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
22/06/2026 4,300 0 (0%) 224,200 963.81 0 0 4,300 4,700 3,900
19/06/2026 4,300 -0.2 (-4.44%) 1,546,958 6,681.82 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.2 (-4.26%) 1,472,782 6,682.99 0 0 4,700 5,100 4,300
17/06/2026 4,700 0.1 (2.17%) 632,140 2,944.27 0 0 4,600 5,000 4,200
16/06/2026 4,600 -0.1 (-2.13%) 913,531 4,208.93 0 0 4,700 5,100 4,300
15/06/2026 4,700 -0.1 (-2.08%) 1,590,111 7,549.72 0 0 4,800 5,200 4,400
12/06/2026 4,800 -0.1 (-2.04%) 2,120,087 10,307.37 0 0 4,900 5,300 4,500
11/06/2026 4,900 -0.4 (-7.55%) 3,647,287 19,030.94 0 0 5,300 5,800 4,800
10/06/2026 5,300 0.4 (8.16%) 4,208,549 22,170.33 0 0 4,900 5,300 4,500
09/06/2026 4,900 0.4 (8.89%) 4,037,768 19,713.58 0 0 4,500 4,900 4,100
08/06/2026 4,500 0 (0%) 827,869 3,726.71 0 0 4,500 4,900 4,100
05/06/2026 4,500 0 (0%) 284,722 1,294.27 0 0 4,500 4,900 4,100
04/06/2026 4,500 0 (0%) 275,160 1,212.84 0 0 4,500 4,900 4,100
03/06/2026 4,500 -0.1 (-2.17%) 248,230 1,114.81 0 0 4,600 5,000 4,200
02/06/2026 4,600 -0.1 (-2.13%) 744,380 3,449.16 0 0 4,700 5,100 4,300
01/06/2026 4,700 0 (0%) 475,080 2,263.73 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.2 (4.44%) 660,044 3,072.14 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 446,293 2,029.59 365,000 1,642.5 4,500 4,900 4,100
27/05/2026 4,500 -0.1 (-2.17%) 220,025 1,010.26 0 0 4,600 5,000 4,200
26/05/2026 4,600 0 (0%) 254,519 1,177.85 0 0 4,600 5,000 4,200
25/05/2026 4,600 0.1 (2.22%) 480,397 2,188. 118,500 521.4 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 290,042 1,278.47 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 197,714 887.55 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 1,087,220 4,715.34 0 0 4,500 4,900 4,100
19/05/2026 4,500 -0.2 (-4.26%) 506,842 2,355. 0 0 4,700 5,100 4,300
18/05/2026 4,700 0.3 (6.82%) 1,668,727 7,755.47 0 0 4,400 4,800 4,000
15/05/2026 4,400 0 (0%) 890,025 3,933.99 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 752,843 3,336.13 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.4 (10%) 3,088,892 13,227.96 0 0 4,000 4,400 3,600
12/05/2026 4,000 0.2 (5.26%) 1,449,415 5,673.61 0 0 3,800 4,100 3,500
11/05/2026 3,800 0 (0%) 189,615 710.13 0 0 3,800 4,100 3,500
08/05/2026 3,800 0 (0%) 112,380 426.99 0 0 3,800 4,100 3,500
07/05/2026 3,800 -0.1 (-2.56%) 319,919 1,218.68 0 0 3,900 4,200 3,600
06/05/2026 3,900 0.1 (2.63%) 342,462 1,306.26 0 0 3,800 4,100 3,500
05/05/2026 3,800 0 (0%) 271,451 1,030.09 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 98,823 377.64 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.1 (-2.56%) 395,810 1,505.61 0 0 3,900 4,200 3,600
28/04/2026 3,900 0.1 (2.63%) 136,752 529.79 0 0 3,800 4,100 3,500
24/04/2026 3,800 -0.1 (-2.56%) 125,655 478.3 0 0 3,900 4,200 3,600
