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
25/06/2026 4,660 -0.18 (-3.72%) 800 3.72 0 0 4,840 5,170 4,510
24/06/2026 4,840 -0.12 (-2.42%) 1,200 5.63 0 0 4,960 5,300 4,620
23/06/2026 4,960 0.09 (1.85%) 400 1.99 0 0 4,870 5,210 4,530
22/06/2026 4,870 0 (0%) 2,100 9.93 0 0 4,870 5,210 4,530
19/06/2026 4,870 0 (0%) 0 0 0 0 4,870 5,210 4,530
18/06/2026 4,870 -0.02 (-0.41%) 200 0.97 0 0 4,890 5,230 4,550
17/06/2026 4,890 -0.01 (-0.2%) 16,200 76.65 0 0 4,900 5,240 4,560
16/06/2026 4,900 -0.02 (-0.41%) 600 2.85 0 0 4,920 5,260 4,580
15/06/2026 4,920 0.01 (0.2%) 1,300 6.4 0 0 4,910 5,250 4,570
12/06/2026 4,910 -0.01 (-0.2%) 1,900 8.79 0 0 4,920 5,260 4,580
11/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
10/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
09/06/2026 4,920 0.31 (6.72%) 100 0.49 0 0 4,610 4,930 4,290
08/06/2026 4,610 -0.29 (-5.92%) 1,100 5.08 0 0 4,900 5,240 4,560
05/06/2026 4,900 0.1 (2.08%) 400 1.9 0 0 4,800 5,130 4,470
04/06/2026 4,800 0 (0%) 4,200 20.16 0 0 4,800 5,130 4,470
03/06/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
02/06/2026 4,800 0 (0%) 700 3.36 0 0 4,800 5,130 4,470
01/06/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,130 4,470
29/05/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,130 4,470
28/05/2026 4,800 0 (0%) 300 1.45 0 0 4,800 5,130 4,470
27/05/2026 4,800 -0.05 (-1.03%) 1,400 6.72 0 0 4,850 5,180 4,520
26/05/2026 4,850 0.02 (0.41%) 500 2.33 0 0 4,830 5,160 4,500
25/05/2026 4,830 0.08 (1.68%) 800 3.77 0 0 4,750 5,080 4,420
22/05/2026 4,750 -0.05 (-1.04%) 2,600 12.32 0 0 4,800 5,130 4,470
21/05/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
20/05/2026 4,800 0 (0%) 13,100 59.74 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.09 (-1.84%) 200 0.97 0 0 4,890 5,230 4,550
18/05/2026 4,890 0.06 (1.24%) 1,300 6.37 0 0 4,830 5,160 4,500
15/05/2026 4,830 0 (0%) 300 1.45 0 0 4,830 5,160 4,500
14/05/2026 4,830 -0.02 (-0.41%) 4,800 22.62 0 0 4,850 5,180 4,520
13/05/2026 4,850 0 (0%) 0 0 0 0 4,850 5,180 4,520
12/05/2026 4,850 -0.05 (-1.02%) 1,000 4.8 0 0 4,900 5,240 4,560
11/05/2026 4,900 0.15 (3.16%) 2,200 10.44 0 0 4,750 5,080 4,420
08/05/2026 4,750 -0.05 (-1.04%) 5,700 27.15 0 0 4,800 5,130 4,470
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640
29/04/2026 4,980 0.18 (3.75%) 1,500 7.22 0 0 4,800 5,130 4,470
28/04/2026 4,800 -0.15 (-3.03%) 10,000 48.23 0 0 4,950 5,290 4,610
24/04/2026 4,950 0 (0%) 700 3.47 0 0 4,950 5,290 4,610
