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
17/09/2026 6,600 -0.1 (-1.49%) 15,300 101.41 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 15,610 104.89 0 0 6,700 7,700 5,700
15/09/2026 6,700 -0.2 (-2.9%) 19,700 132.1 0 0 6,900 7,900 5,900
14/09/2026 6,700 -0.3 (-4.29%) 29,644 203.59 0 0 7,000 8,000 6,000
11/09/2026 6,900 -0.2 (-2.82%) 25,602 178.99 0 0 7,100 8,100 6,100
10/09/2026 7,200 0 (0%) 27,684 197.75 0 0 7,200 8,200 6,200
09/09/2026 7,400 -0.7 (-8.64%) 37,094 266.68 0 0 8,100 9,300 6,900
08/09/2026 8,000 -1.4 (-14.89%) 97,573 794.5 0 0 9,400 10,800 8,000
07/09/2026 9,200 -1.6 (-14.81%) 112,860 1,055.92 224,000 2,777.6 10,800 12,400 9,200
04/09/2026 12,600 0 (0%) 123,349 1,338.08 11,500,000 165,600 12,600 14,400 10,800
03/09/2026 12,600 1.6 (14.55%) 269,118 3,390.04 0 0 11,000 12,600 9,400
28/08/2026 11,000 1.4 (14.58%) 172,611 1,892.13 0 0 9,600 11,000 8,200
27/08/2026 9,700 1.2 (14.12%) 131,664 1,260.52 0 0 8,500 9,700 7,300
26/08/2026 8,800 1.1 (14.29%) 49,746 421.63 0 0 7,700 8,800 6,600
25/08/2026 8,000 0.8 (11.11%) 29,710 228.17 0 0 7,200 8,200 6,200
24/08/2026 7,600 0.6 (8.57%) 36,725 264.94 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 12,101 84.71 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 13,002 91. 0 0 7,000 8,000 6,000
19/08/2026 7,000 0.2 (2.94%) 202 1.41 0 0 6,800 7,800 5,800
18/08/2026 6,800 0.3 (4.62%) 2,500 17 0 0 6,500 7,400 5,600
17/08/2026 6,900 0.1 (1.47%) 8,702 56.65 0 0 6,800 7,800 5,800
14/08/2026 6,800 0.4 (6.25%) 201 1.37 0 0 6,400 7,300 5,500
13/08/2026 6,200 -0.2 (-3.13%) 400 2.55 0 0 6,400 7,300 5,500
12/08/2026 6,800 0.5 (7.94%) 4,702 29.87 0 0 6,300 7,200 5,400
11/08/2026 6,800 0.6 (9.68%) 3,900 24.72 0 0 6,200 7,100 5,300
10/08/2026 6,100 -0.5 (-7.58%) 4,608 28.55 0 0 6,600 7,500 5,700
07/08/2026 6,700 0.8 (13.56%) 500 3.29 0 0 5,900 6,700 5,100
06/08/2026 6,500 0.2 (3.17%) 900 5.29 0 0 6,300 7,200 5,400
05/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/08/2026 6,200 0.2 (3.33%) 1,870 11.7 0 0 6,000 6,900 5,100
03/08/2026 5,800 -0.7 (-10.77%) 310 1.87 0 0 6,500 7,400 5,600
31/07/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
30/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/07/2026 6,500 0.3 (4.84%) 400 2.57 0 0 6,200 7,100 5,300
28/07/2026 6,200 -0.4 (-6.06%) 972 6. 0 0 6,600 7,500 5,700
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2026 6,600 0.7 (11.86%) 110 0.73 0 0 5,900 6,700 5,100
23/07/2026 5,800 -0.5 (-7.94%) 1,500 8.78 0 0 6,300 7,200 5,400
22/07/2026 5,900 -0.7 (-10.61%) 601 3.77 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 9 0.06 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
16/07/2026 6,600 -0.2 (-2.94%) 3,700 22.26 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 0 0 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 (0%) 0 0 0 0 6,800 7,800 5,800
09/07/2026 6,900 0 (0%) 700 4.77 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 31 0.22 0 0 6,900 7,900 5,900
07/07/2026 7,100 0.5 (7.58%) 600 4.15 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 12 0.07 0 0 6,600 7,500 5,700
03/07/2026 6,600 -0.3 (-4.35%) 202 1.32 0 0 6,900 7,900 5,900
