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
27/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,900 -0.2 (-6.45%) 1,678,618 4,783.32 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/07/2026 3,200 -0.3 (-8.57%) 1,749,198 5,490.3 0 0 3,500 4,000 3,000
16/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/07/2026 3,500 -0.5 (-12.5%) 3,079,340 10,857.97 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/07/2026 3,900 -0.2 (-4.88%) 2,030,867 8,055.1 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/06/2026 4,200 -0.1 (-2.33%) 1,319,787 5,417.02 0 0 4,300 4,900 3,700
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/06/2026 4,300 -0.4 (-8.51%) 3,356,929 14,336.76 0 0 4,700 5,400 4,000
18/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/06/2026 4,800 0.4 (9.09%) 5,114,261 23,953.6 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/06/2026 4,300 -0.6 (-12.24%) 2,875,181 12,685.08 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
29/05/2026 4,800 0.1 (2.13%) 5,575,678 27,248.74 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/05/2026 4,800 0.6 (14.29%) 7,206,621 33,823.76 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,300 0.5 (13.16%) 7,539,787 31,425.16 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/05/2026 3,700 -0.2 (-5.13%) 2,843,288 10,786.2 0 0 3,900 4,400 3,400
07/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 4,000 -0.1 (-2.44%) 1,877,381 7,390.49 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/04/2026 4,200 0.2 (5%) 3,621,361 14,881.2 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/04/2026 4,100 0.2 (5.13%) 2,806,040 11,292.69 0 0 3,900 4,400 3,400
09/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/04/2026 4,000 0 (0%) 1,634,780 6,390.77 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/03/2026 4,000 -0.2 (-4.76%) 1,844,114 7,386.72 202,000 727.2 4,200 4,800 3,600
26/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/03/2026 4,100 -0.1 (-2.38%) 3,112,132 13,223.62 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,100 -0.7 (-14.58%) 5,742,541 24,002.32 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/03/2026 4,700 -0.4 (-7.84%) 7,590,800 36,438.95 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 2,674,723 13,641.51 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 -1 (-14.49%) 1,420,379 8,380.24 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 -1.2 (-14.81%) 2,083,408 14,377.95 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 7,400 -0.5 (-6.33%) 14,877,523 121,148.26 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

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