23/04/2026 4,950 0.01 (0.2%) 1,700 8.41 0 0 4,940 5,280 4,600
22/04/2026 4,940 0 (0%) 0 0 0 0 4,940 5,280 4,600
21/04/2026 4,940 0 (0%) 2,200 10.99 0 0 4,940 5,280 4,600
20/04/2026 4,940 0 (0%) 1,500 7.41 0 0 4,940 5,280 4,600
17/04/2026 4,940 0.02 (0.41%) 2,100 10.35 0 0 4,920 5,260 4,580
16/04/2026 4,920 -0.02 (-0.4%) 4,600 22.67 0 0 4,940 5,280 4,600
15/04/2026 4,940 -0.01 (-0.2%) 100 0.49 0 0 4,950 5,290 4,610
14/04/2026 4,950 -0.05 (-1%) 1,700 8.42 0 0 5,000 5,350 4,650
13/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,240 4,560
10/04/2026 4,900 0 (0%) 800 3.92 0 0 4,900 5,240 4,560
09/04/2026 4,900 -0.05 (-1.01%) 1,500 7.34 0 0 4,950 5,290 4,610
08/04/2026 4,950 0 (0%) 100 0.5 0 0 4,950 5,290 4,610
07/04/2026 4,950 0.05 (1.02%) 100 0.5 0 0 4,900 5,240 4,560
06/04/2026 4,900 -0.05 (-1.01%) 100 0.49 0 0 4,950 5,290 4,610
03/04/2026 4,950 0 (0%) 500 2.48 0 0 4,950 5,290 4,610
02/04/2026 4,950 0 (0%) 1,300 6.35 0 0 4,950 5,290 4,610
01/04/2026 4,950 0 (0%) 600 2.97 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.17 (3.56%) 3,600 17.67 0 0 4,780 5,110 4,450
30/03/2026 4,780 -0.12 (-2.45%) 200 0.97 0 0 4,900 5,240 4,560
27/03/2026 4,900 -0.04 (-0.81%) 900 4.44 0 0 4,940 5,280 4,600
26/03/2026 4,940 0.04 (0.82%) 200 0.99 0 0 4,900 5,240 4,560
25/03/2026 4,900 0.1 (2.08%) 10,600 51.43 0 0 4,800 5,130 4,470
24/03/2026 4,800 -0.09 (-1.84%) 1,400 6.76 0 0 4,890 5,230 4,550
23/03/2026 4,890 0 (0%) 4,200 20.36 0 0 4,890 5,230 4,550
20/03/2026 4,890 -0.01 (-0.2%) 27,600 132.97 0 0 4,900 5,240 4,560
19/03/2026 4,900 0 (0%) 7,400 36.25 0 0 4,900 5,240 4,560
18/03/2026 4,900 0 (0%) 27,800 139. 0 0 4,900 5,240 4,560
17/03/2026 4,900 -0.07 (-1.41%) 8,300 40.68 0 0 4,970 5,310 4,630
16/03/2026 4,970 0.07 (1.43%) 300 1.5 0 0 4,900 5,240 4,560
13/03/2026 4,900 0 (0%) 600 2.99 0 0 4,900 5,240 4,560
12/03/2026 4,900 0 (0%) 1,200 5.95 0 0 4,900 5,240 4,560
11/03/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,240 4,560
10/03/2026 4,900 0 (0%) 1,600 7.84 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 25,300 121.83 0 0 4,900 5,240 4,560
06/03/2026 4,900 0.07 (1.45%) 1,300 6.37 0 0 4,830 5,160 4,500
05/03/2026 4,830 -0.13 (-2.62%) 23,400 114.57 0 0 4,960 5,300 4,620
04/03/2026 4,960 -0.04 (-0.8%) 23,000 114.4 0 0 5,000 5,350 4,650
03/03/2026 5,000 0.02 (0.4%) 4,700 23.33 0 0 4,980 5,320 4,640
02/03/2026 4,980 -0.03 (-0.6%) 5,600 27.9 0 0 5,010 5,360 4,660
27/02/2026 5,010 -0.01 (-0.2%) 5,200 26.05 0 0 5,020 5,370 4,670
