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
06/10/2026 5,800 0.1 (1.75%) 27,300 156.91 0 0 5,700 6,500 4,900
05/10/2026 5,800 0 (0%) 29,300 168.14 0 0 5,800 6,600 5,000
02/10/2026 6,000 0 (0%) 74,400 434.98 0 0 6,000 6,900 5,100
01/10/2026 6,000 -0.1 (-1.64%) 8,524 51.07 0 0 6,100 7,000 5,200
30/09/2026 6,100 -0.3 (-4.69%) 84,380 514.74 0 0 6,400 7,300 5,500
29/09/2026 6,400 -0.3 (-4.48%) 86,100 548.84 0 0 6,700 7,700 5,700
28/09/2026 6,600 0 (0%) 46,000 306.13 0 0 6,600 7,500 5,700
25/09/2026 6,700 0 (0%) 66,609 440.26 0 0 6,700 7,700 5,700
24/09/2026 6,700 -0.2 (-2.9%) 114,055 761.98 0 0 6,900 7,900 5,900
23/09/2026 7,000 -0.1 (-1.41%) 113,852 790.46 0 0 7,100 8,100 6,100
22/09/2026 7,100 0.3 (4.41%) 203,153 1,435.66 0 0 6,800 7,800 5,800
21/09/2026 7,000 0.4 (6.06%) 233,426 1,588.53 0 0 6,600 7,500 5,700
18/09/2026 6,800 0.5 (7.94%) 170,851 1,121.77 0 0 6,300 7,200 5,400
17/09/2026 6,300 0 (0%) 18,900 118.44 0 0 6,300 7,200 5,400
16/09/2026 6,300 -0.1 (-1.56%) 32,120 203.46 0 0 6,400 7,300 5,500
15/09/2026 6,400 0.1 (1.59%) 40,201 256.52 0 0 6,300 7,200 5,400
14/09/2026 6,400 0 (0%) 42,500 268.42 0 0 6,400 7,300 5,500
11/09/2026 6,400 0 (0%) 37,200 237.12 0 0 6,400 7,300 5,500
10/09/2026 6,500 0.1 (1.56%) 51,400 328.07 0 0 6,400 7,300 5,500
09/09/2026 6,500 0 (0%) 37,250 239.18 0 0 6,500 7,400 5,600
08/09/2026 6,500 0.1 (1.56%) 35,400 229.09 0 0 6,400 7,300 5,500
07/09/2026 6,500 0.1 (1.56%) 41,100 262.68 0 0 6,400 7,300 5,500
04/09/2026 6,300 0 (0%) 28,903 183.73 0 0 6,300 7,200 5,400
03/09/2026 6,400 0 (0%) 55,687 351.57 0 0 6,400 7,300 5,500
28/08/2026 6,500 0 (0%) 18,200 116.42 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 28,000 182.03 0 0 6,500 7,400 5,600
26/08/2026 6,500 0.1 (1.56%) 60,669 392.36 0 0 6,400 7,300 5,500
25/08/2026 6,500 0.1 (1.56%) 41,200 263.4 0 0 6,400 7,300 5,500
24/08/2026 6,500 0 (0%) 25,886 166.16 0 0 6,500 7,400 5,600
21/08/2026 6,500 -0.1 (-1.52%) 28,500 184.83 0 0 6,600 7,500 5,700
20/08/2026 6,600 0.1 (1.54%) 162,047 1,063.94 0 0 6,500 7,400 5,600
19/08/2026 6,700 0.3 (4.69%) 235,505 1,530.53 0 0 6,400 7,300 5,500
18/08/2026 6,500 0.3 (4.84%) 121,400 773.33 0 0 6,200 7,100 5,300
17/08/2026 6,300 -0.1 (-1.56%) 105,502 656.22 0 0 6,400 7,300 5,500
14/08/2026 6,400 -0.1 (-1.54%) 110,200 700.44 0 0 6,500 7,400 5,600
13/08/2026 6,600 0.1 (1.54%) 104,302 680.62 0 0 6,500 7,400 5,600
12/08/2026 6,500 -0.1 (-1.52%) 100,900 652.69 0 0 6,600 7,500 5,700
11/08/2026 6,600 -0.1 (-1.49%) 106,100 696.72 0 0 6,700 7,700 5,700
10/08/2026 6,800 0.1 (1.49%) 107,900 722.83 375,000 2,250 6,700 7,700 5,700
07/08/2026 6,800 0 (0%) 110,500 740.89 0 0 6,800 7,800 5,800
06/08/2026 6,800 0.1 (1.49%) 127,600 864.65 0 0 6,700 7,700 5,700
05/08/2026 6,800 0.1 (1.49%) 138,500 929.97 0 0 6,700 7,700 5,700
04/08/2026 6,800 0.1 (1.49%) 110,100 740.28 0 0 6,700 7,700 5,700
