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
06/05/2026 10,150 -0.05 (-0.49%) 276,900 2,808.25 0 0 10,200 10,900 9,490
05/05/2026 10,200 0 (0%) 273,500 2,775.63 100,000 949 10,200 10,900 9,490
04/05/2026 10,200 -0.05 (-0.49%) 263,300 2,691.56 0 0 10,250 10,950 9,540
29/04/2026 10,250 0 (0%) 335,800 3,434.71 0 0 10,250 10,950 9,540
28/04/2026 10,250 0 (0%) 377,200 3,877.67 0 0 10,250 10,950 9,540
24/04/2026 10,250 0 (0%) 280,300 2,869.82 0 0 10,250 10,950 9,540
23/04/2026 10,250 0 (0%) 565,900 5,843.07 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 483,300 4,977.05 0 0 10,300 11,000 9,580
21/04/2026 10,300 -0.2 (-1.9%) 577,400 5,987.27 0 0 10,500 11,200 9,770
20/04/2026 10,500 0.05 (0.48%) 982,500 10,292.86 0 0 10,450 11,150 9,720
17/04/2026 10,450 0.1 (0.97%) 625,200 6,572.86 0 0 10,350 11,050 9,630
16/04/2026 10,350 -0.05 (-0.48%) 376,500 3,909.12 0 0 10,400 11,100 9,680
15/04/2026 10,400 0 (0%) 383,800 3,996.11 0 0 10,400 11,100 9,680
14/04/2026 10,400 0.05 (0.48%) 377,200 3,945.27 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.05 (0.49%) 401,300 4,147.8 0 0 10,300 11,000 9,580
10/04/2026 10,300 0 (0%) 479,700 4,959.85 0 0 10,300 11,000 9,580
09/04/2026 10,300 -0.15 (-1.44%) 201,800 2,077.05 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.35 (3.47%) 796,100 8,233.5 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 139,500 1,406.67 9,960,000 99,600 10,050 10,750 9,350
06/04/2026 10,050 0.1 (1.01%) 488,100 4,930.63 0 0 9,950 10,600 9,260
03/04/2026 9,950 -0.1 (-1.%) 189,800 1,893.81 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.05 (-0.5%) 476,500 4,763.59 0 0 10,100 10,800 9,400
01/04/2026 10,100 0 (0%) 429,500 4,367.03 0 0 10,100 10,800 9,400
31/03/2026 10,100 0.05 (0.5%) 267,800 2,691.82 3,600,000 36,000 10,050 10,750 9,350
30/03/2026 10,050 -0.05 (-0.5%) 171,100 1,707.45 6,700,000 67,000 10,100 10,800 9,400
27/03/2026 10,100 0.15 (1.51%) 317,300 3,174.07 0 0 9,950 10,600 9,260
26/03/2026 9,950 0.03 (0.3%) 135,900 1,352.22 0 0 9,920 10,600 9,230
25/03/2026 9,920 0.06 (0.61%) 204,300 2,024.51 0 0 9,860 10,550 9,170
24/03/2026 9,860 0.35 (3.68%) 186,500 1,827.31 0 0 9,510 10,150 8,850
23/03/2026 9,510 -0.48 (-4.8%) 605,300 5,842.37 0 0 9,990 10,650 9,300
20/03/2026 9,990 -0.11 (-1.09%) 305,900 3,058.03 0 0 10,100 10,800 9,400
19/03/2026 10,100 0.05 (0.5%) 348,300 3,513.16 0 0 10,050 10,750 9,350
18/03/2026 10,050 0 (0%) 190,500 1,928.38 5,800,000 58,000 10,050 10,750 9,350
17/03/2026 10,050 0.05 (0.5%) 250,600 2,540.75 21,040,000 210,400 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 213,400 2,138.3 7,105,930 71,059.3 10,000 10,700 9,300
13/03/2026 10,000 -0.05 (-0.5%) 238,000 2,383.51 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.1 (-0.99%) 318,700 3,207.91 0 0 10,150 10,850 9,440
11/03/2026 10,150 0.35 (3.57%) 471,300 4,714.75 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.3 (3.16%) 622,200 6,125.28 9,960,000 99,600 9,500 10,150 8,840
