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
14/08/2026 6,000 0.16 (2.74%) 2,069,400 12,211.62 0 0 5,840 6,240 5,440
13/08/2026 5,840 -0.19 (-3.15%) 1,723,600 10,218.04 0 0 6,030 6,450 5,610
12/08/2026 6,030 0.04 (0.67%) 1,758,200 10,640 0 0 5,990 6,400 5,580
11/08/2026 5,990 0.07 (1.18%) 2,514,700 15,011.8 0 0 5,920 6,330 5,510
10/08/2026 5,920 0.03 (0.51%) 2,152,900 12,684.41 0 0 5,890 6,300 5,480
07/08/2026 5,890 0.01 (0.17%) 2,012,600 11,767.27 0 0 5,880 6,290 5,470
06/08/2026 5,880 0.05 (0.86%) 1,168,700 6,820.11 0 0 5,830 6,230 5,430
05/08/2026 5,830 -0.05 (-0.85%) 3,592,900 21,166.1 0 0 5,880 6,290 5,470
04/08/2026 5,880 -0.15 (-2.49%) 1,604,700 9,521.76 0 0 6,030 6,450 5,610
03/08/2026 6,030 0.28 (4.87%) 1,843,600 10,961.04 0 0 5,750 6,150 5,350
31/07/2026 5,750 -0.18 (-3.04%) 2,163,000 12,580.95 0 0 5,930 6,340 5,520
30/07/2026 5,930 0.22 (3.85%) 2,219,600 13,029.89 0 0 5,710 6,100 5,320
29/07/2026 5,710 0.05 (0.88%) 1,076,800 6,157.37 0 0 5,660 6,050 5,270
28/07/2026 5,660 0.05 (0.89%) 1,667,600 9,601.42 0 0 5,610 6,000 5,220
27/07/2026 5,610 -0.26 (-4.43%) 1,517,100 8,829.24 0 0 5,870 6,280 5,460
24/07/2026 5,870 0.07 (1.21%) 980,800 5,692.89 0 0 5,800 6,200 5,400
23/07/2026 5,800 -0.14 (-2.36%) 2,480,600 14,500.08 54,000 298.62 5,940 6,350 5,530
22/07/2026 5,940 -0.21 (-3.41%) 1,943,300 11,724.01 200,000 1,258 6,150 6,580 5,720
21/07/2026 6,150 -0.09 (-1.44%) 1,777,800 10,847.19 0 0 6,240 6,670 5,810
20/07/2026 6,240 -0.46 (-6.87%) 2,228,500 14,064. 200,000 1,248 6,700 7,160 6,240
17/07/2026 6,700 -0.14 (-2.05%) 1,189,800 7,937.54 0 0 6,840 7,310 6,370
16/07/2026 6,840 -0.12 (-1.72%) 2,500,100 16,577.43 0 0 6,960 7,440 6,480
15/07/2026 6,960 -0.22 (-3.06%) 857,100 6,041.6 0 0 7,180 7,680 6,680
14/07/2026 7,180 0.17 (2.43%) 1,824,900 12,946.31 0 0 7,010 7,500 6,520
13/07/2026 7,010 -0.02 (-0.28%) 1,206,300 8,485.01 0 0 7,030 7,520 6,540
10/07/2026 7,030 0.07 (1.01%) 1,530,100 10,880.39 0 0 6,960 7,440 6,480
09/07/2026 6,960 -0.15 (-2.11%) 839,500 5,873.47 0 0 7,110 7,600 6,620
08/07/2026 7,110 0.16 (2.3%) 1,272,500 8,942.24 0 0 6,950 7,430 6,470
07/07/2026 6,950 0.14 (2.06%) 1,171,100 8,011.67 0 0 6,810 7,280 6,340
06/07/2026 6,810 -0.32 (-4.49%) 1,421,800 9,876.38 0 0 7,130 7,620 6,640
03/07/2026 7,130 0 (0%) 1,569,000 11,110.84 0 0 7,130 7,620 6,640
02/07/2026 7,130 -0.08 (-1.11%) 1,160,400 8,311.02 0 0 7,210 7,710 6,710
01/07/2026 7,210 -0.07 (-0.96%) 823,400 5,955.54 0 0 7,280 7,780 6,780
30/06/2026 7,280 0.09 (1.25%) 838,900 6,061.15 0 0 7,190 7,690 6,690
29/06/2026 7,190 0.03 (0.42%) 1,362,300 9,699.36 0 0 7,160 7,660 6,660