23/04/2026 3,900 -0.1 (-2.5%) 791,311 3,042.9 0 0 4,000 4,400 3,600
22/04/2026 4,000 0.1 (2.56%) 187,498 732.58 0 0 3,900 4,200 3,600
21/04/2026 3,900 -0.1 (-2.5%) 299,262 1,169.04 80,000 288 4,000 4,400 3,600
20/04/2026 4,000 0 (0%) 201,291 789.89 0 0 4,000 4,400 3,600
17/04/2026 4,000 0 (0%) 85,215 335.61 0 0 4,000 4,400 3,600
16/04/2026 4,000 0 (0%) 133,561 530.9 0 0 4,000 4,400 3,600
15/04/2026 4,000 0 (0%) 294,977 1,180.24 0 0 4,000 4,400 3,600
14/04/2026 4,000 0.1 (2.56%) 652,127 2,613.68 0 0 3,900 4,200 3,600
13/04/2026 3,900 -0.2 (-4.88%) 404,914 1,614.41 0 0 4,100 4,500 3,700
10/04/2026 4,100 0.1 (2.5%) 354,457 1,419.98 0 0 4,000 4,400 3,600
09/04/2026 4,000 0 (0%) 380,672 1,522.76 0 0 4,000 4,400 3,600
08/04/2026 4,000 0.1 (2.56%) 795,513 3,180.66 0 0 3,900 4,200 3,600
07/04/2026 3,900 0 (0%) 133,509 513.08 0 0 3,900 4,200 3,600
06/04/2026 3,900 0 (0%) 186,614 714.58 0 0 3,900 4,200 3,600
03/04/2026 3,900 -0.1 (-2.5%) 644,244 2,524.68 0 0 4,000 4,400 3,600
02/04/2026 4,000 0 (0%) 440,637 1,720.99 0 0 4,000 4,400 3,600
01/04/2026 4,000 0 (0%) 785,013 3,113.83 0 0 4,000 4,400 3,600
31/03/2026 4,000 0 (0%) 195,313 781.36 0 0 4,000 4,400 3,600
30/03/2026 4,000 -0.1 (-2.44%) 889,079 3,551.76 0 0 4,100 4,500 3,700
27/03/2026 4,100 0.3 (7.89%) 1,313,352 5,224.3 0 0 3,800 4,100 3,500
26/03/2026 3,800 -0.1 (-2.56%) 187,861 732.74 0 0 3,900 4,200 3,600
25/03/2026 3,900 -0.1 (-2.5%) 812,502 3,170.01 0 0 4,000 4,400 3,600
24/03/2026 4,000 0.2 (5.26%) 812,270 3,205.87 0 0 3,800 4,100 3,500
23/03/2026 3,800 -0.2 (-5%) 406,970 1,564.76 0 0 4,000 4,400 3,600
20/03/2026 4,000 0.1 (2.56%) 363,394 1,419.33 0 0 3,900 4,200 3,600
19/03/2026 3,900 -0.1 (-2.5%) 306,966 1,196.85 0 0 4,000 4,400 3,600
18/03/2026 4,000 0 (0%) 496,651 1,936.7 0 0 4,000 4,400 3,600
17/03/2026 4,000 0 (0%) 221,875 890.19 0 0 4,000 4,400 3,600
16/03/2026 4,000 0.1 (2.56%) 801,016 3,202.95 0 0 3,900 4,200 3,600
13/03/2026 3,900 0 (0%) 233,420 900.67 0 0 3,900 4,200 3,600
12/03/2026 3,900 0 (0%) 287,555 1,093.71 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 271,017 1,037.65 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.1 (2.7%) 876,676 3,348.65 0 0 3,700 4,000 3,400
09/03/2026 3,700 -0.4 (-9.76%) 2,047,419 7,645.52 0 0 4,100 4,500 3,700
06/03/2026 4,100 -0.1 (-2.38%) 243,600 999.25 0 0 4,200 4,600 3,800
05/03/2026 4,200 0.1 (2.44%) 635,037 2,658.69 0 0 4,100 4,500 3,700
04/03/2026 4,100 0.1 (2.5%) 1,061,506 4,294.69 0 0 4,000 4,400 3,600
03/03/2026 4,000 0 (0%) 465,507 1,874.99 0 0 4,000 4,400 3,600
02/03/2026 4,000 -0.2 (-4.76%) 1,125,359 4,580.45 0 0 4,200 4,600 3,800
27/02/2026 4,200 -0.1 (-2.33%) 381,434 1,604.92 0 0 4,300 4,700 3,900
26/02/2026 4,300 0 (0%) 172,838 741.93 0 0 4,300 4,700 3,900
25/02/2026 4,300 0 (0%) 487,129 2,094.49 0 0 4,300 4,700 3,900
