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
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
15/09/2026 6,100 0 (0%) 5,200 30.7 0 0 6,100 6,700 5,500
14/09/2026 6,100 0.3 (5.17%) 7,200 42.53 0 0 5,800 6,300 5,300
11/09/2026 5,800 -0.1 (-1.69%) 7,402 43.16 0 0 5,900 6,400 5,400
10/09/2026 5,900 0 (0%) 400 2.29 0 0 5,900 6,400 5,400
09/09/2026 5,900 0.1 (1.72%) 3,900 22.6 0 0 5,800 6,300 5,300
08/09/2026 5,800 0.1 (1.75%) 4,400 25.12 0 0 5,700 6,200 5,200
07/09/2026 5,700 0 (0%) 12,000 67.5 0 0 5,700 6,200 5,200
04/09/2026 5,700 0.1 (1.79%) 3,620 20.47 0 0 5,600 6,100 5,100
03/09/2026 5,600 -0.1 (-1.75%) 12,407 72.6 0 0 5,700 6,200 5,200
28/08/2026 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,200 5,200
27/08/2026 5,700 0 (0%) 1,525 8.69 0 0 5,700 6,200 5,200
26/08/2026 5,700 -0.1 (-1.72%) 200 1.14 0 0 5,800 6,300 5,300
25/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/08/2026 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,300 5,300
21/08/2026 5,800 0.1 (1.75%) 1,000 5.8 0 0 5,700 6,200 5,200
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
19/08/2026 5,700 0 (0%) 2,300 13.11 0 0 5,700 6,200 5,200
18/08/2026 5,700 -0.1 (-1.72%) 1,400 8.18 0 0 5,800 6,300 5,300
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/08/2026 5,800 0.1 (1.75%) 550 3.24 0 0 5,700 6,200 5,200
13/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/08/2026 5,700 0 (0%) 1,159 6.61 0 0 5,700 6,200 5,200
11/08/2026 5,700 -0.1 (-1.72%) 1,100 6.27 0 0 5,800 6,300 5,300
10/08/2026 5,800 0.2 (3.57%) 1,300 7.76 0 0 5,600 6,100 5,100
07/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/08/2026 5,600 -0.3 (-5.08%) 500 2.8 0 0 5,900 6,400 5,400
05/08/2026 5,900 -0.1 (-1.67%) 5,302 28.71 0 0 6,000 6,600 5,400
04/08/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
03/08/2026 6,000 0.4 (7.14%) 1,900 11.35 0 0 5,600 6,100 5,100
31/07/2026 5,600 -0.1 (-1.75%) 1,202 6.73 0 0 5,700 6,200 5,200
30/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,200 5,200
28/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
27/07/2026 5,700 -0.3 (-5%) 1,220 6.98 0 0 6,000 6,600 5,400
24/07/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,200 5,200
23/07/2026 5,700 -0.3 (-5%) 12,009 68.08 0 0 6,000 6,600 5,400
22/07/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,600 5,400
21/07/2026 6,000 0.2 (3.45%) 281 1.65 0 0 5,800 6,300 5,300
20/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,300 5,300
17/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
16/07/2026 5,800 -0.1 (-1.69%) 2,310 13.43 0 0 5,900 6,400 5,400
15/07/2026 5,900 0 (0%) 2,300 13.67 0 0 5,900 6,400 5,400
14/07/2026 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/07/2026 6,000 0 (0%) 1,600 9.54 0 0 6,000 6,600 5,400
09/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/07/2026 6,000 -0.2 (-3.23%) 14,900 85.17 0 0 6,200 6,800 5,600
07/07/2026 6,200 0 (0%) 201 1.24 0 0 6,200 6,800 5,600
06/07/2026 6,200 0.2 (3.33%) 410 2.49 0 0 6,000 6,600 5,400
03/07/2026 6,000 -0.1 (-1.64%) 501 3.01 0 0 6,100 6,700 5,500
02/07/2026 6,100 0.4 (7.02%) 3,600 21.12 0 0 5,700 6,200 5,200
01/07/2026 5,700 -0.2 (-3.39%) 7,500 43.87 0 0 5,900 6,400 5,400
30/06/2026 5,900 -0.1 (-1.67%) 1,600 9.59 0 0 6,000 6,600 5,400
29/06/2026 6,000 -0.2 (-3.23%) 8,700 52.28 0 0 6,200 6,800 5,600
26/06/2026 6,200 0 (0%) 9,001 55.81 0 0 6,200 6,800 5,600
25/06/2026 6,200 -0.1 (-1.59%) 1,210 7.41 0 0 6,300 6,900 5,700
24/06/2026 6,300 0.1 (1.61%) 7,800 47.81 0 0 6,200 6,800 5,600
23/06/2026 6,200 0.1 (1.64%) 19,401 119.74 0 0 6,100 6,700 5,500
22/06/2026 6,100 -0.6 (-8.96%) 29,900 182.53 0 0 6,700 7,300 6,100
