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
21/10/2026 7,200 0.2 (2.86%) 30,100 213.42 0 0 7,000 8,000 6,000
20/10/2026 7,100 0 (0%) 6,327 44.31 0 0 7,100 8,100 6,100
19/10/2026 7,000 0 (0%) 14,400 102.04 0 0 7,000 8,000 6,000
16/10/2026 7,100 0.1 (1.43%) 1,804 12.66 0 0 7,000 8,000 6,000
15/10/2026 6,900 -0.2 (-2.82%) 5,185 36.21 0 0 7,100 8,100 6,100
14/10/2026 7,100 0.2 (2.9%) 17,400 122.85 0 0 6,900 7,900 5,900
13/10/2026 7,000 0.1 (1.45%) 1,201 8.34 0 0 6,900 7,900 5,900
12/10/2026 7,100 0.1 (1.43%) 6,700 46.41 0 0 7,000 8,000 6,000
09/10/2026 7,000 0 (0%) 4,323 30.05 0 0 7,000 8,000 6,000
08/10/2026 7,100 0.1 (1.43%) 2,147 15.08 0 0 7,000 8,000 6,000
07/10/2026 7,100 0 (0%) 2,211 15.49 0 0 7,100 8,100 6,100
06/10/2026 7,100 0.2 (2.9%) 700 4.94 0 0 6,900 7,900 5,900
05/10/2026 7,100 0.1 (1.43%) 1,300 8.99 0 0 7,000 8,000 6,000
02/10/2026 7,100 0 (0%) 81,040 565.69 0 0 7,100 8,100 6,100
01/10/2026 7,200 0.1 (1.41%) 13,501 95.68 0 0 7,100 8,100 6,100
30/09/2026 7,100 0 (0%) 16,211 114.6 0 0 7,100 8,100 6,100
29/09/2026 7,100 0 (0%) 1,504 10.68 0 0 7,100 8,100 6,100
28/09/2026 7,100 -0.1 (-1.39%) 16,700 117.79 0 0 7,200 8,200 6,200
25/09/2026 7,300 0.1 (1.39%) 2,300 16.57 0 0 7,200 8,200 6,200
24/09/2026 7,200 -0.1 (-1.37%) 27,100 196.24 0 0 7,300 8,300 6,300
23/09/2026 7,300 0 (0%) 12,322 90.03 0 0 7,300 8,300 6,300
22/09/2026 7,300 0.3 (4.29%) 44,700 324.42 0 0 7,000 8,000 6,000
21/09/2026 7,400 0.1 (1.37%) 10,811 78.95 0 0 7,300 8,300 6,300
18/09/2026 7,400 0.1 (1.37%) 4,384 31.93 0 0 7,300 8,300 6,300
17/09/2026 7,400 0.1 (1.37%) 5,600 41.06 0 0 7,300 8,300 6,300
16/09/2026 7,400 0.1 (1.37%) 2,307 16.85 0 0 7,300 8,300 6,300
15/09/2026 7,400 0.1 (1.37%) 8,002 58.48 0 0 7,300 8,300 6,300
14/09/2026 7,400 0.1 (1.37%) 98,268 717.34 0 0 7,300 8,300 6,300
11/09/2026 7,400 0.1 (1.37%) 7,401 54.04 0 0 7,300 8,300 6,300
10/09/2026 7,400 0.1 (1.37%) 15,000 109.95 0 0 7,300 8,300 6,300
09/09/2026 7,400 0.1 (1.37%) 19,020 138.09 0 0 7,300 8,300 6,300
08/09/2026 7,400 -0.2 (-2.63%) 27,002 197.83 0 0 7,600 8,700 6,500
07/09/2026 7,600 0.2 (2.7%) 157,385 1,194.75 0 0 7,400 8,500 6,300
04/09/2026 7,500 0.5 (7.14%) 90,150 663.59 0 0 7,000 8,000 6,000
03/09/2026 7,100 0.2 (2.9%) 12,112 84.89 0 0 6,900 7,900 5,900
28/08/2026 7,100 0.3 (4.41%) 46,188 318.55 0 0 6,800 7,800 5,800
27/08/2026 7,000 0 (0%) 19,007 129.61 0 0 7,000 8,000 6,000
26/08/2026 7,000 0.1 (1.45%) 2,500 17.38 0 0 6,900 7,900 5,900
25/08/2026 7,000 0.1 (1.45%) 2,611 18.03 0 0 6,900 7,900 5,900
24/08/2026 7,000 0.2 (2.94%) 13,810 95.01 0 0 6,800 7,800 5,800
21/08/2026 6,800 0 (0%) 29,006 197.28 0 0 6,800 7,800 5,800
20/08/2026 6,800 0 (0%) 11,402 77.57 0 0 6,800 7,800 5,800
19/08/2026 6,900 0 (0%) 15,501 105.95 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 5,900 40.75 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 8,805 60.75 0 0 6,900 7,900 5,900
14/08/2026 6,800 -0.2 (-2.86%) 6,903 47.49 0 0 7,000 8,000 6,000
13/08/2026 6,900 -0.1 (-1.43%) 28,071 196.24 0 0 7,000 8,000 6,000
12/08/2026 7,000 -0.1 (-1.41%) 15,000 105.1 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.1 (1.43%) 14,611 104.14 0 0 7,000 8,000 6,000
