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 6,500 0.3 (4.84%) 39,926 252.83 0 0 6,200 6,800 5,600
11/09/2026 6,200 -0.2 (-3.13%) 61,601 382.97 0 0 6,400 7,000 5,800
10/09/2026 6,400 -0.1 (-1.54%) 17,100 108.98 0 0 6,500 7,100 5,900
09/09/2026 6,500 0.1 (1.56%) 33,510 220.07 0 0 6,400 7,000 5,800
08/09/2026 6,400 0 (0%) 63,103 394.47 0 0 6,400 7,000 5,800
07/09/2026 6,400 -0.1 (-1.54%) 58,831 378.85 0 0 6,500 7,100 5,900
04/09/2026 6,500 -0.1 (-1.52%) 31,539 204.7 0 0 6,600 7,200 6,000
03/09/2026 6,600 -0.2 (-2.94%) 63,967 424.46 0 0 6,800 7,400 6,200
28/08/2026 6,800 -0.6 (-8.11%) 81,718 578.85 0 0 7,400 8,100 6,700
27/08/2026 7,400 0.3 (4.23%) 197,424 1,514.8 0 0 7,100 7,800 6,400
26/08/2026 7,100 0.6 (9.23%) 79,037 553.56 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.3 (4.84%) 59,500 378.5 0 0 6,200 6,800 5,600
24/08/2026 6,200 -0.1 (-1.59%) 23,840 148. 0 0 6,300 6,900 5,700
21/08/2026 6,300 0.1 (1.61%) 16,100 100.03 0 0 6,200 6,800 5,600
20/08/2026 6,200 -0.1 (-1.59%) 10,220 63.61 0 0 6,300 6,900 5,700
19/08/2026 6,300 0.1 (1.61%) 1,910 11.89 0 0 6,200 6,800 5,600
18/08/2026 6,200 0 (0%) 16,704 103.57 0 0 6,200 6,800 5,600
17/08/2026 6,200 -0.1 (-1.59%) 89,772 556.64 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,869 216.74 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 23,801 152.75 0 0 6,300 6,900 5,700
12/08/2026 6,300 0 (0%) 4,410 27.8 0 0 6,300 6,900 5,700
11/08/2026 6,300 0 (0%) 48,516 305.68 0 0 6,300 6,900 5,700
10/08/2026 6,300 -0.2 (-3.08%) 40,918 260.31 0 0 6,500 7,100 5,900
07/08/2026 6,500 0 (0%) 3,108 19.94 0 0 6,500 7,100 5,900
06/08/2026 6,500 0 (0%) 23,713 149.02 0 0 6,500 7,100 5,900
05/08/2026 6,500 0 (0%) 19,544 126.87 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 36,101 235.43 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.1 (1.56%) 34,435 217.51 0 0 6,400 7,000 5,800
31/07/2026 6,400 -0.2 (-3.03%) 33,740 214.23 0 0 6,600 7,200 6,000
30/07/2026 6,600 0 (0%) 54,608 342.08 0 0 6,600 7,200 6,000
29/07/2026 6,600 0.2 (3.13%) 45,700 291.2 0 0 6,400 7,000 5,800
28/07/2026 6,400 0 (0%) 11,600 73.94 0 0 6,400 7,000 5,800
27/07/2026 6,400 -0.4 (-5.88%) 56,401 365.51 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 16,863 113.24 0 0 6,800 7,400 6,200
23/07/2026 6,800 0.1 (1.49%) 15,310 104.13 0 0 6,700 7,300 6,100
22/07/2026 6,700 -0.2 (-2.9%) 25,011 167.66 0 0 6,900 7,500 6,300
21/07/2026 6,900 0 (0%) 46,230 318.79 0 0 6,900 7,500 6,300
20/07/2026 6,900 -0.4 (-5.48%) 40,600 289.8 0 0 7,300 8,000 6,600
17/07/2026 7,300 0.3 (4.29%) 35,353 253.22 0 0 7,000 7,700 6,300
16/07/2026 7,000 0.1 (1.45%) 48,777 348.65 0 0 6,900 7,500 6,300
15/07/2026 6,900 -0.4 (-5.48%) 45,901 328.26 0 0 7,300 8,000 6,600
14/07/2026 7,300 -0.1 (-1.35%) 42,600 313.3 0 0 7,400 8,100 6,700
