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
29/10/2026 6,800 0.5 (7.94%) 600 3.83 0 0 6,300 6,900 5,700
28/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
27/10/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,800 5,600
26/10/2026 6,200 -0.1 (-1.59%) 1,500 9.15 0 0 6,300 6,900 5,700
23/10/2026 6,300 0.3 (5%) 200 1.22 0 0 6,000 6,600 5,400
22/10/2026 6,000 0 (0%) 2,108 12.61 0 0 6,000 6,600 5,400
21/10/2026 6,000 0.1 (1.69%) 400 2.33 0 0 5,900 6,400 5,400
20/10/2026 5,900 -0.1 (-1.67%) 200 1.14 0 0 6,000 6,600 5,400
19/10/2026 6,000 0.1 (1.69%) 800 4.71 0 0 5,900 6,400 5,400
16/10/2026 5,900 0 (0%) 3,900 21.5 0 0 5,900 6,400 5,400
15/10/2026 5,900 0.1 (1.72%) 700 3.94 0 0 5,800 6,300 5,300
14/10/2026 5,800 -0.1 (-1.69%) 200 1.12 0 0 5,900 6,400 5,400
13/10/2026 5,900 0 (0%) 3 0.02 0 0 5,900 6,400 5,400
12/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
07/10/2026 5,900 0.3 (5.36%) 700 4.08 0 0 5,600 6,100 5,100
06/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
05/10/2026 5,600 0 (0%) 5,200 28 0 0 5,600 6,100 5,100
02/10/2026 5,600 -0.6 (-9.68%) 2,700 15.69 0 0 6,200 6,800 5,600
01/10/2026 6,200 0 (0%) 11 0.06 0 0 6,200 6,800 5,600
30/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
29/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
28/09/2026 6,200 0 (0%) 10 0.06 0 0 6,200 6,800 5,600
25/09/2026 6,200 -0.2 (-3.13%) 900 5.46 0 0 6,400 7,000 5,800
24/09/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,000 5,800
23/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
22/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
21/09/2026 6,400 -0.1 (-1.54%) 220 1.48 0 0 6,500 7,100 5,900
18/09/2026 6,500 0.2 (3.17%) 140 0.9 0 0 6,300 6,900 5,700
17/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
16/09/2026 6,300 0 (0%) 0 0 460,000 2,990 6,300 6,900 5,700
15/09/2026 6,300 0 (0%) 2 0.01 0 0 6,300 6,900 5,700
14/09/2026 6,300 0.5 (8.62%) 100 0.63 0 0 5,800 6,300 5,300
11/09/2026 5,800 -0.4 (-6.45%) 1,200 7.06 0 0 6,200 6,800 5,600
10/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
09/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/09/2026 6,200 0 (0%) 300 1.86 0 0 6,200 6,800 5,600
07/09/2026 6,200 0 (0%) 600 3.57 0 0 6,200 6,800 5,600
04/09/2026 6,200 0 (0%) 600 3.6 0 0 6,200 6,800 5,600
03/09/2026 6,200 0.2 (3.33%) 2,600 15.58 0 0 6,000 6,600 5,400
28/08/2026 6,000 -0.5 (-7.69%) 5,120 30.96 0 0 6,500 7,100 5,900
27/08/2026 6,500 0 (0%) 4 0.03 0 0 6,500 7,100 5,900
26/08/2026 6,500 0.5 (8.33%) 900 5.56 0 0 6,000 6,600 5,400
25/08/2026 6,000 -0.1 (-1.64%) 800 4.83 0 0 6,100 6,700 5,500
24/08/2026 6,100 -0.3 (-4.69%) 2,100 12.81 0 0 6,400 7,000 5,800
21/08/2026 6,400 -0.5 (-7.25%) 600 3.94 0 0 6,900 7,500 6,300
20/08/2026 6,900 0.2 (2.99%) 400 2.64 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/08/2026 6,700 0 (0%) 500 3.38 0 0 6,700 7,300 6,100
17/08/2026 6,700 -0.6 (-8.22%) 1,200 8.08 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.1 (-1.35%) 100 0.73 0 0 7,400 8,100 6,700
13/08/2026 7,400 0.1 (1.37%) 936 6.61 0 0 7,300 8,000 6,600
12/08/2026 7,300 -0.1 (-1.35%) 2,200 15.29 0 0 7,400 8,100 6,700
11/08/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.2 (-2.74%) 4,602 30.74 0 0 7,300 8,000 6,600
07/08/2026 7,300 -0.1 (-1.35%) 200 1.42 0 0 7,400 8,100 6,700
06/08/2026 7,400 0.4 (5.71%) 1,000 7.01 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 700 4.93 0 0 7,000 7,700 6,300
04/08/2026 7,000 -0.4 (-5.41%) 1,621 11.52 0 0 7,400 8,100 6,700
03/08/2026 7,400 -0.1 (-1.33%) 1,466 10.51 0 0 7,500 8,200 6,800
31/07/2026 7,500 0.4 (5.63%) 1,100 7.48 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 1,000 6.79 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.3 (-4.05%) 490 3.45 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.1 (1.37%) 664 4.66 0 0 7,300 8,000 6,600
27/07/2026 7,300 -0.1 (-1.35%) 800 5.64 0 0 7,400 8,100 6,700
