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 3,900 -0.1 (-2.5%) 8,050 31.88 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.5 (14.29%) 23,718 94.71 0 0 3,500 4,000 3,000
31/03/2026 3,500 -0.1 (-2.78%) 200 0.69 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100
27/03/2026 3,700 0.3 (8.82%) 200 0.72 0 0 3,400 3,900 2,900
26/03/2026 3,500 0.1 (2.94%) 17,700 60.19 0 0 3,400 3,900 2,900
25/03/2026 3,400 -0.3 (-8.11%) 600 2.04 0 0 3,700 4,200 3,200
24/03/2026 3,700 0.3 (8.82%) 210 0.78 0 0 3,400 3,900 2,900
23/03/2026 3,400 -0.1 (-2.86%) 5,009 17.21 0 0 3,500 4,000 3,000
20/03/2026 3,300 -0.3 (-8.33%) 13,900 48.28 0 0 3,600 4,100 3,100
19/03/2026 3,400 -0.3 (-8.11%) 2,800 10.06 0 0 3,700 4,200 3,200
18/03/2026 3,700 0.4 (12.12%) 38,522 140.83 0 0 3,300 3,700 2,900
17/03/2026 3,300 0.1 (3.13%) 2,500 8.25 0 0 3,200 3,600 2,800
16/03/2026 3,300 0.3 (10%) 16,378 53.18 0 0 3,000 3,400 2,600
13/03/2026 2,800 -0.4 (-12.5%) 19,400 58.62 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 33,005 105.62 0 0 3,200 3,600 2,800
11/03/2026 3,400 -0.3 (-8.11%) 81,400 262.08 0 0 3,700 4,200 3,200
10/03/2026 3,700 0.3 (8.82%) 500 1.85 0 0 3,400 3,900 2,900
09/03/2026 3,400 -0.3 (-8.11%) 45,404 154.47 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 51,800 191.57 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 1,600 5.91 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
03/03/2026 3,700 -0.2 (-5.13%) 8,200 30.35 0 0 3,900 4,400 3,400
02/03/2026 3,900 0 (0%) 500 1.94 0 0 3,900 4,400 3,400
27/02/2026 3,900 0 (0%) 500 1.94 0 0 3,900 4,400 3,400
26/02/2026 3,900 0 (0%) 1,200 4.68 0 0 3,900 4,400 3,400
25/02/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
24/02/2026 4,000 0 (0%) 2,100 8.2 0 0 4,000 4,600 3,400
23/02/2026 4,000 0.1 (2.56%) 600 2.4 0 0 3,900 4,400 3,400
13/02/2026 3,900 0 (0%) 900 3.47 0 0 3,900 4,400 3,400
12/02/2026 3,900 0.1 (2.63%) 900 3.47 0 0 3,800 4,300 3,300
11/02/2026 3,900 -0.1 (-2.5%) 4,600 17.68 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0.2 (5.26%) 600 2.4 0 0 3,800 4,300 3,300
06/02/2026 3,900 0 (0%) 17,700 68.03 0 0 3,900 4,400 3,400
05/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 4,200 16.43 0 0 3,900 4,400 3,400
03/02/2026 4,000 0.1 (2.56%) 7,400 28.88 0 0 3,900 4,400 3,400
02/02/2026 3,900 -0.1 (-2.5%) 2,400 9.36 0 0 4,000 4,600 3,400
30/01/2026 4,000 0 (0%) 4,200 16.8 0 0 4,000 4,600 3,400
29/01/2026 4,000 0.1 (2.56%) 1,383 5.53 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 8,400 32.79 0 0 3,900 4,400 3,400
27/01/2026 4,000 0 (0%) 8,000 31.02 0 0 4,000 4,600 3,400
26/01/2026 3,900 0 (0%) 15,501 62.45 0 0 3,900 4,400 3,400
23/01/2026 3,800 -0.1 (-2.56%) 4,300 16.59 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 8,100 31.59 0 0 3,900 4,400 3,400
21/01/2026 3,900 -0.1 (-2.5%) 4,600 17.95 0 0 4,000 4,600 3,400
20/01/2026 4,000 -0.1 (-2.44%) 7,100 28.25 0 0 4,100 4,700 3,500
19/01/2026 4,000 0.1 (2.56%) 12,700 51.87 0 0 3,900 4,400 3,400
16/01/2026 4,000 0.1 (2.56%) 12,001 47. 0 0 3,900 4,400 3,400
15/01/2026 4,000 0 (0%) 11,800 46.05 0 0 4,000 4,600 3,400
14/01/2026 4,000 0 (0%) 9,102 36.38 0 0 4,000 4,600 3,400
13/01/2026 4,000 0 (0%) 15,611 61.99 0 0 4,000 4,600 3,400
12/01/2026 4,000 0 (0%) 41,403 165.01 0 0 4,000 4,600 3,400
09/01/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
08/01/2026 4,000 0.1 (2.56%) 1,300 5.09 0 0 3,900 4,400 3,400
07/01/2026 3,900 0 (0%) 10,331 40.32 0 0 3,900 4,400 3,400
06/01/2026 4,000 0 (0%) 6,001 23.56 0 0 4,000 4,600 3,400
05/01/2026 4,000 0.1 (2.56%) 16,102 64.15 0 0 3,900 4,400 3,400
31/12/2025 3,900 -0.1 (-2.5%) 1,100 4.3 0 0 4,000 4,600 3,400
30/12/2025 4,000 0.1 (2.56%) 12,600 50.1 0 0 3,900 4,400 3,400
29/12/2025 4,000 0 (0%) 2,100 8.2 0 0 4,000 4,600 3,400
26/12/2025 4,000 0 (0%) 4,100 16.4 0 0 4,000 4,600 3,400