13/07/2026 7,400 0 (0%) 92,800 678.23 0 0 7,400 8,100 6,700
10/07/2026 7,400 -0.2 (-2.63%) 49,510 369.05 0 0 7,600 8,300 6,900
09/07/2026 7,600 -0.3 (-3.8%) 28,836 222.27 0 0 7,900 8,600 7,200
08/07/2026 7,900 0 (0%) 54,110 419.71 0 0 7,900 8,600 7,200
07/07/2026 7,900 0.2 (2.6%) 91,111 737.69 0 0 7,700 8,400 7,000
06/07/2026 7,700 0.3 (4.05%) 84,280 642.41 0 0 7,400 8,100 6,700
03/07/2026 7,400 -0.1 (-1.33%) 32,475 240.44 0 0 7,500 8,200 6,800
02/07/2026 7,500 0.1 (1.35%) 38,508 288.14 0 0 7,400 8,100 6,700
01/07/2026 7,400 0 (0%) 38,901 292.16 0 0 7,400 8,100 6,700
30/06/2026 7,400 -0.1 (-1.33%) 15,800 118.3 0 0 7,500 8,200 6,800
29/06/2026 7,500 0.1 (1.35%) 29,400 218 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.1 (1.37%) 32,500 240.14 0 0 7,300 8,000 6,600
25/06/2026 7,300 -0.2 (-2.67%) 62,709 465.07 0 0 7,500 8,200 6,800
24/06/2026 7,500 0.1 (1.35%) 86,261 624.19 0 0 7,400 8,100 6,700
23/06/2026 7,400 0 (0%) 54,902 406.11 0 0 7,400 8,100 6,700
22/06/2026 7,400 0.1 (1.37%) 61,994 454.09 0 0 7,300 8,000 6,600
19/06/2026 7,300 -0.1 (-1.35%) 65,061 472.07 0 0 7,400 8,100 6,700
18/06/2026 7,400 -0.1 (-1.33%) 20,092 147.56 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 89,017 649.47 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 59,440 438.1 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.2 (2.74%) 131,636 951.34 0 0 7,300 8,000 6,600
12/06/2026 7,300 -0.2 (-2.67%) 127,327 946.46 0 0 7,500 8,200 6,800
11/06/2026 7,500 -0.1 (-1.32%) 86,179 643.24 0 0 7,600 8,300 6,900
10/06/2026 7,600 -0.1 (-1.3%) 130,017 958.41 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.7 (10%) 289,107 2,200.72 0 0 7,000 7,700 6,300
08/06/2026 7,000 0.2 (2.94%) 229,320 1,554.96 0 0 6,800 7,400 6,200
05/06/2026 6,800 -0.7 (-9.33%) 354,699 2,523.25 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.5 (-6.25%) 404,098 3,028.44 0 0 8,000 8,800 7,200
03/06/2026 8,000 0.3 (3.9%) 144,561 1,120.86 0 0 7,700 8,400 7,000
02/06/2026 7,700 -0.6 (-7.23%) 615,894 4,729.56 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.9 (-9.78%) 811,682 7,380.39 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.4 (-4.17%) 444,396 4,325.38 0 0 9,600 10,500 8,700
28/05/2026 9,600 0.8 (9.09%) 660,274 6,263.53 0 0 8,800 9,600 8,000
27/05/2026 8,800 0.8 (10%) 588,157 5,023.27 0 0 8,000 8,800 7,200
26/05/2026 8,000 0 (0%) 365,246 2,886.26 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.7 (9.59%) 1,021,699 8,005.9 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.6 (8.96%) 475,621 3,472.03 0 0 6,700 7,300 6,100
21/05/2026 6,700 0.6 (9.84%) 346,681 2,320.22 0 0 6,100 6,700 5,500
20/05/2026 6,100 0.5 (8.93%) 434,751 2,608.39 0 0 5,600 6,100 5,100
19/05/2026 5,600 0.1 (1.82%) 91,501 512.84 5,190,000 25,950 5,500 6,000 5,000