26/02/2026 5,020 0.02 (0.4%) 1,100 5.41 0 0 5,000 5,350 4,650
25/02/2026 5,000 0 (0%) 800 4 0 0 5,000 5,350 4,650
24/02/2026 5,000 0.07 (1.42%) 100 0.5 0 0 4,930 5,270 4,590
23/02/2026 4,930 0 (0%) 0 0 0 0 4,930 5,270 4,590
13/02/2026 4,930 -0.08 (-1.6%) 6,600 32.5 0 0 5,010 5,360 4,660
12/02/2026 5,010 0 (0%) 1,000 5.01 0 0 5,010 5,360 4,660
11/02/2026 5,010 0.01 (0.2%) 5,100 24.58 0 0 5,000 5,350 4,650
10/02/2026 5,000 0.05 (1.01%) 200 1 0 0 4,950 5,290 4,610
09/02/2026 4,950 -0.07 (-1.39%) 6,400 30.98 0 0 5,020 5,370 4,670
06/02/2026 5,020 0.12 (2.45%) 200 1. 0 0 4,900 5,240 4,560
05/02/2026 4,900 -0.1 (-2%) 1,200 5.9 0 0 5,000 5,350 4,650
04/02/2026 5,000 0.07 (1.42%) 900 4.43 0 0 4,930 5,270 4,590
03/02/2026 4,930 0.02 (0.41%) 11,700 57.66 0 0 4,910 5,250 4,570
02/02/2026 4,910 -0.07 (-1.41%) 2,000 9.83 0 0 4,980 5,320 4,640
30/01/2026 4,980 0 (0%) 2,300 11.5 0 0 4,980 5,320 4,640
29/01/2026 4,980 0 (0%) 0 0 0 0 4,980 5,320 4,640
28/01/2026 4,980 -0.06 (-1.19%) 3,300 16.46 0 0 5,040 5,390 4,690
27/01/2026 5,040 0.09 (1.82%) 10,200 51.45 0 0 4,950 5,290 4,610
26/01/2026 4,950 0 (0%) 8,500 42.1 0 0 4,950 5,290 4,610
23/01/2026 4,950 -0.05 (-1%) 2,400 11.95 0 0 5,000 5,350 4,650
22/01/2026 5,000 -0.02 (-0.4%) 3,500 17.56 0 0 5,020 5,370 4,670
21/01/2026 5,020 -0.01 (-0.2%) 11,600 58.06 0 0 5,030 5,380 4,680
20/01/2026 5,030 0 (0%) 500 2.52 0 0 5,030 5,380 4,680
19/01/2026 5,030 0.03 (0.6%) 1,800 9.02 0 0 5,000 5,350 4,650
16/01/2026 5,000 0.09 (1.83%) 2,500 12.5 0 0 4,910 5,250 4,570
15/01/2026 4,910 0.01 (0.2%) 11,900 58.86 0 0 4,900 5,240 4,560
14/01/2026 4,900 0 (0%) 900 4.45 0 0 4,900 5,240 4,560
13/01/2026 4,900 -0.1 (-2%) 3,700 18.37 0 0 5,000 5,350 4,650
12/01/2026 5,000 0 (0%) 200 1. 0 0 5,000 5,350 4,650
09/01/2026 5,000 0 (0%) 2,100 10.51 0 0 5,000 5,350 4,650
08/01/2026 5,000 0.05 (1.01%) 1,600 8 0 0 4,950 5,290 4,610
07/01/2026 4,950 0.08 (1.64%) 300 1.48 0 0 4,870 5,210 4,530
06/01/2026 4,870 0.04 (0.83%) 200 0.97 0 0 4,830 5,160 4,500
05/01/2026 4,830 -0.12 (-2.42%) 7,400 35.99 0 0 4,950 5,290 4,610
31/12/2025 4,950 -0.05 (-1%) 1,300 6.45 0 0 5,000 5,350 4,650
30/12/2025 5,000 0.1 (2.04%) 5,100 25.5 0 0 4,900 5,240 4,560
29/12/2025 4,900 0.1 (2.08%) 11,600 55.78 0 0 4,800 5,130 4,470
26/12/2025 4,800 0 (0%) 14,700 71.41 0 0 4,800 5,130 4,470
25/12/2025 4,800 -0.28 (-5.51%) 105,200 513.26 0 0 5,080 5,430 4,730

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