19/06/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,400 6,200
18/06/2026 6,800 0 (0%) 35 0.23 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 1,301 8.85 0 0 6,800 7,400 6,200
16/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
15/06/2026 6,800 0.2 (3.03%) 8,509 56.66 0 0 6,600 7,200 6,000
12/06/2026 6,600 -0.3 (-4.35%) 100 0.66 0 0 6,900 7,500 6,300
11/06/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
10/06/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/06/2026 6,800 0.1 (1.49%) 600 4.06 0 0 6,700 7,300 6,100
05/06/2026 6,700 0 (0%) 149 1. 0 0 6,700 7,300 6,100
04/06/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,300 6,100
03/06/2026 6,700 0.1 (1.52%) 4,806 32.15 0 0 6,600 7,200 6,000
02/06/2026 6,600 0 (0%) 5,600 36.95 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 6,900 46.64 0 0 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 523 3.5 0 0 6,700 7,300 6,100
28/05/2026 6,700 -0.1 (-1.47%) 3,350 22.52 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.2 (-2.86%) 700 4.76 0 0 7,000 7,700 6,300
19/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 16 0.11 0 0 7,000 7,700 6,300
13/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
08/05/2026 7,000 0 (0%) 300 2.06 0 0 7,000 7,700 6,300
07/05/2026 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
06/05/2026 6,700 0 (0%) 1,610 10.81 6,400 46.72 6,700 7,300 6,100
05/05/2026 6,700 0 (0%) 101 0.68 0 0 6,700 7,300 6,100
04/05/2026 6,700 -0.2 (-2.9%) 10,400 71.11 0 0 6,900 7,500 6,300
29/04/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,500 6,300
28/04/2026 6,900 0.1 (1.47%) 4,700 32.72 0 0 6,800 7,400 6,200
24/04/2026 6,800 -0.2 (-2.86%) 3,210 22.07 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 7,900 55.3 0 0 7,000 7,700 6,300
22/04/2026 7,000 0.2 (2.94%) 1,600 11.2 0 0 6,800 7,400 6,200
21/04/2026 6,800 0 (0%) 1,310 8.89 0 0 6,800 7,400 6,200
20/04/2026 6,800 -0.2 (-2.86%) 5,400 36.94 0 0 7,000 7,700 6,300
17/04/2026 7,000 0.2 (2.94%) 1,000 7 2,531,200 18,730.88 6,800 7,400 6,200
16/04/2026 6,800 -0.2 (-2.86%) 201 1.37 0 0 7,000 7,700 6,300
15/04/2026 7,000 0.1 (1.45%) 6,600 46.2 0 0 6,900 7,500 6,300
14/04/2026 6,900 -0.3 (-4.17%) 2,015 13.9 0 0 7,200 7,900 6,500
13/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
10/04/2026 7,200 0 (0%) 900 6.34 0 0 7,200 7,900 6,500
09/04/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 7,800 6,400
08/04/2026 7,100 -0.2 (-2.74%) 3,302 22.81 0 0 7,300 8,000 6,600
07/04/2026 7,300 -0.1 (-1.35%) 2,143 15.07 0 0 7,400 8,100 6,700
06/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
03/04/2026 7,400 0.3 (4.23%) 430 3.13 0 0 7,100 7,800 6,400
02/04/2026 7,100 0.3 (4.41%) 101 0.72 0 0 6,800 7,400 6,200
01/04/2026 6,800 0.1 (1.49%) 150 1.01 0 0 6,700 7,300 6,100
31/03/2026 6,700 0.1 (1.52%) 600 4.14 0 0 6,600 7,200 6,000
30/03/2026 6,600 -0.4 (-5.71%) 501 3.38 0 0 7,000 7,700 6,300
27/03/2026 7,000 -0.3 (-4.11%) 3,655 25.64 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/03/2026 7,300 -0.1 (-1.35%) 400 2.88 0 0 7,400 8,100 6,700
24/03/2026 7,400 0.4 (5.71%) 210 1.47 0 0 7,000 7,700 6,300
23/03/2026 7,000 0.3 (4.48%) 74,201 517.77 0 0 6,700 7,300 6,100
20/03/2026 6,700 0.3 (4.69%) 14,405 99.54 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 1,054 6.74 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.2 (-3.03%) 104 0.67 0 0 6,600 7,200 6,000
17/03/2026 6,600 -0.1 (-1.49%) 2,501 16.66 0 0 6,700 7,300 6,100
16/03/2026 6,700 0.1 (1.52%) 1,825 12.21 0 0 6,600 7,200 6,000

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