18/05/2026 5,500 -0.1 (-1.79%) 15,300 84.54 0 0 5,600 6,100 5,100
15/05/2026 5,600 0 (0%) 20,220 113.05 0 0 5,600 6,100 5,100
14/05/2026 5,600 0 (0%) 14,100 78.14 0 0 5,600 6,100 5,100
13/05/2026 5,600 0 (0%) 14,000 78.24 0 0 5,600 6,100 5,100
12/05/2026 5,600 0 (0%) 38,500 216.47 0 0 5,600 6,100 5,100
11/05/2026 5,600 0 (0%) 90,500 499.1 0 0 5,600 6,100 5,100
08/05/2026 5,600 0 (0%) 92,800 513.68 0 0 5,600 6,100 5,100
07/05/2026 5,600 0.1 (1.82%) 40,900 227.94 0 0 5,500 6,000 5,000
06/05/2026 5,500 -0.1 (-1.79%) 29,900 164.67 0 0 5,600 6,100 5,100
05/05/2026 5,600 0 (0%) 76,500 425.98 0 0 5,600 6,100 5,100
04/05/2026 5,600 -0.1 (-1.75%) 33,400 184.11 0 0 5,700 6,200 5,200
29/04/2026 5,700 0 (0%) 41,900 234.88 0 0 5,700 6,200 5,200
28/04/2026 5,700 0.1 (1.79%) 36,100 202.71 0 0 5,600 6,100 5,100
24/04/2026 5,600 -0.3 (-5.08%) 43,300 242.91 0 0 5,900 6,400 5,400
23/04/2026 5,900 -0.2 (-3.28%) 11,500 68.44 0 0 6,100 6,700 5,500
22/04/2026 6,100 0.5 (8.93%) 263,015 1,570.28 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 17,901 100.34 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 52,300 286.9 0 0 5,600 6,100 5,100
17/04/2026 5,600 0.1 (1.82%) 2,406 13.24 0 0 5,500 6,000 5,000
16/04/2026 5,500 0 (0%) 19,602 106.11 0 0 5,500 6,000 5,000
15/04/2026 5,500 -0.1 (-1.79%) 12,200 67.1 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 48,400 268.05 0 0 5,600 6,100 5,100
13/04/2026 5,600 0 (0%) 18,900 103.46 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.1 (1.82%) 81,700 449.49 0 0 5,500 6,000 5,000
09/04/2026 5,500 -0.2 (-3.51%) 132,780 734.69 0 0 5,700 6,200 5,200
08/04/2026 5,700 0.1 (1.79%) 72,900 409.93 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.1 (-1.75%) 28,205 155.6 0 0 5,700 6,200 5,200
06/04/2026 5,700 0.1 (1.79%) 64,200 357.95 0 0 5,600 6,100 5,100
03/04/2026 5,600 0 (0%) 68,900 388.47 0 0 5,600 6,100 5,100
02/04/2026 5,600 0.1 (1.82%) 123,700 681.65 0 0 5,500 6,000 5,000
01/04/2026 5,500 0.1 (1.85%) 35,557 194.7 0 0 5,400 5,900 4,900
31/03/2026 5,400 0 (0%) 10,300 55.89 0 0 5,400 5,900 4,900
30/03/2026 5,400 0 (0%) 24,000 129.59 0 0 5,400 5,900 4,900
27/03/2026 5,400 0 (0%) 53,400 288.45 0 0 5,400 5,900 4,900
26/03/2026 5,400 0 (0%) 13,000 70.05 0 0 5,400 5,900 4,900
25/03/2026 5,400 0 (0%) 41,802 226.01 19,729,181 116,402.17 5,400 5,900 4,900
24/03/2026 5,400 0 (0%) 20,305 110.39 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 35,000 187.01 0 0 5,600 6,100 5,100
20/03/2026 5,600 0 (0%) 20,000 110 0 0 5,600 6,100 5,100
19/03/2026 5,600 0 (0%) 15,100 83.07 0 0 5,600 6,100 5,100
18/03/2026 5,600 0 (0%) 82,000 451.46 0 0 5,600 6,100 5,100
17/03/2026 5,600 -0.1 (-1.75%) 43,600 243.49 0 0 5,700 6,200 5,200
16/03/2026 5,700 0 (0%) 4,610 25.88 0 0 5,700 6,200 5,200

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