02/07/2026 7,100 0.3 (4.41%) 627 4.34 0 0 6,800 7,800 5,800
01/07/2026 7,200 0.7 (10.77%) 700 4.79 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
29/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
25/06/2026 6,500 0 (0%) 302 1.96 0 0 6,500 7,400 5,600
24/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
23/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/06/2026 6,600 -0.2 (-2.94%) 402 2.61 0 0 6,800 7,800 5,800
18/06/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 7,100 5,300
17/06/2026 6,200 -0.4 (-6.06%) 1,717 10.65 0 0 6,600 7,500 5,700
16/06/2026 6,600 -0.1 (-1.49%) 1,301 8.59 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
09/06/2026 6,700 -0.1 (-1.47%) 4,702 31.5 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,800 5,800
05/06/2026 6,800 -0.1 (-1.45%) 104 0.71 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/05/2026 6,900 0.2 (2.99%) 200 1.38 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
26/05/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 8 0.05 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/05/2026 6,700 0.4 (6.35%) 214 1.45 0 0 6,300 7,200 5,400
18/05/2026 6,300 -0.6 (-8.7%) 1,300 8.17 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.3 (4.48%) 901 6.24 0 0 6,700 7,700 5,700
14/05/2026 6,500 0 (0%) 1,800 12.08 0 0 6,500 7,400 5,600
13/05/2026 6,500 -0.3 (-4.41%) 3,000 19.62 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
11/05/2026 6,800 0 (0%) 445 2.99 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 5,001 34.01 0 0 6,800 7,800 5,800
07/05/2026 6,800 0.5 (7.94%) 101 0.69 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.5 (-7.35%) 3,900 24.69 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0.2 (3.03%) 500 3.4 0 0 6,600 7,500 5,700
28/04/2026 6,500 -0.5 (-7.14%) 2,500 16.57 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 0.2 (2.94%) 1,501 10.45 0 0 6,800 7,800 5,800
17/04/2026 6,900 0.3 (4.55%) 400 2.73 0 0 6,600 7,500 5,700
16/04/2026 6,700 -0.2 (-2.9%) 200 1.31 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 2,003 13.8 0 0 6,900 7,900 5,900
14/04/2026 6,900 -0.5 (-6.76%) 200 1.38 0 0 7,400 8,500 6,300
13/04/2026 7,400 0.8 (12.12%) 162 1.16 0 0 6,600 7,500 5,700
10/04/2026 6,700 -1 (-12.99%) 13,901 91.93 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 7,800 1 (14.71%) 421 3.24 0 0 6,800 7,800 5,800
07/04/2026 7,900 0.7 (9.72%) 4,200 28.59 0 0 7,200 8,200 6,200
06/04/2026 7,200 -0.5 (-6.49%) 171 1.27 0 0 7,700 8,800 6,600
03/04/2026 7,800 1 (14.71%) 700 5.4 0 0 6,800 7,800 5,800
02/04/2026 7,700 -0.3 (-3.75%) 45,402 310.03 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.2 (-2.44%) 504 4.03 0 0 8,200 9,400 7,000
30/03/2026 8,300 0.4 (5.06%) 300 2.46 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 10 0.08 0 0 7,900 9,000 6,800
25/03/2026 8,000 0.3 (3.9%) 200 1.57 0 0 7,700 8,800 6,600
24/03/2026 8,400 0.7 (9.09%) 5,300 40.86 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/03/2026 7,700 -0.3 (-3.75%) 300 2.32 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
17/03/2026 8,000 1 (14.29%) 113 0.9 0 0 7,000 8,000 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