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 62,200 0 (0%) 500 31.1 0 0 62,200 71,500 52,900
15/09/2026 62,200 -2.1 (-3.27%) 2,858 177.4 0 0 64,300 73,900 54,700
14/09/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
11/09/2026 64,800 -1 (-1.52%) 2,435 156.57 0 0 65,800 75,600 56,000
10/09/2026 65,800 3.4 (5.45%) 225 14.74 0 0 62,400 71,700 53,100
09/09/2026 62,400 0 (0%) 5 0.31 0 0 62,400 71,700 53,100
08/09/2026 62,400 0 (0%) 5 0.34 0 0 62,400 71,700 53,100
07/09/2026 62,400 -10.9 (-14.87%) 3,971 247.79 0 0 73,300 84,200 62,400
04/09/2026 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
03/09/2026 73,300 0 (0%) 0 0 0 0 73,300 84,200 62,400
28/08/2026 73,300 5 (7.32%) 100 7.33 0 0 68,300 78,500 58,100
27/08/2026 68,300 0 (0%) 0 0 0 0 68,300 78,500 58,100
26/08/2026 68,300 7.1 (11.6%) 100 6.83 0 0 61,200 70,300 52,100
25/08/2026 62,300 -0.1 (-0.16%) 2,300 140.73 0 0 62,400 71,700 53,100
24/08/2026 62,500 -4.8 (-7.13%) 6,200 387.11 0 0 67,300 77,300 57,300
21/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
20/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
19/08/2026 67,300 0 (0%) 2 0.13 0 0 67,300 77,300 57,300
18/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
17/08/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
14/08/2026 69,500 9 (14.88%) 203 13.66 0 0 60,500 69,500 51,500
13/08/2026 65,000 0 (0%) 6,200 374.87 0 0 65,000 74,700 55,300
12/08/2026 65,000 -0.1 (-0.15%) 670 43.56 0 0 65,100 74,800 55,400
11/08/2026 65,100 -3.5 (-5.1%) 200 13.02 0 0 68,600 78,800 58,400
10/08/2026 68,600 0 (0%) 0 0 0 0 68,600 78,800 58,400
07/08/2026 68,600 1.3 (1.93%) 100 6.86 0 0 67,300 77,300 57,300
06/08/2026 67,300 0 (0%) 200 13.46 0 0 67,300 77,300 57,300
05/08/2026 67,000 -2.3 (-3.32%) 12,908 868.42 0 0 69,300 79,600 59,000
04/08/2026 69,300 -5.6 (-7.48%) 300 20.79 0 0 74,900 86,100 63,700
03/08/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
31/07/2026 74,900 0 (0%) 0 0 0 0 74,900 86,100 63,700
30/07/2026 74,900 6.9 (10.15%) 100 7.49 0 0 68,000 78,200 57,800
29/07/2026 68,000 -2.1 (-3.%) 1,224 83.48 0 0 70,100 80,600 59,600
28/07/2026 69,000 0.1 (0.15%) 4,800 336.69 0 0 68,900 79,200 58,600
27/07/2026 68,900 0 (0%) 0 0 0 0 68,900 79,200 58,600
24/07/2026 69,000 3.8 (5.83%) 4,800 330.95 0 0 65,200 74,900 55,500
23/07/2026 67,900 2.2 (3.35%) 3,100 202.08 0 0 65,700 75,500 55,900
22/07/2026 65,700 0 (0%) 10 0.66 0 0 65,700 75,500 55,900
21/07/2026 65,700 0 (0%) 5 0.33 0 0 65,700 75,500 55,900
20/07/2026 65,700 0 (0%) 0 0 0 0 65,700 75,500 55,900
17/07/2026 75,000 -0.5 (-0.66%) 850 64.18 0 0 75,500 86,800 64,200
16/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
15/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
14/07/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
13/07/2026 75,500 -3.4 (-4.31%) 202 15.26 1,800 122.4 78,900 90,700 67,100
10/07/2026 78,900 7.1 (9.89%) 100 7.89 4,900 333.2 71,800 82,500 61,100
09/07/2026 76,800 -0.2 (-0.26%) 1,200 86.1 0 0 77,000 88,500 65,500
08/07/2026 77,000 0 (0%) 2,500 192.5 0 0 77,000 88,500 65,500
07/07/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
06/07/2026 77,000 0 (0%) 3,000 231 0 0 77,000 88,500 65,500
03/07/2026 77,000 0 (0%) 1,000 77 0 0 77,000 88,500 65,500
02/07/2026 77,000 -1 (-1.28%) 1,100 84.7 0 0 78,000 89,700 66,300
01/07/2026 78,000 -0.7 (-0.89%) 2,004 156.31 0 0 78,700 90,500 66,900
30/06/2026 78,900 0.9 (1.15%) 200 15.74 0 0 78,000 89,700 66,300
29/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
26/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
25/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
24/06/2026 78,000 0 (0%) 1 0.08 0 0 78,000 89,700 66,300
23/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
22/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
19/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
18/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
17/06/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