24/02/2026 4,300 -0.2 (-4.44%) 303,675 1,331.87 0 0 4,500 4,900 4,100
23/02/2026 4,500 0.3 (7.14%) 1,131,505 4,972.49 0 0 4,200 4,600 3,800
13/02/2026 4,200 -0.1 (-2.33%) 306,746 1,298.42 0 0 4,300 4,700 3,900
12/02/2026 4,300 0 (0%) 287,452 1,210.69 0 0 4,300 4,700 3,900
11/02/2026 4,300 0.1 (2.38%) 211,261 892.5 0 0 4,200 4,600 3,800
10/02/2026 4,200 0 (0%) 344,658 1,451.99 0 0 4,200 4,600 3,800
09/02/2026 4,200 -0.1 (-2.33%) 284,129 1,220.37 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.1 (-2.27%) 662,621 2,856.04 0 0 4,400 4,800 4,000
05/02/2026 4,400 -0.1 (-2.22%) 966,821 4,263.4 0 0 4,500 4,900 4,100
04/02/2026 4,500 0 (0%) 477,488 2,149.44 0 0 4,500 4,900 4,100
03/02/2026 4,500 0 (0%) 163,600 737.82 0 0 4,500 4,900 4,100
02/02/2026 4,500 0 (0%) 816,328 3,703.13 0 0 4,500 4,900 4,100
30/01/2026 4,500 0 (0%) 604,018 2,710.12 0 0 4,500 4,900 4,100
29/01/2026 4,500 0 (0%) 426,039 1,916.92 0 0 4,500 4,900 4,100
28/01/2026 4,500 -0.1 (-2.17%) 447,071 2,025.27 0 0 4,600 5,000 4,200
27/01/2026 4,600 0 (0%) 321,242 1,477.78 0 0 4,600 5,000 4,200
26/01/2026 4,600 -0.1 (-2.13%) 630,546 2,927.07 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.2 (-4.08%) 346,507 1,639.25 0 0 4,900 5,300 4,500
22/01/2026 4,900 0.3 (6.52%) 1,388,723 6,650.34 0 0 4,600 5,000 4,200
21/01/2026 4,600 -0.1 (-2.13%) 460,625 2,155.16 0 0 4,700 5,100 4,300
20/01/2026 4,700 0 (0%) 377,874 1,787.57 0 0 4,700 5,100 4,300
19/01/2026 4,700 -0.1 (-2.08%) 540,435 2,574.13 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.1 (2.13%) 470,877 2,217.91 0 0 4,700 5,100 4,300
15/01/2026 4,700 -0.1 (-2.08%) 683,068 3,224.49 0 0 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 520,285 2,474.14 0 0 4,800 5,200 4,400
13/01/2026 4,800 -0.1 (-2.04%) 459,459 2,221.64 0 0 4,900 5,300 4,500
12/01/2026 4,900 0.2 (4.26%) 770,988 3,670.37 0 0 4,700 5,100 4,300
09/01/2026 4,700 -0.2 (-4.08%) 998,077 4,754.26 0 0 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 537,608 2,636.57 0 0 4,900 5,300 4,500
07/01/2026 4,900 0.1 (2.08%) 276,147 1,356.71 0 0 4,800 5,200 4,400
06/01/2026 4,800 -0.1 (-2.04%) 449,932 2,176.79 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 533,520 2,622.88 0 0 5,000 5,500 4,500
31/12/2025 5,000 0 (0%) 259,088 1,295.78 0 0 5,000 5,500 4,500
30/12/2025 5,000 -0.1 (-1.96%) 552,111 2,786.45 0 0 5,100 5,600 4,600
29/12/2025 5,100 0 (0%) 364,577 1,855.83 0 0 5,100 5,600 4,600
26/12/2025 5,100 0 (0%) 889,575 4,465.93 0 0 5,100 5,600 4,600
25/12/2025 5,100 -0.2 (-3.77%) 636,076 3,290.56 0 0 5,300 5,800 4,800
24/12/2025 5,300 0.2 (3.92%) 1,967,029 10,440.06 0 0 5,100 5,600 4,600
23/12/2025 5,100 0.1 (2%) 381,147 1,906.49 0 0 5,000 5,500 4,500
22/12/2025 5,000 0 (0%) 382,328 1,911.21 0 0 5,000 5,500 4,500

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