25/12/2025 4,000 0 (0%) 32,204 127.81 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 5,210 20.8 0 0 4,000 4,600 3,400
23/12/2025 4,000 0 (0%) 2,200 8.8 0 0 4,000 4,600 3,400
22/12/2025 4,100 0 (0%) 3,200 12.82 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.1 (2.5%) 500 2.04 0 0 4,000 4,600 3,400
18/12/2025 4,000 0 (0%) 601 2.4 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
16/12/2025 4,000 0 (0%) 29,900 118.72 0 0 4,000 4,600 3,400
15/12/2025 3,900 -0.2 (-4.88%) 5,700 22.74 0 0 4,100 4,700 3,500
12/12/2025 4,000 -0.2 (-4.76%) 14,300 58.83 0 0 4,200 4,800 3,600
11/12/2025 4,200 0.1 (2.44%) 91,903 388.44 0 0 4,100 4,700 3,500
10/12/2025 4,200 0.2 (5%) 14,502 59.05 0 0 4,000 4,600 3,400
09/12/2025 4,000 -0.4 (-9.09%) 15,100 60.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.2 (4.76%) 5,100 22.44 0 0 4,200 4,800 3,600
05/12/2025 4,300 0 (0%) 7,401 31.14 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 18,600 79.3 0 0 4,100 4,700 3,500
03/12/2025 4,200 0.1 (2.44%) 19,000 78.3 0 0 4,100 4,700 3,500
02/12/2025 4,200 0 (0%) 5,051 20.76 0 0 4,200 4,800 3,600
01/12/2025 4,100 0.1 (2.5%) 12,000 49.91 0 0 4,000 4,600 3,400
28/11/2025 4,000 0 (0%) 21,101 84.41 0 0 4,000 4,600 3,400
27/11/2025 4,000 0 (0%) 17,500 70.05 0 0 4,000 4,600 3,400
26/11/2025 4,000 0 (0%) 35,458 141.84 0 0 4,000 4,600 3,400
25/11/2025 4,000 0 (0%) 23,900 95.6 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.2 (-4.76%) 4,258 17.05 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
20/11/2025 4,100 -0.2 (-4.65%) 1,100 4.57 0 0 4,300 4,900 3,700
19/11/2025 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 15,800 62.73 0 0 4,100 4,700 3,500
17/11/2025 4,200 0.2 (5%) 709 2.89 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 8,800 34.91 0 0 4,000 4,600 3,400
13/11/2025 4,100 0.1 (2.5%) 11,600 46.42 0 0 4,000 4,600 3,400
12/11/2025 4,100 0.1 (2.5%) 9,001 36.02 0 0 4,000 4,600 3,400
11/11/2025 4,000 0 (0%) 53,300 213.83 0 0 4,000 4,600 3,400
10/11/2025 4,100 0.1 (2.5%) 1,117 4.48 0 0 4,000 4,600 3,400
07/11/2025 4,000 -0.4 (-9.09%) 4,200 16.8 0 0 4,400 5,000 3,800
06/11/2025 4,400 0.3 (7.32%) 100 0.44 0 0 4,100 4,700 3,500
05/11/2025 4,100 0.1 (2.5%) 10,000 41.06 0 0 4,000 4,600 3,400
04/11/2025 4,000 -0.3 (-6.98%) 2,701 10.84 0 0 4,300 4,900 3,700
03/11/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
31/10/2025 4,300 0.1 (2.38%) 36,900 152.48 0 0 4,200 4,800 3,600
30/10/2025 4,200 -0.1 (-2.33%) 8,010 33.88 0 0 4,300 4,900 3,700
29/10/2025 4,300 0 (0%) 2,500 10.75 0 0 4,300 4,900 3,700
28/10/2025 4,300 0.4 (10.26%) 300 1.28 0 0 3,900 4,400 3,400
27/10/2025 3,900 -0.2 (-4.88%) 1,000 3.93 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 1,439 5.86 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 15 0.06 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 3,600 14.71 0 0 4,100 4,700 3,500
21/10/2025 4,100 0.4 (10.81%) 21,308 88.32 0 0 3,700 4,200 3,200
20/10/2025 3,600 -0.6 (-14.29%) 12,300 46.12 0 0 4,200 4,800 3,600
17/10/2025 4,300 0.2 (4.88%) 24,100 101.27 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 8,732 35.69 0 0 4,100 4,700 3,500
15/10/2025 4,100 -0.1 (-2.38%) 3,101 12.71 0 0 4,200 4,800 3,600
14/10/2025 4,100 -0.2 (-4.65%) 15,600 66.07 0 0 4,300 4,900 3,700
13/10/2025 4,200 -0.1 (-2.33%) 10,505 45.21 0 0 4,300 4,900 3,700
10/10/2025 4,300 -0.1 (-2.27%) 2,940 12.57 0 0 4,400 5,000 3,800
09/10/2025 4,400 0 (0%) 413 1.81 0 0 4,400 5,000 3,800
08/10/2025 4,400 0 (0%) 7,200 31.78 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 900 3.94 0 0 4,400 5,000 3,800
06/10/2025 4,400 -0.1 (-2.22%) 3,150 13.84 0 0 4,500 5,100 3,900
03/10/2025 4,500 0.2 (4.65%) 202 0.91 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 4,103 17.51 250,000 1,125 4,300 4,900 3,700

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