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
30/10/2026 5,770 -0.05 (-0.86%) 16,200 93.8 0 0 5,820 6,220 5,420
29/10/2026 5,820 -0.04 (-0.68%) 9,700 56.59 0 0 5,860 6,270 5,450
28/10/2026 5,860 -0.05 (-0.85%) 35,800 208.38 0 0 5,910 6,320 5,500
27/10/2026 5,910 -0.01 (-0.17%) 25,100 147.27 0 0 5,920 6,330 5,510
26/10/2026 5,920 -0.04 (-0.67%) 34,800 205.67 0 0 5,960 6,370 5,550
23/10/2026 5,960 -0.04 (-0.67%) 33,900 200.14 0 0 6,000 6,420 5,580
22/10/2026 6,000 0 (0%) 16,500 98.79 0 0 6,000 6,420 5,580
21/10/2026 6,000 0 (0%) 40,000 238.29 0 0 6,000 6,420 5,580
20/10/2026 6,000 -0.08 (-1.32%) 31,300 188.49 0 0 6,080 6,500 5,660
19/10/2026 6,080 -0.02 (-0.33%) 14,400 87.41 0 0 6,100 6,520 5,680
16/10/2026 6,100 0.1 (1.67%) 33,600 201.68 0 0 6,000 6,420 5,580
15/10/2026 6,000 0.01 (0.17%) 1,700 10.19 0 0 5,990 6,400 5,580
14/10/2026 5,990 -0.01 (-0.17%) 1,800 10.78 0 0 6,000 6,420 5,580
13/10/2026 6,000 0 (0%) 9,000 53.86 0 0 6,000 6,420 5,580
12/10/2026 6,000 0 (0%) 31,700 190.02 0 0 6,000 6,420 5,580
09/10/2026 6,000 0 (0%) 2,400 14.4 0 0 6,000 6,420 5,580
08/10/2026 6,000 -0.14 (-2.28%) 38,600 231.88 0 0 6,140 6,560 5,720
07/10/2026 6,140 -0.02 (-0.32%) 28,100 169.42 0 0 6,160 6,590 5,730
06/10/2026 6,160 0.01 (0.16%) 15,500 95.29 0 0 6,150 6,580 5,720
05/10/2026 6,150 0 (0%) 7,100 43.48 0 0 6,150 6,580 5,720
02/10/2026 6,150 0.06 (0.99%) 12,100 73.52 0 0 6,090 6,510 5,670
01/10/2026 6,090 -0.01 (-0.16%) 32,500 195.56 0 0 6,100 6,520 5,680
30/09/2026 6,100 -0.02 (-0.33%) 19,700 119.48 0 0 6,120 6,540 5,700
29/09/2026 6,120 -0.03 (-0.49%) 12,200 74.43 0 0 6,150 6,580 5,720
28/09/2026 6,150 -0.04 (-0.65%) 26,500 161.48 0 0 6,190 6,620 5,760
25/09/2026 6,190 -0.05 (-0.8%) 23,800 147.58 0 0 6,240 6,670 5,810
24/09/2026 6,240 -0.06 (-0.95%) 11,000 68.63 0 0 6,300 6,740 5,860
23/09/2026 6,300 -0.03 (-0.47%) 11,100 69.62 0 0 6,330 6,770 5,890
22/09/2026 6,330 -0.02 (-0.31%) 50,600 319.72 0 0 6,350 6,790 5,910
21/09/2026 6,350 0.05 (0.79%) 69,000 436.65 0 0 6,300 6,740 5,860
18/09/2026 6,300 0 (0%) 28,000 174.68 0 0 6,300 6,740 5,860
17/09/2026 6,300 -0.05 (-0.79%) 21,900 137.01 0 0 6,350 6,790 5,910
16/09/2026 6,350 -0.03 (-0.47%) 16,300 102.6 0 0 6,380 6,820 5,940
15/09/2026 6,380 0.03 (0.47%) 19,200 122.05 0 0 6,350 6,790 5,910
14/09/2026 6,350 0.1 (1.6%) 30,900 192.54 0 0 6,250 6,680 5,820
11/09/2026 6,250 0.02 (0.32%) 32,200 198.65 0 0 6,230 6,660 5,800
10/09/2026 6,230 -0.01 (-0.16%) 12,100 75.03 0 0 6,240 6,670 5,810
09/09/2026 6,240 0.14 (2.3%) 24,400 150.8 0 0 6,100 6,520 5,680
08/09/2026 6,100 -0.2 (-3.17%) 83,500 513.89 0 0 6,300 6,740 5,860
07/09/2026 6,300 -0.03 (-0.47%) 29,800 187.85 0 0 6,330 6,770 5,890
04/09/2026 6,330 0.03 (0.48%) 48,700 305.95 0 0 6,300 6,740 5,860
03/09/2026 6,300 -0.05 (-0.79%) 141,300 885.72 0 0 6,350 6,790 5,910
