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
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 211,300 1,260.4 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.1 (1.69%) 608,677 3,583.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 -0.1 (-1.67%) 131,128 769.22 0 0 6,000 6,600 5,400
20/01/2026 6,000 0 (0%) 260,313 1,545.4 0 0 6,000 6,600 5,400
19/01/2026 6,000 0.1 (1.69%) 206,010 1,219.58 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 210,210 1,246.04 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 229,953 1,347.26 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 319,346 1,883.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.1 (-1.64%) 231,581 1,386.62 0 0 6,100 6,700 5,500
12/01/2026 6,100 0.2 (3.39%) 281,405 1,685.25 133,600 721.44 5,900 6,400 5,400
09/01/2026 5,900 -0.2 (-3.28%) 243,394 1,451.18 0 0 6,100 6,700 5,500
08/01/2026 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 293,603 1,999.53 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 119,300 819.76 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 281,950 1,943.27 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 219,073 1,517.33 0 0 7,000 7,700 6,300
19/11/2025 7,000 -0.1 (-1.41%) 187,760 1,314.3 0 0 7,100 7,800 6,400
18/11/2025 7,100 0.1 (1.43%) 308,785 2,176.49 0 0 7,000 7,700 6,300
17/11/2025 7,000 0.1 (1.45%) 313,530 2,180.1 0 0 6,900 7,500 6,300
14/11/2025 6,900 0 (0%) 183,200 1,249.05 0 0 6,900 7,500 6,300
13/11/2025 6,900 0 (0%) 280,410 1,911.85 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.1 (1.47%) 172,806 1,177. 0 0 6,800 7,400 6,200
11/11/2025 6,800 0.1 (1.49%) 272,800 1,841.17 0 0 6,700 7,300 6,100
10/11/2025 6,700 0 (0%) 177,110 1,179.03 0 0 6,700 7,300 6,100
07/11/2025 6,700 0 (0%) 371,510 2,458.56 0 0 6,700 7,300 6,100
06/11/2025 6,700 -0.1 (-1.47%) 146,900 981.22 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 100,030 673.24 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 265,422 1,771.23 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 184,430 1,248.19 0 0 6,900 7,500 6,300
31/10/2025 6,900 0 (0%) 211,900 1,438.02 0 0 6,900 7,500 6,300
30/10/2025 6,900 -0.1 (-1.43%) 264,607 1,813.09 0 0 7,000 7,700 6,300
29/10/2025 7,000 0.4 (6.06%) 441,270 3,037.43 0 0 6,600 7,200 6,000
28/10/2025 6,600 0.1 (1.54%) 288,700 1,867.71 0 0 6,500 7,100 5,900
27/10/2025 6,500 -0.1 (-1.52%) 567,879 3,663.97 0 0 6,600 7,200 6,000
24/10/2025 6,600 0 (0%) 554,700 3,623.96 0 0 6,600 7,200 6,000
23/10/2025 6,600 -0.1 (-1.49%) 308,302 2,042.19 0 0 6,700 7,300 6,100
22/10/2025 6,700 0 (0%) 446,880 3,011.93 0 0 6,700 7,300 6,100
21/10/2025 6,700 -0.6 (-8.22%) 1,645,301 10,988.15 0 0 7,300 8,000 6,600
20/10/2025 7,300 -0.5 (-6.41%) 371,100 2,790.56 0 0 7,800 8,500 7,100
17/10/2025 7,800 0.2 (2.63%) 188,302 1,460.61 0 0 7,600 8,300 6,900
16/10/2025 7,600 -0.1 (-1.3%) 271,922 2,083.55 0 0 7,700 8,400 7,000
15/10/2025 7,700 -0.1 (-1.28%) 151,957 1,167.38 0 0 7,800 8,500 7,100
14/10/2025 7,800 -0.2 (-2.5%) 436,229 3,410.93 0 0 8,000 8,800 7,200
13/10/2025 8,000 -0.1 (-1.23%) 314,111 2,467.96 0 0 8,100 8,900 7,300
10/10/2025 8,100 0 (0%) 114,703 920.4 0 0 8,100 8,900 7,300
09/10/2025 8,100 0.2 (2.53%) 95,021 759.37 0 0 7,900 8,600 7,200
08/10/2025 7,900 -0.3 (-3.66%) 153,951 1,236.43 0 0 8,200 9,000 7,400
07/10/2025 8,200 0.2 (2.5%) 281,428 2,279.7 0 0 8,000 8,800 7,200
06/10/2025 8,000 0.2 (2.56%) 101,189 808.03 0 0 7,800 8,500 7,100
03/10/2025 7,800 -0.2 (-2.5%) 487,656 3,765.14 0 0 8,000 8,800 7,200
02/10/2025 8,000 -0.3 (-3.61%) 162,502 1,324.68 0 0 8,300 9,100 7,500

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