03/08/2026 6,800 0.4 (6.25%) 174,400 1,160.04 0 0 6,400 7,300 5,500
31/07/2026 6,500 0.3 (4.84%) 122,400 788.03 0 0 6,200 7,100 5,300
30/07/2026 6,500 0.6 (10.17%) 200,346 1,242.48 0 0 5,900 6,700 5,100
29/07/2026 6,000 0.1 (1.69%) 108,308 639.04 0 0 5,900 6,700 5,100
28/07/2026 6,000 0.1 (1.69%) 105,600 623.05 0 0 5,900 6,700 5,100
27/07/2026 6,000 0.1 (1.69%) 111,513 657.94 0 0 5,900 6,700 5,100
24/07/2026 6,000 0.1 (1.69%) 107,100 630.9 0 0 5,900 6,700 5,100
23/07/2026 6,000 0.1 (1.69%) 117,500 690.96 0 0 5,900 6,700 5,100
22/07/2026 6,000 0.1 (1.69%) 9,630 56.89 0 0 5,900 6,700 5,100
21/07/2026 6,100 0.1 (1.67%) 89,000 526.87 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 60,200 359.64 0 0 6,000 6,900 5,100
17/07/2026 6,100 0.1 (1.67%) 83,213 499.41 0 0 6,000 6,900 5,100
16/07/2026 6,100 0.1 (1.67%) 81,700 490.38 0 0 6,000 6,900 5,100
15/07/2026 6,100 0.1 (1.67%) 75,500 452.78 0 0 6,000 6,900 5,100
14/07/2026 6,100 0 (0%) 87,606 526.35 0 0 6,100 7,000 5,200
13/07/2026 6,200 0.1 (1.64%) 108,500 661.43 0 0 6,100 7,000 5,200
10/07/2026 6,200 0 (0%) 103,200 630.51 0 0 6,200 7,100 5,300
09/07/2026 6,300 0 (0%) 104,000 646.67 0 0 6,300 7,200 5,400
08/07/2026 6,300 0 (0%) 104,600 658.93 0 0 6,300 7,200 5,400
07/07/2026 6,400 0 (0%) 102,325 644.04 0 0 6,400 7,300 5,500
06/07/2026 6,500 0 (0%) 101,716 655.97 0 0 6,500 7,400 5,600
03/07/2026 6,500 0 (0%) 100,810 655.18 0 0 6,500 7,400 5,600
02/07/2026 6,600 0.1 (1.54%) 104,500 680.71 0 0 6,500 7,400 5,600
01/07/2026 6,600 0.1 (1.54%) 104,100 676.38 0 0 6,500 7,400 5,600
30/06/2026 6,600 0.1 (1.54%) 101,611 664.76 0 0 6,500 7,400 5,600
29/06/2026 6,600 0 (0%) 106,400 693.16 0 0 6,600 7,500 5,700
26/06/2026 6,700 0 (0%) 102,940 682.35 0 0 6,700 7,700 5,700
25/06/2026 6,800 0.1 (1.49%) 106,000 709.45 0 0 6,700 7,700 5,700
24/06/2026 6,800 0 (0%) 113,411 764.33 0 0 6,800 7,800 5,800
23/06/2026 6,900 0 (0%) 107,300 733.17 0 0 6,900 7,900 5,900
22/06/2026 6,800 0 (0%) 106,210 730.06 0 0 6,800 7,800 5,800
19/06/2026 6,800 0.1 (1.49%) 169,200 1,147.21 0 0 6,700 7,700 5,700
18/06/2026 6,800 0 (0%) 106,600 715.78 0 0 6,800 7,800 5,800
17/06/2026 6,700 -0.3 (-4.29%) 119,701 809.79 0 0 7,000 8,000 6,000
16/06/2026 6,900 0.1 (1.47%) 103,017 723.54 0 0 6,800 7,800 5,800
15/06/2026 6,800 -0.1 (-1.45%) 114,000 776.16 0 0 6,900 7,900 5,900
12/06/2026 7,000 -0.1 (-1.41%) 110,513 764.08 0 0 7,100 8,100 6,100
11/06/2026 7,000 0.1 (1.45%) 153,400 1,085.07 0 0 6,900 7,900 5,900
10/06/2026 7,000 0 (0%) 129,100 886.38 0 0 7,000 8,000 6,000
09/06/2026 7,000 -0.1 (-1.41%) 139,311 968.49 0 0 7,100 8,100 6,100
08/06/2026 6,900 -0.2 (-2.82%) 202,722 1,442.62 0 0 7,100 8,100 6,100
05/06/2026 7,200 0 (0%) 110,002 778.85 0 0 7,200 8,200 6,200
04/06/2026 7,300 0 (0%) 336,102 2,417.52 0 0 7,300 8,300 6,300