28/08/2026 6,350 0.1 (1.6%) 78,600 493.33 0 0 6,250 6,680 5,820
27/08/2026 6,250 0 (0%) 38,100 237.34 0 0 6,250 6,680 5,820
26/08/2026 6,250 -0.04 (-0.64%) 33,500 208.42 0 0 6,290 6,730 5,850
25/08/2026 6,290 -0.01 (-0.16%) 21,900 137.14 0 0 6,300 6,740 5,860
24/08/2026 6,300 0.03 (0.48%) 46,200 289.96 0 0 6,270 6,700 5,840
21/08/2026 6,270 0.06 (0.97%) 60,500 376.66 0 0 6,210 6,640 5,780
20/08/2026 6,210 0 (0%) 35,300 218.83 0 0 6,210 6,640 5,780
19/08/2026 6,210 -0.05 (-0.8%) 38,300 237.83 0 0 6,260 6,690 5,830
18/08/2026 6,260 0.04 (0.64%) 60,700 376.22 0 0 6,220 6,650 5,790
17/08/2026 6,220 0.04 (0.65%) 46,800 286.96 0 0 6,180 6,610 5,750
14/08/2026 6,180 -0.02 (-0.32%) 30,100 184.03 0 0 6,200 6,630 5,770
13/08/2026 6,200 -0.08 (-1.27%) 30,300 187.32 0 0 6,280 6,710 5,850
12/08/2026 6,280 0.2 (3.29%) 40,000 246.33 0 0 6,080 6,500 5,660
11/08/2026 6,080 -0.02 (-0.33%) 38,100 232.46 0 0 6,100 6,520 5,680
10/08/2026 6,100 -0.24 (-3.79%) 27,200 165.31 0 0 6,340 6,780 5,900
07/08/2026 6,340 -0.01 (-0.16%) 7,000 44.35 0 0 6,350 6,790 5,910
06/08/2026 6,350 0.21 (3.42%) 6,000 37.73 0 0 6,140 6,560 5,720
05/08/2026 6,140 0.03 (0.49%) 35,200 220.42 0 0 6,110 6,530 5,690
04/08/2026 6,110 -0.27 (-4.23%) 11,400 70.05 0 0 6,380 6,820 5,940
03/08/2026 6,380 0.08 (1.27%) 15,400 97.83 0 0 6,300 6,740 5,860
31/07/2026 6,300 0.02 (0.32%) 3,900 24.45 0 0 6,280 6,710 5,850
30/07/2026 6,280 0.24 (3.97%) 20,300 125.08 0 0 6,040 6,460 5,620
29/07/2026 6,040 0.39 (6.9%) 2,700 16.18 0 0 5,650 6,040 5,260
28/07/2026 5,650 -0.35 (-5.83%) 24,800 141.63 0 0 6,000 6,420 5,580
27/07/2026 6,000 -0.35 (-5.51%) 11,600 70.24 0 0 6,350 6,790 5,910
24/07/2026 6,350 -0.03 (-0.47%) 1,000 6.25 0 0 6,380 6,820 5,940
23/07/2026 6,380 -0.02 (-0.31%) 3,900 24.75 0 0 6,400 6,840 5,960
22/07/2026 6,400 0.01 (0.16%) 10,300 64.76 0 0 6,390 6,830 5,950
21/07/2026 6,390 -0.2 (-3.03%) 21,800 139.09 0 0 6,590 7,050 6,130
20/07/2026 6,590 -0.1 (-1.49%) 16,000 104.81 0 0 6,690 7,150 6,230
17/07/2026 6,690 0.09 (1.36%) 16,600 109.97 0 0 6,600 7,060 6,140
16/07/2026 6,600 -0.04 (-0.6%) 35,800 228.42 0 0 6,640 7,100 6,180
15/07/2026 6,640 -0.04 (-0.6%) 25,800 167.45 0 0 6,680 7,140 6,220
14/07/2026 6,680 0.06 (0.91%) 34,100 224.03 0 0 6,620 7,080 6,160
13/07/2026 6,620 -0.07 (-1.05%) 9,200 60.82 0 0 6,690 7,150 6,230
10/07/2026 6,690 -0.01 (-0.15%) 2,900 19.35 0 0 6,700 7,160 6,240
09/07/2026 6,700 -0.05 (-0.74%) 6,100 40.74 0 0 6,750 7,220 6,280
08/07/2026 6,750 0.03 (0.45%) 22,400 149.58 0 0 6,720 7,190 6,250
07/07/2026 6,720 -0.06 (-0.88%) 32,800 218.4 0 0 6,780 7,250 6,310
06/07/2026 6,780 -0.01 (-0.15%) 4,500 30.29 0 0 6,790 7,260 6,320
03/07/2026 6,790 -0.01 (-0.15%) 17,100 115.24 0 0 6,800 7,270 6,330
02/07/2026 6,800 0 (0%) 10,800 73.07 0 0 6,800 7,270 6,330
01/07/2026 6,800 -0.08 (-1.16%) 12,300 83.71 0 0 6,880 7,360 6,400
