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 8,250 -0.03 (-0.36%) 2,800 23.24 0 0 8,280 8,850 7,710
01/04/2026 8,280 -0.03 (-0.36%) 25,900 215.03 0 0 8,310 8,890 7,730
31/03/2026 8,310 -0.07 (-0.84%) 35,900 299.8 0 0 8,380 8,960 7,800
30/03/2026 8,380 -0.08 (-0.95%) 2,500 20.85 0 0 8,460 9,050 7,870
27/03/2026 8,460 0.07 (0.83%) 3,500 29.51 0 0 8,390 8,970 7,810
26/03/2026 8,390 0.09 (1.08%) 100 0.84 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.1 (-1.19%) 70,100 582.9 0 0 8,400 8,980 7,820
24/03/2026 8,400 0 (0%) 6,400 53.83 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.09 (-1.06%) 7,100 60.11 0 0 8,490 9,080 7,900
20/03/2026 8,490 -0.41 (-4.61%) 96,300 823.47 0 0 8,900 9,520 8,280
19/03/2026 8,900 -0.1 (-1.11%) 8,900 79.68 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 4,400 39.64 0 0 9,000 9,630 8,370
17/03/2026 9,000 0.15 (1.69%) 14,300 126.97 0 0 8,850 9,460 8,240
16/03/2026 8,850 -0.14 (-1.56%) 500 4.42 0 0 8,990 9,610 8,370
13/03/2026 8,990 0 (0%) 1,500 13.38 0 0 8,990 9,610 8,370
12/03/2026 8,990 0.29 (3.33%) 400 3.57 0 0 8,700 9,300 8,100
11/03/2026 8,700 -0.12 (-1.36%) 33,500 291.14 0 0 8,820 9,430 8,210
10/03/2026 8,820 0.02 (0.23%) 4,900 43.19 0 0 8,800 9,410 8,190
09/03/2026 8,800 -0.15 (-1.68%) 8,800 77.4 0 0 8,950 9,570 8,330
06/03/2026 8,950 -0.09 (-1.%) 10,100 90.06 0 0 9,040 9,670 8,410
05/03/2026 9,040 -0.03 (-0.33%) 14,900 134.69 0 0 9,070 9,700 8,440
04/03/2026 9,070 -0.17 (-1.84%) 17,900 158.72 0 0 9,240 9,880 8,600
03/03/2026 9,240 0.04 (0.43%) 73,600 661.18 0 0 9,200 9,840 8,560
02/03/2026 9,200 -0.1 (-1.08%) 27,300 239.52 0 0 9,300 9,950 8,650
27/02/2026 9,300 0 (0%) 800 7.41 0 0 9,300 9,950 8,650
26/02/2026 9,300 -0.17 (-1.8%) 2,700 25.14 0 0 9,470 10,100 8,810
25/02/2026 9,470 0.07 (0.74%) 3,200 29.88 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.02 (0.21%) 9,300 88.15 0 0 9,380 10,000 8,730
23/02/2026 9,380 0.1 (1.08%) 16,900 157.22 0 0 9,280 9,920 8,640
13/02/2026 9,280 0.01 (0.11%) 400 3.71 0 0 9,270 9,910 8,630
12/02/2026 9,270 0.02 (0.22%) 12,200 111.61 0 0 9,250 9,890 8,610
11/02/2026 9,250 0.05 (0.54%) 10,100 92.85 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 3,100 28.29 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.03 (-0.32%) 12,700 115.76 0 0 9,280 9,920 8,640
06/02/2026 9,280 -0.07 (-0.75%) 18,300 166.79 0 0 9,350 10,000 8,700
05/02/2026 9,350 0.02 (0.21%) 700 6.51 0 0 9,330 9,980 8,680
04/02/2026 9,330 -0.02 (-0.21%) 700 6.48 0 0 9,350 10,000 8,700
03/02/2026 9,350 0.05 (0.54%) 69,400 638.6 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.04 (-0.43%) 400 3.68 0 0 9,340 9,990 8,690
30/01/2026 9,340 -0.04 (-0.43%) 67,200 601.07 0 0 9,380 10,000 8,730
