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
18/09/2026 6,330 0.11 (1.77%) 300 1.88 0 0 6,220 6,650 5,790
17/09/2026 6,220 -0.01 (-0.16%) 600 3.52 0 0 6,230 6,660 5,800
16/09/2026 6,230 -0.05 (-0.8%) 500 3.12 0 0 6,280 6,710 5,850
15/09/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
14/09/2026 6,280 0 (0%) 400 2.51 0 0 6,280 6,710 5,850
11/09/2026 6,280 0.2 (3.29%) 1,000 6 0 0 6,080 6,500 5,660
10/09/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
09/09/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
08/09/2026 6,080 -0.02 (-0.33%) 600 3.49 0 0 6,100 6,520 5,680
07/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
04/09/2026 6,100 -0.13 (-2.09%) 600 3.52 0 0 6,230 6,660 5,800
03/09/2026 6,230 0 (0%) 0 0 0 0 6,230 6,660 5,800
28/08/2026 6,230 -0.08 (-1.27%) 1,500 9.07 0 0 6,310 6,750 5,870
27/08/2026 6,310 0.11 (1.77%) 600 3.73 0 0 6,200 6,630 5,770
26/08/2026 6,200 -0.05 (-0.8%) 2,400 14.14 0 0 6,250 6,680 5,820
25/08/2026 6,250 0.14 (2.29%) 300 1.87 0 0 6,110 6,530 5,690
24/08/2026 6,110 -0.02 (-0.33%) 800 4.64 0 0 6,130 6,550 5,710
21/08/2026 6,130 -0.2 (-3.16%) 2,000 11.83 0 0 6,330 6,770 5,890
20/08/2026 6,330 0.15 (2.43%) 100 0.63 0 0 6,180 6,610 5,750
19/08/2026 6,180 0 (0%) 0 0 0 0 6,180 6,610 5,750
18/08/2026 6,180 -0.19 (-2.98%) 5,100 30.27 0 0 6,370 6,810 5,930
17/08/2026 6,370 0 (0%) 0 0 0 0 6,370 6,810 5,930
14/08/2026 6,370 0 (0%) 0 0 0 0 6,370 6,810 5,930
13/08/2026 6,370 -0.01 (-0.16%) 100 0.64 0 0 6,380 6,820 5,940
12/08/2026 6,380 0.22 (3.57%) 300 1.91 0 0 6,160 6,590 5,730
11/08/2026 6,160 0.08 (1.32%) 9,300 56.9 0 0 6,080 6,500 5,660
10/08/2026 6,080 -0.02 (-0.33%) 600 3.46 0 0 6,100 6,520 5,680
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
06/08/2026 6,100 -0.01 (-0.16%) 200 1.25 0 0 6,110 6,530 5,690
05/08/2026 6,110 0.01 (0.16%) 800 4.65 0 0 6,100 6,520 5,680
04/08/2026 6,100 0.07 (1.16%) 700 4.26 0 0 6,030 6,450 5,610
03/08/2026 6,030 -0.05 (-0.82%) 100 0.6 0 0 6,080 6,500 5,660
31/07/2026 6,080 -0.02 (-0.33%) 1,700 10. 0 0 6,100 6,520 5,680
30/07/2026 6,100 0.1 (1.67%) 200 1.21 0 0 6,000 6,420 5,580
29/07/2026 6,000 -0.23 (-3.69%) 400 2.4 0 0 6,230 6,660 5,800
28/07/2026 6,230 0.34 (5.77%) 100 0.62 0 0 5,890 6,300 5,480
27/07/2026 5,890 -0.11 (-1.83%) 200 1.15 0 0 6,000 6,420 5,580
24/07/2026 6,000 0.13 (2.21%) 800 4.82 0 0 5,870 6,280 5,460
23/07/2026 5,870 -0.03 (-0.51%) 1,300 7.56 0 0 5,900 6,310 5,490
22/07/2026 5,900 -0.39 (-6.2%) 8,400 49.48 0 0 6,290 6,730 5,850
21/07/2026 6,290 0.19 (3.11%) 100 0.63 0 0 6,100 6,520 5,680
20/07/2026 6,100 -0.04 (-0.65%) 2,100 12.44 0 0 6,140 6,560 5,720