09/03/2026 9,500 -0.7 (-6.86%) 1,866,600 17,756.9 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.2 (-1.92%) 517,000 5,322.96 0 0 10,400 11,100 9,680
05/03/2026 10,400 0 (0%) 379,400 3,946.97 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.1 (-0.95%) 892,300 9,254.29 8,040,000 84,822 10,500 11,200 9,770
03/03/2026 10,500 -0.05 (-0.47%) 645,800 6,782.76 1,200,000 12,660 10,550 11,250 9,820
02/03/2026 10,550 -0.25 (-2.31%) 1,125,600 11,782.46 9,220,000 99,576 10,800 11,550 10,050
27/02/2026 10,800 -0.1 (-0.92%) 246,900 2,673.74 0 0 10,900 11,650 10,150
26/02/2026 10,900 -0.05 (-0.46%) 310,900 3,390.15 0 0 10,950 11,700 10,200
25/02/2026 10,950 0.1 (0.92%) 497,000 5,411.12 0 0 10,850 11,600 10,100
24/02/2026 10,850 -0.1 (-0.91%) 350,000 3,786.09 0 0 10,950 11,700 10,200
23/02/2026 10,950 0.2 (1.86%) 373,600 4,049.69 0 0 10,750 11,500 10,000
13/02/2026 10,750 -0.05 (-0.46%) 287,400 3,086.55 0 0 10,800 11,550 10,050
12/02/2026 10,800 0 (0%) 272,400 2,935.08 0 0 10,800 11,550 10,050
11/02/2026 10,800 0.15 (1.41%) 396,100 4,246.99 0 0 10,650 11,350 9,910
10/02/2026 10,650 -0.15 (-1.39%) 1,237,600 13,121.71 0 0 10,800 11,550 10,050
09/02/2026 10,800 0 (0%) 295,500 3,199.63 3,620,000 39,820 10,800 11,550 10,050
06/02/2026 10,800 -0.4 (-3.57%) 783,100 8,566.92 0 0 11,200 11,950 10,450
05/02/2026 11,200 -0.1 (-0.88%) 514,100 5,815.63 0 0 11,300 12,050 10,550
04/02/2026 11,300 0.2 (1.8%) 659,100 7,391.58 0 0 11,100 11,850 10,350
03/02/2026 11,100 -0.05 (-0.45%) 829,300 9,267.62 0 0 11,150 11,900 10,400
02/02/2026 11,150 -0.15 (-1.33%) 648,300 7,285.6 0 0 11,300 12,050 10,550
30/01/2026 11,300 -0.05 (-0.44%) 927,800 10,568.45 0 0 11,350 12,100 10,600
29/01/2026 11,350 0.35 (3.18%) 782,200 8,717.36 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.3 (-2.65%) 1,901,600 21,070.24 0 0 11,300 12,050 10,550
27/01/2026 11,300 -0.6 (-5.04%) 1,429,100 16,421.7 0 0 11,900 12,700 11,100
26/01/2026 11,900 0.7 (6.25%) 8,327,400 98,775.23 0 0 11,200 11,950 10,450
23/01/2026 11,200 0.7 (6.67%) 2,679,700 29,894.82 0 0 10,500 11,200 9,770
22/01/2026 10,500 0 (0%) 267,800 2,814.73 0 0 10,500 11,200 9,770
21/01/2026 10,500 -0.1 (-0.94%) 342,000 3,582.31 0 0 10,600 11,300 9,860
20/01/2026 10,600 0 (0%) 630,500 6,759.87 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.1 (0.95%) 404,500 4,268.46 0 0 10,500 11,200 9,770
16/01/2026 10,500 0 (0%) 438,000 4,627.05 0 0 10,500 11,200 9,770
15/01/2026 10,500 0 (0%) 834,600 8,684.82 0 0 10,500 11,200 9,770
14/01/2026 10,500 -0.05 (-0.47%) 785,400 8,321.71 0 0 10,550 11,250 9,820
13/01/2026 10,550 -0.15 (-1.4%) 961,600 10,154.29 0 0 10,700 11,400 9,960
12/01/2026 10,700 0.4 (3.88%) 1,071,400 11,294.98 0 0 10,300 11,000 9,580
09/01/2026 10,300 0 (0%) 450,200 4,654.57 0 0 10,300 11,000 9,580
08/01/2026 10,300 -0.2 (-1.9%) 755,500 7,899.64 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.25 (2.44%) 1,185,900 12,269.98 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.1 (-0.97%) 503,900 5,181.33 0 0 10,350 11,050 9,630