29/01/2026 9,380 0.06 (0.64%) 25,400 232.46 0 0 9,320 9,970 8,670
28/01/2026 9,320 0 (0%) 5,800 53.73 86,000 745.62 9,320 9,970 8,670
27/01/2026 9,320 0.03 (0.32%) 53,900 525.95 163,000 1,408.32 9,290 9,940 8,640
26/01/2026 9,290 0.04 (0.43%) 5,500 51.03 0 0 9,250 9,890 8,610
23/01/2026 9,250 0 (0%) 200 1.85 0 0 9,250 9,890 8,610
22/01/2026 9,250 0 (0%) 9,800 90.3 0 0 9,250 9,890 8,610
21/01/2026 9,250 0.05 (0.54%) 19,500 179.45 0 0 9,200 9,840 8,560
20/01/2026 9,200 -0.06 (-0.65%) 8,800 80.84 0 0 9,260 9,900 8,620
19/01/2026 9,260 0.07 (0.76%) 7,200 66.7 0 0 9,190 9,830 8,550
16/01/2026 9,190 0 (0%) 1,000 9.18 0 0 9,190 9,830 8,550
15/01/2026 9,190 0.06 (0.66%) 12,900 118.16 0 0 9,130 9,760 8,500
14/01/2026 9,130 -0.07 (-0.76%) 2,400 22.08 0 0 9,200 9,840 8,560
13/01/2026 9,200 -0.05 (-0.54%) 4,800 44.05 0 0 9,250 9,890 8,610
12/01/2026 9,250 0 (0%) 500 4.6 0 0 9,250 9,890 8,610
09/01/2026 9,250 0.01 (0.11%) 21,700 200.39 0 0 9,240 9,880 8,600
08/01/2026 9,240 0.04 (0.43%) 2,300 21.23 0 0 9,200 9,840 8,560
07/01/2026 9,200 0 (0%) 24,400 224.94 0 0 9,200 9,840 8,560
06/01/2026 9,200 -0.05 (-0.54%) 31,000 285.64 0 0 9,250 9,890 8,610
05/01/2026 9,250 0.15 (1.65%) 30,100 273.93 0 0 9,100 9,730 8,470
31/12/2025 9,100 0 (0%) 5,900 53.67 0 0 9,100 9,730 8,470
30/12/2025 9,100 -0.15 (-1.62%) 28,500 257.66 0 0 9,250 9,890 8,610
29/12/2025 9,250 0.05 (0.54%) 1,400 12.82 0 0 9,200 9,840 8,560
26/12/2025 9,200 0.02 (0.22%) 4,400 40.3 0 0 9,180 9,820 8,540
25/12/2025 9,180 0 (0%) 0 0 0 0 9,180 9,820 8,540
24/12/2025 9,180 -0.02 (-0.22%) 3,300 30.16 0 0 9,200 9,840 8,560
23/12/2025 9,200 0 (0%) 1,600 14.7 0 0 9,200 9,840 8,560
22/12/2025 9,200 0 (0%) 1,100 10.1 0 0 9,200 9,840 8,560
19/12/2025 9,200 0.02 (0.22%) 300 2.77 0 0 9,180 9,820 8,540
18/12/2025 9,180 0.08 (0.88%) 5,300 48.28 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 2,300 21.06 0 0 9,200 9,840 8,560
16/12/2025 9,200 -0.05 (-0.54%) 4,500 41.04 0 0 9,250 9,890 8,610
15/12/2025 9,250 -0.04 (-0.43%) 4,400 40.09 0 0 9,290 9,940 8,640
12/12/2025 9,290 0.05 (0.54%) 6,800 62.83 0 0 9,240 9,880 8,600
11/12/2025 9,240 0.02 (0.22%) 4,500 41.38 0 0 9,220 9,860 8,580
10/12/2025 9,220 -0.03 (-0.32%) 80,000 727.79 0 0 9,250 9,890 8,610
09/12/2025 9,250 -0.1 (-1.07%) 13,300 123.29 0 0 9,350 10,000 8,700
08/12/2025 9,350 0.23 (2.52%) 59,600 556.64 0 0 9,120 9,750 8,490
05/12/2025 9,120 0 (0%) 2,300 20.98 0 0 9,120 9,750 8,490
04/12/2025 9,120 0 (0%) 26,700 242.95 0 0 9,120 9,750 8,490
03/12/2025 9,120 0.01 (0.11%) 18,000 164.01 0 0 9,110 9,740 8,480
02/12/2025 9,110 0 (0%) 200 1.82 0 0 9,110 9,740 8,480
01/12/2025 9,110 0 (0%) 23,600 214.91 0 0 9,110 9,740 8,480
28/11/2025 9,110 0 (0%) 12,400 113.21 0 0 9,110 9,740 8,480
