%) 1,297,268 11,219.27 0 0 8,100 9,300 6,900
09/03/2026 7,900 -1.3 (-14.13%) 2,431,912 19,622.51 0 0 9,200 10,500 7,900
06/03/2026 9,300 -0.4 (-4.12%) 1,196,700 11,067.11 0 0 9,700 11,100 8,300
05/03/2026 9,500 -0.3 (-3.06%) 1,410,475 13,709.15 0 0 9,800 11,200 8,400
04/03/2026 9,900 0.4 (4.21%) 2,350,907 23,028.43 0 0 9,500 10,900 8,100
03/03/2026 9,600 0.3 (3.23%) 1,718,323 16,398.53 0 0 9,300 10,600 8,000
02/03/2026 9,600 0.5 (5.49%) 3,549,834 33,164.53 0 0 9,100 10,400 7,800
27/02/2026 9,100 -0.1 (-1.09%) 648,083 5,874.87 0 0 9,200 10,500 7,900
26/02/2026 9,300 -0.1 (-1.06%) 743,721 6,832.25 0 0 9,400 10,800 8,000
25/02/2026 9,400 0.4 (4.44%) 1,958,983 18,407.21 0 0 9,000 10,300 7,700
24/02/2026 9,100 0.4 (4.6%) 834,407 7,477.74 0 0 8,700 10,000 7,400
23/02/2026 8,800 0.3 (3.53%) 533,202 4,646.46 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 291,248 2,475.78 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 224,653 1,916.66 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.1 (1.18%) 379,714 3,226.13 0 0 8,500 9,700 7,300
10/02/2026 8,400 -0.3 (-3.45%) 1,129,356 9,573.28 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.3 (-3.33%) 503,240 4,393.26 0 0 9,000 10,300 7,700
06/02/2026 8,800 -0.6 (-6.38%) 1,671,828 14,987.42 0 0 9,400 10,800 8,000
05/02/2026 9,100 -0.4 (-4.21%) 1,331,747 12,504.97 0 0 9,500 10,900 8,100
04/02/2026 9,800 1 (11.36%) 3,572,266 34,055.71 0 0 8,800 10,100 7,500
03/02/2026 9,000 0.4 (4.65%) 1,111,800 9,802.16 0 0 8,600 9,800 7,400
02/02/2026 8,600 -0.2 (-2.27%) 542,656 4,673.15 0 0 8,800 10,100 7,500
30/01/2026 8,700 -0.1 (-1.14%) 684,035 6,003.53 0 0 8,800 10,100 7,500
29/01/2026 8,900 0.2 (2.3%) 681,924 6,005.74 0 0 8,700 10,000 7,400
28/01/2026 8,700 0.3 (3.57%) 498,617 4,344.07 0 0 8,400 9,600 7,200
27/01/2026 8,500 -0.1 (-1.16%) 636,088 5,335.53 0 0 8,600 9,800 7,400
26/01/2026 8,500 -0.5 (-5.56%) 942,578 8,103.32 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1,094,913 9,845.24 0 0 9,000 10,300 7,700
22/01/2026 9,000 0.3 (3.45%) 965,296 8,708.72 0 0 8,700 10,000 7,400
21/01/2026 8,700 -0.4 (-4.4%) 1,543,651 13,409.23 0 0 9,100 10,400 7,800
20/01/2026 9,100 -0.2 (-2.15%) 1,777,027 16,187.92 0 0 9,300 10,600 8,000
19/01/2026 9,000 -1.5 (-14.29%) 3,306,023 30,830.07 0 0 10,500 12,000 9,000
16/01/2026 10,200 0.7 (7.37%) 3,012,755 31,682.8 0 0 9,500 10,900 8,100
15/01/2026 9,700 1.2 (14.12%) 4,674,327 44,423.85 0 0 8,500 9,700 7,300
14/01/2026 8,600 0.3 (3.61%) 1,680,125 14,320.27 0 0 8,300 9,500 7,100
13/01/2026 8,400 0 (0%) 769,641 6,426.29 0 0 8,400 9,600 7,200
12/01/2026 8,500 0.7 (8.97%) 2,035,391 17,027.05 0 0 7,800 8,900 6,700
