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
14/09/2026 4,000 -0.03 (-0.74%) 29,900 119.25 0 0 4,030 4,310 3,750
11/09/2026 4,030 -0.09 (-2.18%) 16,500 67.19 0 0 4,120 4,400 3,840
10/09/2026 4,120 0.01 (0.24%) 12,400 51. 0 0 4,110 4,390 3,830
09/09/2026 4,110 -0.29 (-6.59%) 147,100 605.4 0 0 4,400 4,700 4,100
08/09/2026 4,400 -0.1 (-2.22%) 43,600 184.85 0 0 4,500 4,810 4,190
07/09/2026 4,500 -0.2 (-4.26%) 14,300 64.85 0 0 4,700 5,020 4,380
04/09/2026 4,700 0 (0%) 23,500 106.95 0 0 4,700 5,020 4,380
03/09/2026 4,700 -0.06 (-1.26%) 2,200 10.37 0 0 4,760 5,090 4,430
28/08/2026 4,760 0 (0%) 5,500 26.19 0 0 4,760 5,090 4,430
27/08/2026 4,760 -0.02 (-0.42%) 8,400 39.53 0 0 4,780 5,110 4,450
26/08/2026 4,780 0 (0%) 6,400 30.21 0 0 4,780 5,110 4,450
25/08/2026 4,780 -0.01 (-0.21%) 7,000 33.09 0 0 4,790 5,120 4,460
24/08/2026 4,790 -0.01 (-0.21%) 15,900 75.45 0 0 4,800 5,130 4,470
21/08/2026 4,800 -0.03 (-0.62%) 4,700 22.06 0 0 4,830 5,160 4,500
20/08/2026 4,830 0 (0%) 0 0 0 0 4,830 5,160 4,500
19/08/2026 4,830 0.07 (1.47%) 600 2.88 0 0 4,760 5,090 4,430
18/08/2026 4,760 0.01 (0.21%) 200 0.95 0 0 4,750 5,080 4,420
17/08/2026 4,750 -0.06 (-1.25%) 5,200 24.76 0 0 4,810 5,140 4,480
14/08/2026 4,810 0 (0%) 700 3.38 0 0 4,810 5,140 4,480
13/08/2026 4,810 0 (0%) 13,100 62.92 0 0 4,810 5,140 4,480
12/08/2026 4,810 0.01 (0.21%) 6,100 29.24 0 0 4,800 5,130 4,470
11/08/2026 4,800 -0.05 (-1.03%) 5,400 25.92 0 0 4,850 5,180 4,520
10/08/2026 4,850 0.05 (1.04%) 10,700 51.55 0 0 4,800 5,130 4,470
07/08/2026 4,800 0 (0%) 5,900 28.34 0 0 4,800 5,130 4,470
06/08/2026 4,800 0.05 (1.05%) 25,000 119.86 0 0 4,750 5,080 4,420
05/08/2026 4,750 0 (0%) 31,300 148.21 0 0 4,750 5,080 4,420
04/08/2026 4,750 -0.07 (-1.45%) 12,400 59.01 0 0 4,820 5,150 4,490
03/08/2026 4,820 0.02 (0.42%) 21,900 105.05 0 0 4,800 5,130 4,470
31/07/2026 4,800 -0.19 (-3.81%) 10,900 52.45 0 0 4,990 5,330 4,650
30/07/2026 4,990 0.25 (5.27%) 43,800 209.57 0 0 4,740 5,070 4,410
29/07/2026 4,740 -0.16 (-3.27%) 22,100 105.57 0 0 4,900 5,240 4,560
28/07/2026 4,900 0.1 (2.08%) 1,400 6.72 0 0 4,800 5,130 4,470
27/07/2026 4,800 -0.14 (-2.83%) 19,500 94.02 0 0 4,940 5,280 4,600
24/07/2026 4,940 0.07 (1.44%) 1,700 8.41 0 0 4,870 5,210 4,530
23/07/2026 4,870 -0.11 (-2.21%) 7,100 34.66 0 0 4,980 5,320 4,640
22/07/2026 4,980 -0.01 (-0.2%) 6,400 31.89 0 0 4,990 5,330 4,650
21/07/2026 4,990 -0.08 (-1.58%) 2,000 9.89 0 0 5,070 5,420 4,720
20/07/2026 5,070 -0.01 (-0.2%) 5,100 25.53 0 0 5,080 5,430 4,730
17/07/2026 5,080 0.1 (2.01%) 5,600 28.49 0 0 4,980 5,320 4,640
16/07/2026 4,980 -0.02 (-0.4%) 10,500 52.3 0 0 5,000 5,350 4,650
15/07/2026 5,000 -0.02 (-0.4%) 18,200 91.02 0 0 5,020 5,370 4,670
14/07/2026 5,020 -0.06 (-1.18%) 15,800 79.19 0 0 5,080 5,430 4,730