27/11/2025 9,110 0.04 (0.44%) 1,600 14.57 0 0 9,070 9,700 8,440
26/11/2025 9,070 0.07 (0.78%) 20,300 184.31 0 0 9,000 9,630 8,370
25/11/2025 9,000 0.01 (0.11%) 2,800 25.2 0 0 8,990 9,610 8,370
24/11/2025 8,990 -0.09 (-0.99%) 24,600 221.46 0 0 9,080 9,710 8,450
21/11/2025 9,080 0 (0%) 15,700 141.43 0 0 9,080 9,710 8,450
20/11/2025 9,080 0 (0%) 40,700 367.07 0 0 9,080 9,710 8,450
19/11/2025 9,080 -0.07 (-0.77%) 37,400 340.8 0 0 9,150 9,790 8,510
18/11/2025 9,150 -0.02 (-0.22%) 18,500 169.23 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.02 (-0.22%) 4,200 38.6 0 0 9,190 9,830 8,550
14/11/2025 9,190 0 (0%) 2,200 20.23 0 0 9,190 9,830 8,550
13/11/2025 9,190 0.02 (0.22%) 30,400 280.18 0 0 9,170 9,810 8,530
12/11/2025 9,170 -0.08 (-0.86%) 28,300 260.32 0 0 9,250 9,890 8,610
11/11/2025 9,250 -0.09 (-0.96%) 20,900 193.09 0 0 9,340 9,990 8,690
10/11/2025 9,340 0.01 (0.11%) 600 5.56 0 0 9,330 9,980 8,680
07/11/2025 9,330 -0.01 (-0.11%) 15,200 140.71 0 0 9,340 9,990 8,690
06/11/2025 9,340 0 (0%) 9,800 91.53 0 0 9,340 9,990 8,690
05/11/2025 9,340 0 (0%) 17,000 157.63 0 0 9,340 9,990 8,690
04/11/2025 9,340 -0.01 (-0.11%) 15,200 142.12 0 0 9,350 10,000 8,700
03/11/2025 9,350 -0.1 (-1.06%) 24,800 230.54 0 0 9,450 10,100 8,790
31/10/2025 9,450 -0.2 (-2.07%) 52,600 491.99 0 0 9,650 10,300 8,980
30/10/2025 9,650 0.04 (0.42%) 23,000 221.8 0 0 9,610 10,250 8,940
29/10/2025 9,610 0.03 (0.31%) 2,600 24.96 0 0 9,580 10,250 8,910
28/10/2025 9,580 -0.09 (-0.93%) 1,900 17.9 0 0 9,670 10,300 9,000
27/10/2025 9,670 0.37 (3.98%) 500 4.77 0 0 9,300 9,950 8,650
24/10/2025 9,300 -0.16 (-1.69%) 29,700 276.25 0 0 9,460 10,100 8,800
23/10/2025 9,460 0.06 (0.64%) 11,800 109.91 0 0 9,400 10,050 8,750
22/10/2025 9,400 -0.1 (-1.05%) 10,400 96.96 0 0 9,500 10,150 8,840
21/10/2025 9,500 -0.05 (-0.52%) 12,500 115.87 0 0 9,550 10,200 8,890
20/10/2025 9,550 0 (0%) 8,900 85 0 0 9,550 10,200 8,890
17/10/2025 9,550 -0.03 (-0.31%) 15,900 151.64 0 0 9,580 10,250 8,910
16/10/2025 9,580 0 (0%) 10,600 101.39 0 0 9,580 10,250 8,910
15/10/2025 9,580 0.03 (0.31%) 9,600 91.91 0 0 9,550 10,200 8,890
14/10/2025 9,550 -0.05 (-0.52%) 27,100 259.56 0 0 9,600 10,250 8,930
13/10/2025 9,600 -0.08 (-0.83%) 7,100 68.19 0 0 9,680 10,350 9,010
10/10/2025 9,680 0 (0%) 5,300 51.06 0 0 9,680 10,350 9,010
09/10/2025 9,680 0.06 (0.62%) 8,500 81.9 0 0 9,620 10,250 8,950
08/10/2025 9,620 0.01 (0.1%) 9,000 86.75 0 0 9,610 10,250 8,940
07/10/2025 9,610 -0.07 (-0.72%) 7,000 67.47 0 0 9,680 10,350 9,010
06/10/2025 9,680 0.05 (0.52%) 1,200 11.56 0 0 9,630 10,300 8,960
03/10/2025 9,630 0.01 (0.1%) 7,400 71 0 0 9,620 10,250 8,950
02/10/2025 9,620 0.02 (0.21%) 2,700 25.88 0 0 9,600 10,250 8,930

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