09/01/2026 7,900 0.1 (1.28%) 655,416 5,116.85 0 0 7,800 8,900 6,700
08/01/2026 7,700 0.2 (2.67%) 1,024,678 8,009.74 0 0 7,500 8,600 6,400
07/01/2026 7,600 0.4 (5.56%) 402,495 2,999.62 0 0 7,200 8,200 6,200
06/01/2026 7,300 0 (0%) 193,563 1,402.18 0 0 7,300 8,300 6,300
05/01/2026 7,300 -0.1 (-1.35%) 226,865 1,655.9 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 79,067 586.14 0 0 7,400 8,500 6,300
30/12/2025 7,400 -0.1 (-1.33%) 129,382 957.42 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 149,301 1,112.94 0 0 7,500 8,600 6,400
26/12/2025 7,500 0.1 (1.35%) 396,377 2,972.63 0 0 7,400 8,500 6,300
25/12/2025 7,400 0.1 (1.37%) 114,130 840.69 0 0 7,300 8,300 6,300
24/12/2025 7,400 0 (0%) 206,999 1,519.38 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 129,868 959.77 0 0 7,400 8,500 6,300
22/12/2025 7,500 0.1 (1.35%) 49,636 367.23 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 78,619 580.87 0 0 7,400 8,500 6,300
18/12/2025 7,400 0 (0%) 54,014 399.6 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 275,378 2,031.88 0 0 7,400 8,500 6,300
16/12/2025 7,500 0.1 (1.35%) 191,926 1,418.8 0 0 7,400 8,500 6,300
15/12/2025 7,400 -0.1 (-1.33%) 107,107 794.45 0 0 7,500 8,600 6,400
12/12/2025 7,500 -0.1 (-1.32%) 253,711 1,892.84 0 0 7,600 8,700 6,500
11/12/2025 7,500 -0.1 (-1.32%) 77,711 588.97 0 0 7,600 8,700 6,500
10/12/2025 7,700 0.1 (1.32%) 94,207 718.78 0 0 7,600 8,700 6,500
09/12/2025 7,600 -0.1 (-1.3%) 252,267 1,917.43 0 0 7,700 8,800 6,600
08/12/2025 7,700 0 (0%) 128,847 987.1 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.1 (-1.28%) 148,557 1,150.87 0 0 7,800 8,900 6,700
04/12/2025 7,800 0.1 (1.3%) 184,131 1,428.73 0 0 7,700 8,800 6,600
03/12/2025 7,700 0.1 (1.32%) 165,026 1,269.94 0 0 7,600 8,700 6,500
02/12/2025 7,700 0.1 (1.32%) 185,295 1,412.07 0 0 7,600 8,700 6,500
01/12/2025 7,600 -0.2 (-2.56%) 417,042 3,178.6 0 0 7,800 8,900 6,700
28/11/2025 7,700 -0.3 (-3.75%) 1,034,975 8,047.86 0 0 8,000 9,200 6,800
27/11/2025 8,000 0.1 (1.27%) 266,631 2,133.68 0 0 7,900 9,000 6,800
26/11/2025 8,000 0.1 (1.27%) 194,605 1,537.48 0 0 7,900 9,000 6,800
25/11/2025 8,000 0.1 (1.27%) 121,485 962.1 0 0 7,900 9,000 6,800
24/11/2025 7,900 0.1 (1.28%) 163,409 1,291.2 0 0 7,800 8,900 6,700
21/11/2025 8,000 0 (0%) 199,272 1,561.08 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 176,961 1,417.15 0 0 8,000 9,200 6,800
19/11/2025 8,000 0.1 (1.27%) 374,845 3,005.27 0 0 7,900 9,000 6,800
18/11/2025 8,000 0.1 (1.27%) 136,779 1,079.73 0 0 7,900 9,000 6,800
17/11/2025 7,900 0.1 (1.28%) 303,335 2,402.71 0 0 7,800 8,900 6,700
14/11/2025 7,800 0 (0%) 94,329 734.6 0 0 7,800 8,900 6,700
13/11/2025 7,800 0 (0%) 190,235 1,482.58 0 0 7,800 8,900 6,700