24/07/2026 7,400 -0.1 (-1.33%) 400 2.9 0 0 7,500 8,200 6,800
23/07/2026 7,500 0 (0%) 718 5.2 0 0 7,500 8,200 6,800
22/07/2026 7,500 0 (0%) 400 2.94 0 0 7,500 8,200 6,800
21/07/2026 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,000 6,600
20/07/2026 7,300 -0.3 (-3.95%) 600 4.37 0 0 7,600 8,300 6,900
17/07/2026 7,600 0.2 (2.7%) 500 3.68 0 0 7,400 8,100 6,700
16/07/2026 7,400 0 (0%) 656 4.61 0 0 7,400 8,100 6,700
15/07/2026 7,400 0.2 (2.78%) 600 3.99 0 0 7,200 7,900 6,500
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/07/2026 7,200 0.6 (9.09%) 856 6.09 0 0 6,600 7,200 6,000
10/07/2026 6,600 -0.4 (-5.71%) 1,000 6.64 0 0 7,000 7,700 6,300
09/07/2026 7,000 0.4 (6.06%) 600 4 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.6 (-8.33%) 501 3.31 0 0 7,200 7,900 6,500
07/07/2026 7,200 -0.3 (-4%) 20,803 156.05 0 0 7,500 8,200 6,800
06/07/2026 7,500 0 (0%) 19,600 146.93 0 0 7,500 8,200 6,800
03/07/2026 7,500 -0.1 (-1.32%) 19,700 147.71 0 0 7,600 8,300 6,900
02/07/2026 7,600 0.1 (1.33%) 9,520 71.86 0 0 7,500 8,200 6,800
01/07/2026 7,500 -0.1 (-1.32%) 18,100 135.75 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.1 (1.33%) 17,476 138.73 0 0 7,500 8,200 6,800
29/06/2026 7,500 -0.3 (-3.85%) 15,955 120.97 0 0 7,800 8,500 7,100
26/06/2026 7,800 0.5 (6.85%) 21,405 154.74 0 0 7,300 8,000 6,600
25/06/2026 7,300 0.5 (7.35%) 16,750 120.31 0 0 6,800 7,400 6,200
24/06/2026 6,800 0.4 (6.25%) 7,300 48.72 0 0 6,400 7,000 5,800
23/06/2026 6,400 0.3 (4.92%) 9,236 56.95 0 0 6,100 6,700 5,500
22/06/2026 6,100 0.1 (1.67%) 1,500 8.96 0 0 6,000 6,600 5,400
19/06/2026 6,000 0.1 (1.69%) 1,224 7.31 420,000 2,520 5,900 6,400 5,400
18/06/2026 5,900 0 (0%) 1,200 6.98 0 0 5,900 6,400 5,400
17/06/2026 5,900 -0.1 (-1.67%) 750 4.42 0 0 6,000 6,600 5,400
16/06/2026 6,000 0 (0%) 2,620 15.51 0 0 6,000 6,600 5,400
15/06/2026 6,000 0 (0%) 800 4.81 0 0 6,000 6,600 5,400
12/06/2026 6,000 0.1 (1.69%) 700 4.2 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 800 4.77 40,820 220.43 5,900 6,400 5,400
10/06/2026 5,900 -0.1 (-1.67%) 3,200 18.89 0 0 6,000 6,600 5,400
09/06/2026 6,000 0.1 (1.69%) 900 5.34 0 0 5,900 6,400 5,400
08/06/2026 5,900 -0.3 (-4.84%) 1,100 6.46 0 0 6,200 6,800 5,600
05/06/2026 6,200 0 (0%) 1,500 8.96 0 0 6,200 6,800 5,600
04/06/2026 6,200 -0.1 (-1.59%) 400 2.45 0 0 6,300 6,900 5,700
03/06/2026 6,300 0 (0%) 2,633 16.22 0 0 6,300 6,900 5,700
02/06/2026 6,300 0.1 (1.61%) 2,712 16.84 0 0 6,200 6,800 5,600
01/06/2026 6,200 0 (0%) 400 2.49 0 0 6,200 6,800 5,600
29/05/2026 6,200 -0.1 (-1.59%) 700 4.33 0 0 6,300 6,900 5,700
28/05/2026 6,300 -0.1 (-1.56%) 4,900 30.42 0 0 6,400 7,000 5,800
27/05/2026 6,400 0.1 (1.59%) 11,100 69.51 0 0 6,300 6,900 5,700
26/05/2026 6,300 0 (0%) 600 3.71 0 0 6,300 6,900 5,700
25/05/2026 6,300 0 (0%) 880 5.47 0 0 6,300 6,900 5,700
22/05/2026 6,300 0 (0%) 5,600 34.27 0 0 6,300 6,900 5,700
21/05/2026 6,300 0 (0%) 9,100 56.47 0 0 6,300 6,900 5,700
20/05/2026 6,300 0 (0%) 2,900 17.98 0 0 6,300 6,900 5,700
19/05/2026 6,300 0 (0%) 4,700 29.6 0 0 6,300 6,900 5,700
18/05/2026 6,300 0.1 (1.61%) 2,700 16.55 0 0 6,200 6,800 5,600
15/05/2026 6,200 0.1 (1.64%) 1,351 8.28 0 0 6,100 6,700 5,500
14/05/2026 6,100 -0.1 (-1.61%) 4,800 29.48 0 0 6,200 6,800 5,600
13/05/2026 6,200 -0.2 (-3.13%) 2,400 14.99 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 2,500 15.98 0 0 6,000 6,600 5,400
11/05/2026 6,000 -0.5 (-7.69%) 2,600 15.85 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 411 2.67 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.2 (3.08%) 2,853 18.84 0 0 6,500 7,100 5,900
06/05/2026 6,500 -0.1 (-1.52%) 2,187 14.25 0 0 6,600 7,200 6,000
05/05/2026 6,600 0 (0%) 1,311 8.65 0 0 6,600 7,200 6,000
04/05/2026 6,600 0 (0%) 1,300 8.61 0 0 6,600 7,200 6,000
29/04/2026 6,600 0 (0%) 911 5.94 0 0 6,600 7,200 6,000

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