03/06/2026 7,300 0.2 (2.82%) 206,627 1,498.17 0 0 7,100 8,100 6,100
02/06/2026 7,200 0.4 (5.88%) 799,712 5,687.96 0 0 6,800 7,800 5,800
01/06/2026 7,100 0 (0%) 286,814 1,949.77 835,000 6,680 7,100 8,100 6,100
29/05/2026 7,100 -0.2 (-2.74%) 197,400 1,410.33 0 0 7,300 8,300 6,300
28/05/2026 7,300 0 (0%) 147,305 1,075.95 0 0 7,300 8,300 6,300
27/05/2026 7,300 -0.1 (-1.35%) 120,269 877.44 0 0 7,400 8,500 6,300
26/05/2026 7,400 0 (0%) 146,800 1,082.04 0 0 7,400 8,500 6,300
25/05/2026 7,400 -0.1 (-1.33%) 149,145 1,104.92 0 0 7,500 8,600 6,400
22/05/2026 7,500 -0.2 (-2.6%) 206,406 1,548.37 0 0 7,700 8,800 6,600
21/05/2026 7,600 0.1 (1.33%) 176,002 1,359.9 0 0 7,500 8,600 6,400
20/05/2026 7,600 -0.3 (-3.8%) 983,303 7,397.85 430,000 2,924 7,900 9,000 6,800
19/05/2026 7,800 -0.4 (-4.88%) 497,056 3,934.35 0 0 8,200 9,400 7,000
18/05/2026 8,000 -0.1 (-1.23%) 305,190 2,487.99 0 0 8,100 9,300 6,900
15/05/2026 8,100 0.3 (3.85%) 571,775 4,607.98 0 0 7,800 8,900 6,700
14/05/2026 8,000 0.4 (5.26%) 829,119 6,491.2 0 0 7,600 8,700 6,500
13/05/2026 7,700 0.2 (2.67%) 377,607 2,854.09 0 0 7,500 8,600 6,400
12/05/2026 7,600 0.1 (1.33%) 332,017 2,487.15 0 0 7,500 8,600 6,400
11/05/2026 7,500 -0.1 (-1.32%) 247,142 1,852.39 0 0 7,600 8,700 6,500
08/05/2026 7,700 0 (0%) 273,316 2,069.16 0 0 7,700 8,800 6,600
07/05/2026 7,800 0.3 (4%) 664,877 5,124.94 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.2 (2.67%) 363,007 2,733.74 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 456,301 3,400.79 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 279,163 2,086.18 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.5 (7.14%) 507,700 3,823.03 0 0 7,000 8,000 6,000
28/04/2026 7,300 0 (0%) 368,600 2,562.28 0 0 7,300 8,300 6,300
24/04/2026 7,300 -0.1 (-1.35%) 307,270 2,237.2 0 0 7,400 8,500 6,300
23/04/2026 7,500 0 (0%) 390,703 2,900.37 0 0 7,500 8,600 6,400
22/04/2026 7,600 0.1 (1.33%) 571,233 4,305.6 300,000 2,250 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 801,411 5,986.29 0 0 7,500 8,600 6,400
20/04/2026 7,400 0 (0%) 872,937 6,566.55 924,700 6,842.78 7,400 8,500 6,300
17/04/2026 7,400 0.3 (4.23%) 632,927 4,687.75 0 0 7,100 8,100 6,100
16/04/2026 7,200 0.2 (2.86%) 501,468 3,561.06 0 0 7,000 8,000 6,000
15/04/2026 7,100 0.3 (4.41%) 302,268 2,105.71 0 0 6,800 7,800 5,800
14/04/2026 7,000 0.4 (6.06%) 137,222 935.7 0 0 6,600 7,500 5,700
13/04/2026 7,000 0.5 (7.69%) 233,612 1,547.31 0 0 6,500 7,400 5,600
10/04/2026 6,500 -0.1 (-1.52%) 120,201 785.54 8,840,000 53,040 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 268,508 1,785.4 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.3 (4.76%) 270,201 1,746.21 0 0 6,300 7,200 5,400
07/04/2026 6,400 -0.1 (-1.54%) 114,500 724.85 0 0 6,500 7,400 5,600
06/04/2026 6,400 -0.1 (-1.54%) 171,111 1,106.37 0 0 6,500 7,400 5,600

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