30/06/2026 6,880 -0.02 (-0.29%) 14,900 101.01 0 0 6,900 7,380 6,420
29/06/2026 6,900 -0.01 (-0.14%) 800 5.52 0 0 6,910 7,390 6,430
26/06/2026 6,910 0.01 (0.14%) 10,000 69.07 0 0 6,900 7,380 6,420
25/06/2026 6,900 -0.05 (-0.72%) 29,700 204.45 0 0 6,950 7,430 6,470
24/06/2026 6,950 0 (0%) 8,000 55.01 0 0 6,950 7,430 6,470
23/06/2026 6,950 -0.03 (-0.43%) 2,800 19.3 0 0 6,980 7,460 6,500
22/06/2026 6,980 -0.02 (-0.29%) 3,500 24.26 0 0 7,000 7,490 6,510
19/06/2026 7,000 -0.02 (-0.28%) 12,700 87.99 0 0 7,020 7,510 6,530
18/06/2026 7,020 0.01 (0.14%) 26,300 183.32 0 0 7,010 7,500 6,520
17/06/2026 7,010 -0.01 (-0.14%) 34,300 237.5 0 0 7,020 7,510 6,530
16/06/2026 7,020 0 (0%) 18,100 126.81 0 0 7,020 7,510 6,530
15/06/2026 7,020 0.03 (0.43%) 52,400 366.23 0 0 6,990 7,470 6,510
12/06/2026 6,990 0.04 (0.58%) 12,200 84.27 0 0 6,950 7,430 6,470
11/06/2026 6,950 -0.03 (-0.43%) 19,900 137.07 0 0 6,980 7,460 6,500
10/06/2026 6,980 -0.01 (-0.14%) 22,500 156.38 0 0 6,990 7,470 6,510
09/06/2026 6,990 -0.02 (-0.29%) 41,200 287.46 0 0 7,010 7,500 6,520
08/06/2026 7,010 0 (0%) 11,200 78.31 0 0 7,010 7,500 6,520
05/06/2026 7,010 0 (0%) 222,100 1,561.95 0 0 7,010 7,500 6,520
04/06/2026 7,010 0.28 (4.16%) 267,500 1,824.14 0 0 6,730 7,200 6,260
03/06/2026 6,730 -0.01 (-0.15%) 71,400 472.85 0 0 6,740 7,210 6,270
02/06/2026 6,740 0.06 (0.9%) 37,300 248.28 0 0 6,680 7,140 6,220
01/06/2026 6,680 -0.01 (-0.15%) 123,600 816.72 0 0 6,690 7,150 6,230
29/05/2026 6,690 0.02 (0.3%) 85,200 557.47 0 0 6,670 7,130 6,210
28/05/2026 6,670 0.07 (1.06%) 92,400 606.73 0 0 6,600 7,060 6,140
27/05/2026 6,600 -0.12 (-1.79%) 35,900 237.45 0 0 6,720 7,190 6,250
26/05/2026 6,720 0.13 (1.97%) 303,000 2,006.49 0 0 6,590 7,050 6,130
25/05/2026 6,590 0.15 (2.33%) 205,500 1,328.23 0 0 6,440 6,890 5,990
22/05/2026 8,050 0.2 (2.55%) 84,500 666.66 0 0 7,850 8,390 7,310
21/05/2026 7,850 -0.02 (-0.25%) 125,500 982.99 0 0 7,870 8,420 7,320
20/05/2026 7,870 -0.03 (-0.38%) 46,300 363.66 0 0 7,900 8,450 7,350
19/05/2026 7,900 0 (0%) 7,900 61.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 4,700 37. 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 34,100 267.68 0 0 7,900 8,450 7,350
14/05/2026 7,900 0.02 (0.25%) 7,000 55.15 0 0 7,880 8,430 7,330
13/05/2026 7,880 -0.07 (-0.88%) 38,500 303.2 0 0 7,950 8,500 7,400
12/05/2026 7,950 0 (0%) 7,000 55.37 0 0 7,950 8,500 7,400
11/05/2026 7,950 0 (0%) 7,200 57.03 0 0 7,950 8,500 7,400
08/05/2026 7,950 -0.03 (-0.38%) 5,000 39.57 0 0 7,980 8,530 7,430
07/05/2026 7,980 -0.01 (-0.13%) 8,200 65.01 0 0 7,990 8,540 7,440
06/05/2026 7,990 0.14 (1.78%) 20,800 163.87 0 0 7,850 8,390 7,310
05/05/2026 7,850 -0.15 (-1.88%) 202,500 1,615.65 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.04 (-0.5%) 4,700 37.6 0 0 8,040 8,600 7,480

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