13/07/2026 5,080 0 (0%) 18,800 94.24 0 0 5,080 5,430 4,730
10/07/2026 5,080 0 (0%) 19,700 99.3 0 0 5,080 5,430 4,730
09/07/2026 5,080 0 (0%) 12,900 65.08 0 0 5,080 5,430 4,730
08/07/2026 5,080 0 (0%) 10,500 53.05 0 0 5,080 5,430 4,730
07/07/2026 5,080 0.2 (4.1%) 12,500 63.24 0 0 4,880 5,220 4,540
06/07/2026 5,000 -0.02 (-0.4%) 24,500 123.26 0 0 5,020 5,370 4,670
03/07/2026 5,020 0 (0%) 23,200 116.63 0 0 5,020 5,370 4,670
02/07/2026 5,020 -0.07 (-1.38%) 22,100 111.36 0 0 5,090 5,440 4,740
01/07/2026 5,090 -0.01 (-0.2%) 6,100 30.7 0 0 5,100 5,450 4,750
30/06/2026 5,100 0.02 (0.39%) 500 2.53 0 0 5,080 5,430 4,730
29/06/2026 5,080 -0.02 (-0.39%) 20,200 101.02 0 0 5,100 5,450 4,750
26/06/2026 5,100 -0.06 (-1.16%) 2,700 13.83 0 0 5,160 5,520 4,800
25/06/2026 5,160 0.07 (1.38%) 2,600 13.39 0 0 5,090 5,440 4,740
24/06/2026 5,090 0 (0%) 2,000 10.18 0 0 5,090 5,440 4,740
23/06/2026 5,090 -0.02 (-0.39%) 10,800 55.04 0 0 5,110 5,460 4,760
22/06/2026 5,110 -0.01 (-0.2%) 9,100 46.38 0 0 5,120 5,470 4,770
19/06/2026 5,120 -0.04 (-0.78%) 12,800 65.44 0 0 5,160 5,520 4,800
18/06/2026 5,160 0.01 (0.19%) 9,200 47.42 0 0 5,150 5,510 4,790
17/06/2026 5,150 0.12 (2.39%) 12,500 64.27 0 0 5,030 5,380 4,680
16/06/2026 5,030 0.13 (2.65%) 5,000 25.07 0 0 4,900 5,240 4,560
15/06/2026 4,900 -0.08 (-1.61%) 40,800 201.38 0 0 4,980 5,320 4,640
12/06/2026 4,980 -0.05 (-0.99%) 10,800 54.05 0 0 5,030 5,380 4,680
11/06/2026 5,030 0 (0%) 4,900 24.19 0 0 5,030 5,380 4,680
10/06/2026 5,030 0.05 (1.%) 7,900 39.67 0 0 4,980 5,320 4,640
09/06/2026 4,980 0.08 (1.63%) 7,300 36.06 0 0 4,900 5,240 4,560
08/06/2026 4,900 -0.09 (-1.8%) 26,400 129.07 0 0 4,990 5,330 4,650
05/06/2026 4,990 -0.1 (-1.96%) 4,500 22.56 0 0 5,090 5,440 4,740
04/06/2026 5,090 0.01 (0.2%) 3,200 16.16 0 0 5,080 5,430 4,730
03/06/2026 5,080 0.05 (0.99%) 12,400 62.6 0 0 5,030 5,380 4,680
02/06/2026 5,030 0.05 (1.%) 14,800 73.8 0 0 4,980 5,320 4,640
01/06/2026 4,980 0.05 (1.01%) 3,400 16.89 0 0 4,930 5,270 4,590
29/05/2026 4,930 -0.04 (-0.8%) 40,400 200.32 0 0 4,970 5,310 4,630
28/05/2026 4,970 -0.07 (-1.39%) 36,100 180.83 0 0 5,040 5,390 4,690
27/05/2026 5,040 -0.08 (-1.56%) 34,200 173.09 0 0 5,120 5,470 4,770
26/05/2026 5,120 -0.04 (-0.78%) 6,600 33.86 0 0 5,160 5,520 4,800
25/05/2026 5,160 0.02 (0.39%) 13,400 68.72 0 0 5,140 5,490 4,790
22/05/2026 5,140 0.04 (0.78%) 34,900 177.75 0 0 5,100 5,450 4,750
21/05/2026 5,100 0 (0%) 20,400 104.1 0 0 5,100 5,450 4,750
20/05/2026 5,100 -0.12 (-2.3%) 35,700 183.56 0 0 5,220 5,580 4,860
19/05/2026 5,220 0.01 (0.19%) 26,600 138.21 0 0 5,210 5,570 4,850
18/05/2026 5,210 -0.09 (-1.7%) 36,100 188.48 0 0 5,300 5,670 4,930
15/05/2026 5,300 -0.01 (-0.19%) 44,700 233.82 0 0 5,310 5,680 4,940
14/05/2026 5,310 0 (0%) 38,800 206.09 0 0 5,310 5,680 4,940