12/11/2025 7,800 0.1 (1.3%) 138,661 1,077.82 0 0 7,700 8,800 6,600
11/11/2025 7,700 -0.1 (-1.28%) 116,425 898.03 0 0 7,800 8,900 6,700
10/11/2025 7,700 -0.1 (-1.28%) 120,562 936.37 0 0 7,800 8,900 6,700
07/11/2025 7,800 -0.2 (-2.5%) 191,810 1,502.36 0 0 8,000 9,200 6,800
06/11/2025 7,900 -0.1 (-1.25%) 110,580 881.34 0 0 8,000 9,200 6,800
05/11/2025 8,000 0.2 (2.56%) 307,363 2,460.9 0 0 7,800 8,900 6,700
04/11/2025 8,000 0.1 (1.27%) 439,515 3,439.79 0 0 7,900 9,000 6,800
03/11/2025 7,800 -0.3 (-3.7%) 301,659 2,383.94 0 0 8,100 9,300 6,900
31/10/2025 8,000 0 (0%) 386,162 3,111.99 0 0 8,000 9,200 6,800
30/10/2025 8,200 0.5 (6.49%) 704,861 5,658.94 0 0 7,700 8,800 6,600
29/10/2025 7,800 0.3 (4%) 143,364 1,102.03 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 141,600 1,067.02 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 88,156 661.57 0 0 7,500 8,600 6,400
24/10/2025 7,500 0 (0%) 133,760 1,005.11 0 0 7,500 8,600 6,400
23/10/2025 7,600 0.1 (1.33%) 59,389 447.51 0 0 7,500 8,600 6,400
22/10/2025 7,600 0.2 (2.7%) 223,124 1,666.99 0 0 7,400 8,500 6,300
21/10/2025 7,500 -0.1 (-1.32%) 325,510 2,404.74 0 0 7,600 8,700 6,500
20/10/2025 7,500 -0.4 (-5.06%) 492,003 3,750.68 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 355,088 2,816.52 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 197,689 1,553.43 0 0 7,900 9,000 6,800
15/10/2025 7,900 -0.1 (-1.25%) 373,985 2,954.28 0 0 8,000 9,200 6,800
14/10/2025 8,000 -0.1 (-1.23%) 378,328 3,032.05 0 0 8,100 9,300 6,900
13/10/2025 8,200 0 (0%) 136,722 1,107.1 0 0 8,200 9,400 7,000
10/10/2025 8,200 0.1 (1.23%) 309,099 2,523.63 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.1 (1.23%) 228,629 1,861.48 0 0 8,100 9,300 6,900
08/10/2025 8,200 0.1 (1.23%) 246,363 2,002.9 0 0 8,100 9,300 6,900
07/10/2025 8,100 -0.1 (-1.22%) 213,021 1,731.03 0 0 8,200 9,400 7,000
06/10/2025 8,300 0.3 (3.75%) 272,376 2,240.15 0 0 8,000 9,200 6,800
03/10/2025 8,000 -0.1 (-1.23%) 790,565 6,294.41 0 0 8,100 9,300 6,900
02/10/2025 8,100 0 (0%) 142,048 1,154.64 0 0 8,100 9,300 6,900
01/10/2025 8,200 0.1 (1.23%) 228,400 1,857.26 0 0 8,100 9,300 6,900
30/09/2025 8,200 0 (0%) 280,858 2,278.97 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.1 (-1.2%) 409,561 3,369.87 0 0 8,300 9,500 7,100
26/09/2025 8,200 -0.3 (-3.53%) 1,033,168 8,614.3 0 0 8,500 9,700 7,300
25/09/2025 8,500 0 (0%) 516,131 4,401.78 0 0 8,500 9,700 7,300
24/09/2025 8,600 0.1 (1.18%) 229,204 1,942.23 0 0 8,500 9,700 7,300
23/09/2025 8,600 0.1 (1.18%) 236,249 2,006.41 0 0 8,500 9,700 7,300
22/09/2025 8,600 -0.1 (-1.15%) 459,751 3,920.65 0 0 8,700 10,000 7,400

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