26/06/2026 7,160 -0.07 (-0.97%) 686,300 4,923.41 0 0 7,230 7,730 6,730
25/06/2026 7,230 -0.07 (-0.96%) 1,151,100 8,371.74 0 0 7,300 7,810 6,790
24/06/2026 7,300 0.05 (0.69%) 1,139,400 8,260.45 0 0 7,250 7,750 6,750
23/06/2026 7,250 -0.09 (-1.23%) 1,425,100 10,411.64 0 0 7,340 7,850 6,830
22/06/2026 7,340 -0.11 (-1.48%) 962,300 7,094.37 0 0 7,450 7,970 6,930
19/06/2026 7,450 -0.15 (-1.97%) 1,297,400 9,871.06 0 0 7,600 8,130 7,070
18/06/2026 7,600 0.02 (0.26%) 975,200 7,413.86 0 0 7,580 8,110 7,050
17/06/2026 7,580 -0.01 (-0.13%) 1,580,400 12,089.73 0 0 7,590 8,120 7,060
16/06/2026 7,590 0.23 (3.13%) 2,105,800 15,841.89 0 0 7,360 7,870 6,850
15/06/2026 7,360 0.06 (0.82%) 1,131,200 8,298.84 0 0 7,300 7,810 6,790
12/06/2026 7,300 -0.16 (-2.14%) 1,014,300 7,485.3 0 0 7,460 7,980 6,940
11/06/2026 7,460 -0.04 (-0.53%) 972,700 7,198.73 0 0 7,500 8,020 6,980
10/06/2026 7,500 0.2 (2.74%) 2,012,900 15,076.55 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.05 (0.69%) 938,800 6,778.71 0 0 7,250 7,750 6,750
08/06/2026 7,250 -0.05 (-0.68%) 1,667,000 11,899.58 0 0 7,300 7,810 6,790
05/06/2026 7,300 -0.12 (-1.62%) 2,332,500 16,985.53 0 0 7,420 7,930 6,910
04/06/2026 7,420 -0.16 (-2.11%) 1,368,600 10,201.9 0 0 7,580 8,110 7,050
03/06/2026 7,580 0.08 (1.07%) 1,369,900 10,245.31 0 0 7,500 8,020 6,980
02/06/2026 7,500 -0.13 (-1.7%) 2,598,400 19,458.79 0 0 7,630 8,160 7,100
01/06/2026 7,630 0.07 (0.93%) 1,237,700 9,418.5 0 0 7,560 8,080 7,040
29/05/2026 7,560 -0.08 (-1.05%) 2,279,200 17,443.74 0 0 7,640 8,170 7,110
28/05/2026 7,640 -0.41 (-5.09%) 3,658,700 28,712.9 0 0 8,050 8,610 7,490
27/05/2026 8,050 -0.1 (-1.23%) 1,934,600 15,645.44 0 0 8,150 8,720 7,580
26/05/2026 8,150 0.03 (0.37%) 2,739,400 22,753.29 0 0 8,120 8,680 7,560
25/05/2026 8,120 0.04 (0.5%) 1,343,600 10,901.68 0 0 8,080 8,640 7,520
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700
28/04/2026 7,200 -0.1 (-1.37%) 1,396,000 10,169.82 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.22 (3.11%) 2,796,500 20,214.41 0 0 7,080 7,570 6,590
23/04/2026 7,080 -0.07 (-0.98%) 1,821,600 12,984.32 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.05 (0.7%) 1,490,400 10,726.68 0 0 7,100 7,590 6,610
21/04/2026 7,100 -0.21 (-2.87%) 3,017,200 21,656.68 0 0 7,310 7,820 6,800
20/04/2026 7,310 -0.02 (-0.27%) 1,625,700 11,874.16 0 0 7,330 7,840 6,820
17/04/2026 7,330 -0.16 (-2.14%) 1,988,700 14,675.3 0 0 7,490 8,010 6,970
16/04/2026 7,490 -0.1 (-1.32%) 3,161,900 23,477. 0 0 7,590 8,120 7,060
15/04/2026 7,590 -0.1 (-1.3%) 2,893,100 22,369.38 0 0 7,690 8,220 7,160
14/04/2026 7,690 0.05 (0.65%) 2,201,100 16,851.14 0 0 7,640 8,170 7,110