13/05/2026 5,310 -0.12 (-2.21%) 16,100 86.41 0 0 5,430 5,810 5,050
12/05/2026 5,430 0.08 (1.5%) 44,300 236.94 0 0 5,350 5,720 4,980
11/05/2026 5,350 -0.1 (-1.83%) 60,400 324.42 0 0 5,450 5,830 5,070
08/05/2026 5,450 -0.1 (-1.8%) 31,500 171.67 0 0 5,550 5,930 5,170
07/05/2026 5,550 0 (0%) 16,200 89.45 0 0 5,550 5,930 5,170
06/05/2026 5,550 -0.02 (-0.36%) 6,400 35.5 0 0 5,570 5,950 5,190
05/05/2026 5,570 0.01 (0.18%) 11,600 64.63 0 0 5,560 5,940 5,180
04/05/2026 5,560 -0.04 (-0.71%) 68,300 374.01 0 0 5,600 5,990 5,210
29/04/2026 5,600 0.01 (0.18%) 28,500 157.77 0 0 5,590 5,980 5,200
28/04/2026 5,590 -0.14 (-2.44%) 99,400 552.55 0 0 5,730 6,130 5,330
24/04/2026 5,730 0.07 (1.24%) 70,100 402.86 0 0 5,660 6,050 5,270
23/04/2026 5,660 -0.01 (-0.18%) 28,100 158.54 0 0 5,670 6,060 5,280
22/04/2026 5,670 0 (0%) 6,800 38.56 0 0 5,670 6,060 5,280
21/04/2026 5,670 0.09 (1.61%) 88,800 496.42 0 0 5,580 5,970 5,190
20/04/2026 5,580 -0.03 (-0.53%) 18,900 105.55 0 0 5,610 6,000 5,220
17/04/2026 5,610 -0.05 (-0.88%) 60,300 340.47 0 0 5,660 6,050 5,270
16/04/2026 5,660 0.01 (0.18%) 37,200 210.31 0 0 5,650 6,040 5,260
15/04/2026 5,650 -0.05 (-0.88%) 85,200 483.84 0 0 5,700 6,090 5,310
14/04/2026 5,700 0.1 (1.79%) 16,100 91.24 0 0 5,600 5,990 5,210
13/04/2026 5,600 -0.05 (-0.88%) 51,700 290.06 0 0 5,650 6,040 5,260
10/04/2026 5,650 0.05 (0.89%) 70,500 394.89 0 0 5,600 5,990 5,210
09/04/2026 5,600 0 (0%) 27,200 151.83 0 0 5,600 5,990 5,210
08/04/2026 5,600 0.01 (0.18%) 204,600 1,137.57 0 0 5,590 5,980 5,200
07/04/2026 5,590 0.07 (1.27%) 38,700 213.77 0 0 5,520 5,900 5,140
06/04/2026 5,520 -0.13 (-2.3%) 63,900 353.92 0 0 5,650 6,040 5,260
03/04/2026 5,650 0.07 (1.25%) 150,700 842.3 0 0 5,580 5,970 5,190
02/04/2026 5,580 -0.21 (-3.63%) 153,600 871.89 0 0 5,790 6,190 5,390
01/04/2026 5,790 -0.06 (-1.03%) 286,000 1,630.1 0 0 5,850 6,250 5,450
31/03/2026 5,850 0.05 (0.86%) 39,300 230. 0 0 5,800 6,200 5,400
30/03/2026 5,800 -0.2 (-3.33%) 178,000 1,032.6 0 0 6,000 6,420 5,580
27/03/2026 6,000 -0.18 (-2.91%) 147,400 881.27 0 0 6,180 6,610 5,750
26/03/2026 6,180 0.02 (0.32%) 29,100 175.56 0 0 6,160 6,590 5,730
25/03/2026 6,160 0.1 (1.65%) 432,300 2,544.18 0 0 6,060 6,480 5,640
24/03/2026 6,060 -0.45 (-6.91%) 123,600 758.12 0 0 6,510 6,960 6,060
23/03/2026 6,510 -0.49 (-7.%) 174,600 1,140.72 0 0 7,000 7,490 6,510
20/03/2026 7,000 0.16 (2.34%) 1,277,500 9,197.63 0 0 6,840 7,310 6,370
19/03/2026 6,840 0.44 (6.88%) 260,500 1,781.82 0 0 6,400 6,840 5,960
18/03/2026 6,400 0.41 (6.84%) 191,400 1,224.96 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.39 (6.96%) 101,400 601.52 0 0 5,600 5,990 5,210
16/03/2026 5,600 0.02 (0.36%) 26,200 147.28 0 0 5,580 5,970 5,190

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