05/01/2026 10,350 -0.05 (-0.48%) 585,700 6,083.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.1 (-0.95%) 489,600 5,130.58 0 0 10,500 11,200 9,770
30/12/2025 10,500 0 (0%) 275,700 2,904.03 0 0 10,500 11,200 9,770
29/12/2025 10,500 -0.05 (-0.47%) 636,900 6,677.91 0 0 10,550 11,250 9,820
26/12/2025 10,550 -0.15 (-1.4%) 496,400 5,242.72 0 0 10,700 11,400 9,960
25/12/2025 10,700 -0.05 (-0.47%) 459,400 4,914.63 0 0 10,750 11,500 10,000
24/12/2025 10,750 0.05 (0.47%) 310,000 3,330.16 0 0 10,700 11,400 9,960
23/12/2025 10,700 0 (0%) 353,100 3,787.02 0 0 10,700 11,400 9,960
22/12/2025 10,700 0 (0%) 260,900 2,803.74 0 0 10,700 11,400 9,960
19/12/2025 10,700 0 (0%) 298,600 3,216.83 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.05 (0.47%) 175,300 1,862.56 0 0 10,650 11,350 9,910
17/12/2025 10,650 0 (0%) 165,600 1,755.89 0 0 10,650 11,350 9,910
16/12/2025 10,650 0 (0%) 301,900 3,186.95 0 0 10,650 11,350 9,910
15/12/2025 10,650 -0.05 (-0.47%) 238,700 2,530.05 0 0 10,700 11,400 9,960
12/12/2025 10,700 -0.1 (-0.93%) 603,300 6,470.06 0 0 10,800 11,550 10,050
11/12/2025 10,800 0 (0%) 294,900 3,182.24 0 0 10,800 11,550 10,050
10/12/2025 10,800 -0.05 (-0.46%) 233,800 2,526.73 4,686,890 49,212.35 10,850 11,600 10,100
09/12/2025 10,850 0.05 (0.46%) 601,700 6,484.53 0 0 10,800 11,550 10,050
08/12/2025 10,800 -0.05 (-0.46%) 402,900 4,374.84 0 0 10,850 11,600 10,100
05/12/2025 10,850 -0.1 (-0.91%) 273,500 2,980.18 0 0 10,950 11,700 10,200
04/12/2025 10,950 0 (0%) 344,900 3,789.28 0 0 10,950 11,700 10,200
03/12/2025 10,950 0.2 (1.86%) 386,500 4,195.75 0 0 10,750 11,500 10,000
02/12/2025 10,750 -0.05 (-0.46%) 319,100 3,434.19 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.05 (-0.46%) 233,400 2,527.57 0 0 10,850 11,600 10,100
28/11/2025 10,850 -0.05 (-0.46%) 226,300 2,458.71 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.1 (0.93%) 333,000 3,654.49 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.05 (0.47%) 233,300 2,516.99 0 0 10,750 11,500 10,000
25/11/2025 10,750 -0.1 (-0.92%) 437,300 4,712.87 0 0 10,850 11,600 10,100
24/11/2025 10,850 -0.05 (-0.46%) 133,500 1,456.81 0 0 10,900 11,650 10,150
21/11/2025 10,900 -0.15 (-1.36%) 475,200 5,180.69 0 0 11,050 11,800 10,300
20/11/2025 11,050 -0.05 (-0.45%) 233,700 2,577.43 0 0 11,100 11,850 10,350
19/11/2025 11,100 -0.05 (-0.45%) 315,800 3,508.53 0 0 11,150 11,900 10,400
18/11/2025 11,150 0.1 (0.9%) 400,300 4,460.66 0 0 11,050 11,800 10,300
17/11/2025 11,050 0.1 (0.91%) 570,200 6,292.56 0 0 10,950 11,700 10,200
14/11/2025 10,950 0.05 (0.46%) 362,400 3,944.71 0 0 10,900 11,650 10,150
13/11/2025 10,900 0 (0%) 585,700 6,351.33 0 0 10,900 11,650 10,150
12/11/2025 10,900 0.05 (0.46%) 551,200 5,995.11 0 0 10,850 11,600 10,100
11/11/2025 10,850 0 (0%) 601,000 6,496.99 0 0 10,850 11,600 10,100
10/11/2025 10,850 -0.15 (-1.36%) 417,900 4,544.09 0 0 11,000 11,750 10,250
07/11/2025 11,000 -0.15 (-1.35%) 368,400 4,058.19 0 0 11,150 11,900 10,400
06/11/2025 11,150 0 (0%) 316,200 3,500.58 0 0 11,150 11,900 10,400

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