17/07/2026 6,140 -0.46 (-6.97%) 1,700 10.44 0 0 6,600 7,060 6,140
16/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
15/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
14/07/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 6,840 5,960
13/07/2026 6,400 0.1 (1.59%) 1,000 6.39 0 0 6,300 6,740 5,860
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
09/07/2026 6,300 -0.3 (-4.55%) 3,700 22.77 0 0 6,600 7,060 6,140
08/07/2026 6,600 0.32 (5.1%) 400 2.55 0 0 6,280 6,710 5,850
07/07/2026 6,280 -0.02 (-0.32%) 6,800 40.3 0 0 6,300 6,740 5,860
06/07/2026 6,300 -0.09 (-1.41%) 1,000 6.06 0 0 6,390 6,830 5,950
03/07/2026 6,390 -0.01 (-0.16%) 21,100 126.71 0 0 6,400 6,840 5,960
02/07/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
01/07/2026 6,400 0.16 (2.56%) 800 4.99 0 0 6,240 6,670 5,810
30/06/2026 6,240 -0.06 (-0.95%) 1,100 6.87 0 0 6,300 6,740 5,860
29/06/2026 6,300 -0.05 (-0.79%) 300 1.89 0 0 6,350 6,790 5,910
26/06/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
25/06/2026 6,350 0 (0%) 3,800 23.92 0 0 6,350 6,790 5,910
24/06/2026 6,350 -0.08 (-1.24%) 6,500 39.2 0 0 6,430 6,880 5,980
23/06/2026 6,430 0.03 (0.47%) 300 1.85 0 0 6,400 6,840 5,960
22/06/2026 6,400 -0.04 (-0.62%) 6,700 40.54 0 0 6,440 6,890 5,990
19/06/2026 6,440 0.14 (2.22%) 500 3.2 0 0 6,300 6,740 5,860
18/06/2026 6,300 -0.1 (-1.56%) 1,400 8.81 0 0 6,400 6,840 5,960
17/06/2026 6,400 -0.03 (-0.47%) 900 5.68 0 0 6,430 6,880 5,980
16/06/2026 6,430 -0.01 (-0.16%) 4,200 25.24 0 0 6,440 6,890 5,990
15/06/2026 6,440 -0.01 (-0.16%) 4,200 26.08 0 0 6,450 6,900 6,000
12/06/2026 6,450 0 (0%) 0 0 0 0 6,450 6,900 6,000
11/06/2026 6,450 -0.11 (-1.68%) 500 3.15 0 0 6,560 7,010 6,110
10/06/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
09/06/2026 6,560 -0.03 (-0.46%) 500 3.3 0 0 6,590 7,050 6,130
08/06/2026 6,590 -0.03 (-0.45%) 300 1.99 0 0 6,620 7,080 6,160
05/06/2026 6,620 0.12 (1.85%) 3,100 20.53 0 0 6,500 6,950 6,050
04/06/2026 6,500 -0.1 (-1.52%) 1,000 6.19 0 0 6,600 7,060 6,140
03/06/2026 6,600 0 (0%) 500 3.32 0 0 6,600 7,060 6,140
02/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 6,950 6,050
01/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
29/05/2026 6,500 0.02 (0.31%) 200 1.31 0 0 6,480 6,930 6,030
28/05/2026 6,480 -0.01 (-0.15%) 100 0.65 0 0 6,490 6,940 6,040
27/05/2026 6,490 0.05 (0.78%) 1,600 10.46 0 0 6,440 6,890 5,990
26/05/2026 6,440 -0.05 (-0.77%) 25,800 157.31 0 0 6,490 6,940 6,040
25/05/2026 6,490 0 (0%) 100 0.65 0 0 6,490 6,940 6,040
22/05/2026 6,490 0.19 (3.02%) 2,700 17.07 0 0 6,300 6,740 5,860
21/05/2026 6,300 -0.44 (-6.53%) 3,500 22.07 0 0 6,740 7,210 6,270
