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
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 200 0.9 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.2 (-4.35%) 6,000 26.4 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.2 (-4.17%) 2,404 10.83 0 0 4,800 5,200 4,400
14/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/05/2026 4,800 -0.1 (-2.04%) 200 0.96 0 0 4,900 5,300 4,500
12/05/2026 4,900 0.2 (4.26%) 103 0.5 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.5 (-9.62%) 20,100 94.51 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 300 1.56 0 0 5,400 5,900 4,900
07/05/2026 5,400 0.3 (5.88%) 5,600 25.84 0 0 5,100 5,600 4,600
06/05/2026 5,100 0 (0%) 27,100 126.22 0 0 5,100 5,600 4,600
05/05/2026 5,100 -0.4 (-7.27%) 800 4.08 0 0 5,500 6,000 5,000
04/05/2026 5,500 0.4 (7.84%) 100 0.55 0 0 5,100 5,600 4,600
29/04/2026 5,100 -0.5 (-8.93%) 2,200 11.22 0 0 5,600 6,100 5,100
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/04/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
23/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/04/2026 5,600 0 (0%) 2,506 14.09 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/04/2026 5,600 0.3 (5.66%) 500 2.64 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 702 3.57 0 0 5,300 5,800 4,800
09/04/2026 5,300 -0.3 (-5.36%) 200 1.08 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/04/2026 5,600 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,200 5,200
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
01/04/2026 5,700 0.4 (7.55%) 303 1.74 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.3 (6%) 3,500 17.61 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.2 (-3.85%) 2,100 10.52 0 0 5,200 5,700 4,700
27/03/2026 5,200 0.2 (4%) 13,230 66.17 0 0 5,000 5,500 4,500
26/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
25/03/2026 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,600 4,600
24/03/2026 5,100 -0.5 (-8.93%) 22,904 116.85 0 0 5,600 6,100 5,100
23/03/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,600 4,600
20/03/2026 5,100 0 (0%) 10,604 53.88 0 0 5,100 5,600 4,600
19/03/2026 5,100 -0.3 (-5.56%) 10,300 52.76 0 0 5,400 5,900 4,900
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
17/03/2026 5,400 0 (0%) 9,500 48.34 0 0 5,400 5,900 4,900
16/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
13/03/2026 5,400 0 (0%) 400 2.16 0 0 5,400 5,900 4,900
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
11/03/2026 5,400 0 (0%) 12,400 66.96 0 0 5,400 5,900 4,900
10/03/2026 5,400 -0.1 (-1.82%) 3,600 19.11 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.1 (-1.79%) 100 0.55 0 0 5,600 6,100 5,100
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
05/03/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,100 5,100
04/03/2026 5,600 -0.2 (-3.45%) 5,100 28.12 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 500 2.84 0 0 5,900 6,400 5,400
02/03/2026 5,900 -0.2 (-3.28%) 203 1.2 0 0 6,100 6,700 5,500
27/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/02/2026 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/02/2026 5,900 0 (0%) 5,600 31.94 0 0 5,900 6,400 5,400
23/02/2026 5,900 0 (0%) 7,800 43.82 0 0 5,900 6,400 5,400
13/02/2026 5,900 0 (0%) 3 0.02 0 0 5,900 6,400 5,400
12/02/2026 5,900 -0.1 (-1.67%) 300 1.79 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 3,100 17.38 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.2 (-3.33%) 6,200 35.63 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 3,100 18.3 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.1 (1.69%) 4,500 27.08 0 0 5,900 6,400 5,400
03/02/2026 5,900 -0.1 (-1.67%) 6,600 38.6 0 0 6,000 6,600 5,400
02/02/2026 6,000 -0.2 (-3.23%) 5,100 29.1 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 6,600 40.27 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.2 (-3.17%) 2,600 15.86 0 0 6,300 6,900 5,700
28/01/2026 6,300 0.4 (6.78%) 8,000 48.4 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.2 (-3.28%) 4,100 24.41 0 0 6,100 6,700 5,500
26/01/2026 6,100 -0.1 (-1.61%) 10,400 61.79 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.6 (-8.82%) 1,600 9.92 0 0 6,800 7,400 6,200
22/01/2026 6,800 0.6 (9.68%) 2,400 14.82 0 0 6,200 6,800 5,600
21/01/2026 6,200 -0.1 (-1.59%) 30,700 175.19 0 0 6,300 6,900 5,700
20/01/2026 6,300 -0.1 (-1.56%) 2,900 17.71 0 0 6,400 7,000 5,800
19/01/2026 6,400 0.1 (1.59%) 700 4.36 0 0 6,300 6,900 5,700
16/01/2026 6,300 0 (0%) 1,702 10.4 0 0 6,300 6,900 5,700
15/01/2026 6,300 0.1 (1.61%) 404 2.55 0 0 6,200 6,800 5,600
14/01/2026 6,200 0 (0%) 3,200 19.9 0 0 6,200 6,800 5,600
13/01/2026 6,200 -0.5 (-7.46%) 1,300 8.06 0 0 6,700 7,300 6,100
12/01/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,400 6,200
09/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/01/2026 6,800 0 (0%) 301 1.99 0 0 6,800 7,400 6,200
07/01/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,400 6,200
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/01/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
31/12/2025 6,800 0 (0%) 302 2.05 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/12/2025 6,800 0.1 (1.49%) 101 0.69 0 0 6,700 7,300 6,100
24/12/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
23/12/2025 6,700 -0.1 (-1.47%) 200 1.31 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 401 2.69 0 0 6,800 7,400 6,200
17/12/2025 6,800 0.3 (4.62%) 2,803 18.39 0 0 6,500 7,100 5,900
16/12/2025 6,500 0 (0%) 2,100 13.66 0 0 6,500 7,100 5,900
15/12/2025 6,500 0.1 (1.56%) 2,902 18.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 -0.3 (-4.48%) 8,500 55.05 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.2 (3.08%) 4,600 29.87 0 0 6,500 7,100 5,900
10/12/2025 6,500 0.1 (1.56%) 3,400 21.77 0 0 6,400 7,000 5,800
09/12/2025 6,400 0 (0%) 4,300 27.53 0 0 6,400 7,000 5,800
08/12/2025 6,400 0.1 (1.59%) 6,800 42.33 0 0 6,300 6,900 5,700
05/12/2025 6,300 -0.2 (-3.08%) 5,900 37.21 0 0 6,500 7,100 5,900
04/12/2025 6,500 0.1 (1.56%) 9,500 60.04 0 0 6,400 7,000 5,800
03/12/2025 6,400 0.1 (1.59%) 8,000 50.17 0 0 6,300 6,900 5,700
02/12/2025 6,300 -0.1 (-1.56%) 6,200 39.06 0 0 6,400 7,000 5,800
01/12/2025 6,400 -0.1 (-1.54%) 2,000 12.57 0 0 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 200 1.3 0 0 6,500 7,100 5,900
27/11/2025 6,500 0.2 (3.17%) 5,200 32.78 0 0 6,300 6,900 5,700
26/11/2025 6,300 0 (0%) 15,500 101.17 0 0 6,300 6,900 5,700
25/11/2025 6,300 0.1 (1.61%) 47,202 303.54 0 0 6,200 6,800 5,600
24/11/2025 6,200 0 (0%) 21,900 139.54 0 0 6,200 6,800 5,600

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結