13/04/2026 7,640 0 (0%) 3,126,300 23,827.81 0 0 7,640 8,170 7,110
10/04/2026 7,640 -0.08 (-1.04%) 2,820,700 21,597.65 0 0 7,720 8,260 7,180
09/04/2026 7,720 0.18 (2.39%) 5,080,100 39,674. 0 0 7,540 8,060 7,020
08/04/2026 7,540 0.49 (6.95%) 3,434,600 25,608.8 0 0 7,050 7,540 6,560
07/04/2026 7,050 -0.11 (-1.54%) 2,280,900 16,116.28 0 0 7,160 7,660 6,660
06/04/2026 7,160 -0.31 (-4.15%) 2,203,800 16,269.86 0 0 7,470 7,990 6,950
03/04/2026 7,470 -0.08 (-1.06%) 2,356,300 17,699.35 0 0 7,550 8,070 7,030
02/04/2026 7,550 0.24 (3.28%) 4,959,300 36,013.16 0 0 7,310 7,820 6,800
01/04/2026 7,310 -0.12 (-1.62%) 3,564,700 26,685.23 0 0 7,430 7,950 6,910
31/03/2026 7,430 0.2 (2.77%) 5,639,000 41,980.67 0 0 7,230 7,730 6,730
30/03/2026 7,230 0.47 (6.95%) 6,216,000 44,201.39 0 0 6,760 7,230 6,290
27/03/2026 6,760 0.44 (6.96%) 4,475,000 29,761.37 0 0 6,320 6,760 5,880
26/03/2026 6,320 -0.05 (-0.78%) 1,047,100 6,660.56 0 0 6,370 6,810 5,930
25/03/2026 6,370 0.17 (2.74%) 1,640,300 10,335.29 0 0 6,200 6,630 5,770
24/03/2026 6,200 0.36 (6.16%) 1,229,900 7,573.86 0 0 5,840 6,240 5,440
23/03/2026 5,840 -0.4 (-6.41%) 1,780,200 10,618.48 0 0 6,240 6,670 5,810
20/03/2026 6,240 -0.12 (-1.89%) 995,800 6,277.15 0 0 6,360 6,800 5,920
19/03/2026 6,360 0.06 (0.95%) 1,711,600 10,897.59 0 0 6,300 6,740 5,860
18/03/2026 6,300 0 (0%) 1,384,400 8,709.11 0 0 6,300 6,740 5,860
17/03/2026 6,300 -0.01 (-0.16%) 1,557,300 9,899.34 0 0 6,310 6,750 5,870
16/03/2026 6,310 0.06 (0.96%) 1,735,700 11,001.66 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.07 (1.13%) 1,718,100 10,744.17 0 0 6,180 6,610 5,750
12/03/2026 6,180 0 (0%) 1,243,000 7,611.2 0 0 6,180 6,610 5,750
11/03/2026 6,180 0.23 (3.87%) 1,873,500 11,512.74 0 0 5,950 6,360 5,540
10/03/2026 5,950 -0.03 (-0.5%) 2,416,700 14,364.88 0 0 5,980 6,390 5,570
09/03/2026 5,980 -0.44 (-6.85%) 1,323,000 7,911.56 0 0 6,420 6,860 5,980
06/03/2026 6,420 -0.09 (-1.38%) 1,256,400 8,239.75 0 0 6,510 6,960 6,060
05/03/2026 6,510 0.07 (1.09%) 2,072,000 13,540.39 0 0 6,440 6,890 5,990
04/03/2026 6,440 -0.22 (-3.3%) 3,456,500 22,241.54 0 0 6,660 7,120 6,200
03/03/2026 6,660 -0.17 (-2.49%) 1,962,200 13,273.83 0 0 6,830 7,300 6,360
02/03/2026 6,830 -0.33 (-4.61%) 1,978,500 13,593.99 0 0 7,160 7,660 6,660
27/02/2026 7,160 -0.12 (-1.65%) 2,575,900 18,308.09 0 0 7,280 7,780 6,780
26/02/2026 7,280 -0.02 (-0.27%) 1,044,700 7,575.97 0 0 7,300 7,810 6,790
25/02/2026 7,300 -0.08 (-1.08%) 1,936,500 14,091.66 0 0 7,380 7,890 6,870
24/02/2026 7,380 0.01 (0.14%) 1,241,000 9,082.15 0 0 7,370 7,880 6,860
23/02/2026 7,370 0.03 (0.41%) 1,720,900 12,651.46 0 0 7,340 7,850 6,830

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