20/05/2026 6,740 0.15 (2.28%) 100 0.67 0 0 6,590 7,050 6,130
19/05/2026 6,590 -0.26 (-3.8%) 5,600 36.2 0 0 6,850 7,320 6,380
18/05/2026 6,850 -0.04 (-0.58%) 200 1.37 0 0 6,890 7,370 6,410
15/05/2026 6,890 0.19 (2.84%) 100 0.69 0 0 6,700 7,160 6,240
14/05/2026 6,700 -0.15 (-2.19%) 3,400 21.88 0 0 6,850 7,320 6,380
13/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/05/2026 6,850 0.34 (5.22%) 10,800 70.41 0 0 6,510 6,960 6,060
08/05/2026 6,510 -0.48 (-6.87%) 9,400 61.19 0 0 6,990 7,470 6,510
07/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
06/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
05/05/2026 6,990 0.14 (2.04%) 100 0.7 0 0 6,850 7,320 6,380
04/05/2026 6,850 -0.05 (-0.72%) 800 5.45 0 0 6,900 7,380 6,420
29/04/2026 6,900 -0.09 (-1.29%) 300 2 0 0 6,990 7,470 6,510
28/04/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
24/04/2026 6,990 0.29 (4.33%) 10,100 70.56 0 0 6,700 7,160 6,240
23/04/2026 6,700 -0.23 (-3.32%) 1,100 7.37 0 0 6,930 7,410 6,450
22/04/2026 6,930 0.05 (0.73%) 100 0.69 0 0 6,880 7,360 6,400
21/04/2026 6,880 0.04 (0.58%) 200 1.4 0 0 6,840 7,310 6,370
20/04/2026 6,840 -0.16 (-2.29%) 7,900 51.47 0 0 7,000 7,490 6,510
17/04/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,380 6,420
16/04/2026 6,900 0 (0%) 600 4.11 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.09 (-1.29%) 700 4.71 0 0 6,990 7,470 6,510
14/04/2026 6,990 0.2 (2.95%) 900 6.02 0 0 6,790 7,260 6,320
13/04/2026 6,790 -0.1 (-1.45%) 4,200 27.05 0 0 6,890 7,370 6,410
10/04/2026 6,890 0.3 (4.55%) 1,600 10.47 0 0 6,590 7,050 6,130
09/04/2026 6,590 -0.01 (-0.15%) 800 5.13 0 0 6,600 7,060 6,140
08/04/2026 6,600 0.04 (0.61%) 9,600 60.86 0 0 6,560 7,010 6,110
07/04/2026 6,560 -0.44 (-6.29%) 2,200 14.58 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.15 (-2.1%) 200 1.4 0 0 7,150 7,650 6,650
03/04/2026 7,150 0 (0%) 2,000 14.3 0 0 7,150 7,650 6,650
02/04/2026 7,150 -0.35 (-4.67%) 1,900 13.38 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.25 (3.45%) 300 2.23 0 0 7,250 7,750 6,750
31/03/2026 7,250 0.06 (0.83%) 1,700 12.35 0 0 7,190 7,690 6,690
30/03/2026 7,190 0.21 (3.01%) 500 3.5 0 0 6,980 7,460 6,500
27/03/2026 6,980 -0.16 (-2.24%) 11,700 77.93 0 0 7,140 7,630 6,650
26/03/2026 7,140 -0.36 (-4.8%) 3,100 21.7 0 0 7,500 8,020 6,980
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/03/2026 7,500 0.24 (3.31%) 45,300 307. 0 0 7,260 7,760 6,760
23/03/2026 7,260 -0.54 (-6.92%) 9,700 70.42 0 0 7,800 8,340 7,260
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330

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