16/06/2026 77,900 -1.1 (-1.39%) 2,500 194.95 0 0 79,000 90,800 67,200
15/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
12/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
11/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
10/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
09/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
08/06/2026 79,000 0 (0%) 1 0.08 0 0 79,000 90,800 67,200
05/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
04/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/06/2026 79,000 0 (0%) 1,000 78.98 0 0 79,000 90,800 67,200
01/06/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
29/05/2026 80,500 0.6 (0.75%) 200 16 0 0 79,900 91,800 68,000
28/05/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
27/05/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
26/05/2026 79,900 0.7 (0.88%) 100 7.99 0 0 79,200 91,000 67,400
25/05/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
22/05/2026 79,500 0.6 (0.76%) 200 15.83 0 0 78,900 90,700 67,100
21/05/2026 78,900 0 (0%) 0 0 0 0 78,900 90,700 67,100
20/05/2026 78,900 0.9 (1.15%) 100 7.89 0 0 78,000 89,700 66,300
19/05/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
18/05/2026 78,000 0 (0%) 1,000 78 0 0 78,000 89,700 66,300
15/05/2026 78,000 -0.1 (-0.13%) 6,000 468 0 0 78,100 89,800 66,400
14/05/2026 78,000 0 (0%) 2,100 163.92 1,358 105.92 78,000 89,700 66,300
13/05/2026 79,100 1 (1.28%) 9,100 709.93 0 0 78,100 89,800 66,400
12/05/2026 79,600 1.6 (2.05%) 2,100 163.96 0 0 78,000 89,700 66,300
11/05/2026 78,000 -1 (-1.27%) 3,001 234.08 0 0 79,000 90,800 67,200
08/05/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
07/05/2026 79,000 -2.1 (-2.59%) 903 71.34 0 0 81,100 93,200 69,000
06/05/2026 81,100 0 (0%) 0 0 0 0 81,100 93,200 69,000
05/05/2026 81,100 0 (0%) 0 0 0 0 81,100 93,200 69,000
04/05/2026 80,000 -3.9 (-4.65%) 2,600 210.88 0 0 83,900 96,400 71,400
29/04/2026 83,900 3.7 (4.61%) 105 8.78 0 0 80,200 92,200 68,200
28/04/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
24/04/2026 82,100 2.9 (3.66%) 900 72.21 0 0 79,200 91,000 67,400
23/04/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
22/04/2026 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
21/04/2026 80,000 1 (1.27%) 12,000 949.83 0 0 79,000 90,800 67,200
20/04/2026 79,000 -2.1 (-2.59%) 10,036 793.16 0 0 81,100 93,200 69,000
17/04/2026 81,300 1.3 (1.63%) 500 40.55 0 0 80,000 92,000 68,000
16/04/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
15/04/2026 80,000 -1 (-1.23%) 100 8 0 0 81,000 93,100 68,900
14/04/2026 81,000 2 (2.53%) 100 8.1 0 0 79,000 90,800 67,200
13/04/2026 79,000 0.6 (0.77%) 2,100 165.9 0 0 78,400 90,100 66,700
10/04/2026 78,500 0 (0%) 5,700 446.6 0 0 78,500 90,200 66,800
09/04/2026 78,500 -0.5 (-0.63%) 8,000 628 0 0 79,000 90,800 67,200
08/04/2026 79,000 0 (0%) 2,129 168.15 0 0 79,000 90,800 67,200
07/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
06/04/2026 79,000 0 (0%) 10 0.91 0 0 79,000 90,800 67,200
03/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/04/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
01/04/2026 79,000 -0.2 (-0.25%) 1,500 118.5 0 0 79,200 91,000 67,400
31/03/2026 81,000 2.9 (3.71%) 13,100 1,037.79 0 0 78,100 89,800 66,400
30/03/2026 81,900 0 (0%) 3,900 304.62 0 0 81,900 94,100 69,700
27/03/2026 81,900 3.9 (5%) 100 8.19 0 0 78,000 89,700 66,300
26/03/2026 78,000 0 (0%) 14,400 1,123.2 0 0 78,000 89,700 66,300
25/03/2026 78,100 0 (0%) 2,300 179.43 0 0 78,100 89,800 66,400
24/03/2026 78,000 0.5 (0.65%) 8,228 642.57 0 0 77,500 89,100 65,900
23/03/2026 77,500 -0.5 (-0.64%) 14,212 1,101.36 0 0 78,000 89,700 66,300
20/03/2026 78,000 -0.5 (-0.64%) 7,001 546.08 0 0 78,500 90,200 66,800
19/03/2026 78,500 0.5 (0.64%) 106 8.31 0 0 78,000 89,700 66,300
18/03/2026 78,000 0.9 (1.17%) 3,300 257.4 0 0 77,100 88,600 65,600
17/03/2026 77,100 0 (0%) 0 0 0 0 77,100 88,600 65,600
16/03/2026 78,600 1.4 (1.81%) 1,800 138.76 0 0 77,200 88,700 65,700

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