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
15/09/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/09/2026 5,700 0.1 (1.79%) 240 1.36 0 0 5,600 6,400 4,800
10/09/2026 5,700 -0.7 (-10.94%) 1,568 8.75 0 0 6,400 7,300 5,500
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/09/2026 6,900 -0.1 (-1.43%) 440 2.83 0 0 7,000 8,000 6,000
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/08/2026 7,000 0.7 (11.11%) 163 1.14 0 0 6,300 7,200 5,400
27/08/2026 7,000 0.2 (2.94%) 500 3.17 0 0 6,800 7,800 5,800
26/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/08/2026 6,900 0.2 (2.99%) 3,667 24.82 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
19/08/2026 6,700 0.7 (11.67%) 402 2.7 0 0 6,000 6,900 5,100
18/08/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
17/08/2026 6,000 0 (0%) 74 0.38 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.6 (-9.09%) 1,000 6 0 0 6,600 7,500 5,700
13/08/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/08/2026 6,600 -0.3 (-4.35%) 6,000 39.6 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
10/08/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
07/08/2026 6,900 0.4 (6.15%) 200 1.38 0 0 6,500 7,400 5,600
06/08/2026 7,000 0.5 (7.69%) 1,102 7.21 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/07/2026 6,500 0.3 (4.84%) 501 3.26 0 0 6,200 7,100 5,300
28/07/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/07/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/07/2026 6,200 0.2 (3.33%) 700 4.34 0 0 6,000 6,900 5,100
23/07/2026 6,000 -0.8 (-11.76%) 1,400 8.4 0 0 6,800 7,800 5,800
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 30 0.18 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/07/2026 6,800 -0.5 (-6.85%) 900 6.12 0 0 7,300 8,300 6,300
09/07/2026 7,200 -1.2 (-14.29%) 700 5.1 0 0 8,400 9,600 7,200
08/07/2026 7,500 -1.3 (-14.77%) 500 4.22 0 0 8,800 10,100 7,500
07/07/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
06/07/2026 9,200 0.6 (6.98%) 1,840 14.48 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 10 0.08 0 0 8,600 9,800 7,400
01/07/2026 8,500 -0.3 (-3.41%) 1,540 13.22 0 0 8,800 10,100 7,500
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 40 0.35 0 0 8,800 10,100 7,500
25/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/06/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
23/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 -0.1 (-1.12%) 1,000 8.8 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/06/2026 8,900 -0.1 (-1.11%) 603 5.37 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
05/06/2026 9,000 0.3 (3.45%) 325 2.92 0 0 8,700 10,000 7,400
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/06/2026 8,700 0 (0%) 600 5.22 0 0 8,700 10,000 7,400
01/06/2026 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
29/05/2026 8,700 0 (0%) 9 0.07 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
26/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/05/2026 8,800 1 (12.82%) 1,400 12.31 0 0 7,800 8,900 6,700
22/05/2026 7,600 -1.2 (-13.64%) 3,382 26.22 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 255,865 1,893.4 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 -0.4 (-4.4%) 100 0.87 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/05/2026 9,100 0.1 (1.11%) 400 3.64 450,000 4,500 9,000 10,300 7,700
11/05/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
08/05/2026 9,000 0.2 (2.27%) 639 5.74 0 0 8,800 10,100 7,500
07/05/2026 8,800 -1 (-10.2%) 1,000 8.8 0 0 9,800 11,200 8,400
06/05/2026 9,700 0.7 (7.78%) 302 2.96 0 0 9,000 10,300 7,700
05/05/2026 9,000 -0.1 (-1.1%) 1,720 15.48 0 0 9,100 10,400 7,800
04/05/2026 9,100 0.6 (7.06%) 1,727 15.81 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 65 0.48 0 0 8,500 9,700 7,300
28/04/2026 8,200 -1.4 (-14.58%) 16,803 142.16 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 540 5.18 0 0 9,600 11,000 8,200
23/04/2026 9,400 -0.6 (-6%) 4,705 45.32 0 0 10,000 11,500 8,500
22/04/2026 10,000 -0.1 (-0.99%) 5,700 57 0 0 10,100 11,600 8,600
21/04/2026 10,000 -0.1 (-0.99%) 401 4.03 0 0 10,100 11,600 8,600
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/04/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
16/04/2026 10,100 0.1 (1%) 2,551 25.77 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.7 (-6.54%) 21,202 212.94 0 0 10,700 12,300 9,100
14/04/2026 10,900 -0.1 (-0.91%) 2,000 21.31 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 1,540 16.94 0 0 11,000 12,600 9,400
10/04/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
09/04/2026 10,800 0.4 (3.85%) 1,000 10.8 0 0 10,400 11,900 8,900
08/04/2026 10,000 -1 (-9.09%) 16,419 170.86 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 222 2.44 0 0 11,000 12,600 9,400
03/04/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
02/04/2026 11,400 -0.1 (-0.87%) 700 7.87 0 0 11,500 13,200 9,800
01/04/2026 11,500 0.5 (4.55%) 1,300 14.95 0 0 11,000 12,600 9,400
31/03/2026 11,000 -0.6 (-5.17%) 5,500 60.52 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
26/03/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 13,400 10,000
25/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/03/2026 11,600 -0.2 (-1.69%) 300 3.5 0 0 11,800 13,500 10,100
23/03/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
20/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800

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