10/08/2026 7,100 0.1 (1.43%) 11,201 78.77 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 4,728 33.15 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 9,830 68.4 0 0 7,000 8,000 6,000
05/08/2026 7,000 0 (0%) 3,710 25.83 0 0 7,000 8,000 6,000
04/08/2026 7,000 0.2 (2.94%) 47,129 328.53 0 0 6,800 7,800 5,800
03/08/2026 6,800 0.1 (1.49%) 13,500 91.66 0 0 6,700 7,700 5,700
31/07/2026 6,700 -0.1 (-1.47%) 27,148 182.29 0 0 6,800 7,800 5,800
30/07/2026 6,900 0.4 (6.15%) 45,311 307.62 0 0 6,500 7,400 5,600
29/07/2026 6,600 0 (0%) 28,300 185.05 0 0 6,600 7,500 5,700
28/07/2026 6,600 0 (0%) 13,188 86.47 0 0 6,600 7,500 5,700
27/07/2026 6,500 0 (0%) 58,407 387.28 0 0 6,500 7,400 5,600
24/07/2026 6,500 -0.1 (-1.52%) 24,900 162.03 0 0 6,600 7,500 5,700
23/07/2026 6,700 0.1 (1.52%) 7,902 52.35 0 0 6,600 7,500 5,700
22/07/2026 6,600 -0.1 (-1.49%) 134,081 880.93 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 2,500 16.85 0 0 6,700 7,700 5,700
20/07/2026 6,700 -0.2 (-2.9%) 63,015 421.06 0 0 6,900 7,900 5,900
17/07/2026 6,900 0.1 (1.47%) 59,246 405.98 0 0 6,800 7,800 5,800
16/07/2026 7,000 0.1 (1.45%) 78,304 529.32 0 0 6,900 7,900 5,900
15/07/2026 6,900 -0.1 (-1.43%) 9,200 63.8 0 0 7,000 8,000 6,000
14/07/2026 7,100 0.1 (1.43%) 22,201 155.35 0 0 7,000 8,000 6,000
13/07/2026 6,900 -0.1 (-1.43%) 32,404 227.28 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 24,601 172.25 0 0 7,000 8,000 6,000
09/07/2026 7,100 0.2 (2.9%) 31,500 221.89 0 0 6,900 7,900 5,900
08/07/2026 7,100 0.2 (2.9%) 35,505 246.7 0 0 6,900 7,900 5,900
07/07/2026 7,000 0.1 (1.45%) 55,916 386.69 0 0 6,900 7,900 5,900
06/07/2026 7,100 0 (0%) 83,303 577.72 0 0 7,100 8,100 6,100
03/07/2026 7,300 0 (0%) 186,700 1,322.86 0 0 7,300 8,300 6,300
02/07/2026 7,400 -0.1 (-1.33%) 26,380 191.41 0 0 7,500 8,600 6,400
01/07/2026 7,500 0.2 (2.74%) 56,020 417.95 0 0 7,300 8,300 6,300
30/06/2026 7,400 0.5 (7.25%) 90,912 662.65 0 0 6,900 7,900 5,900
29/06/2026 7,100 0 (0%) 107,047 741.62 0 0 7,100 8,100 6,100
26/06/2026 7,300 -0.1 (-1.35%) 102,266 729.63 0 0 7,400 8,500 6,300
25/06/2026 7,500 -0.1 (-1.32%) 120,409 886.6 0 0 7,600 8,700 6,500
24/06/2026 7,900 0.7 (9.72%) 46,510 352.48 0 0 7,200 8,200 6,200
23/06/2026 7,700 -0.6 (-7.23%) 679,600 4,890.57 0 0 8,300 9,500 7,100
22/06/2026 8,300 -0.4 (-4.6%) 153,881 1,277.59 0 0 8,700 10,000 7,400
19/06/2026 9,100 0.1 (1.11%) 38,776 336.05 0 0 9,000 10,300 7,700
18/06/2026 9,200 -0.1 (-1.08%) 194,700 1,749.35 100,000 1,050 9,300 10,600 8,000
17/06/2026 9,500 0.2 (2.15%) 88,607 820.1 0 0 9,300 10,600 8,000
16/06/2026 9,700 0.6 (6.59%) 81,700 760.12 0 0 9,100 10,400 7,800
15/06/2026 9,400 -0.1 (-1.05%) 88,301 801.26 0 0 9,500 10,900 8,100
12/06/2026 9,500 0.3 (3.26%) 7,471 70.62 0 0 9,200 10,500 7,900
11/06/2026 9,600 0.1 (1.05%) 295,853 2,732.21 0 0 9,500 10,900 8,100
10/06/2026 10,100 -0.2 (-1.94%) 117,941 1,121.28 50,000 590 10,300 11,800 8,800
09/06/2026 10,000 0.5 (5.26%) 985,947 10,149.11 0 0 9,500 10,900 8,100
08/06/2026 9,700 -0.1 (-1.02%) 87,682 832.56 0 0 9,800 11,200 8,400
05/06/2026 10,000 -0.3 (-2.91%) 224,300 2,196.62 0 0 10,300 11,800 8,800
04/06/2026 10,400 0 (0%) 49,210 504.95 0 0 10,400 11,900 8,900
03/06/2026 10,600 0.1 (0.95%) 119,307 1,237.11 0 0 10,500 12,000 9,000
02/06/2026 10,800 0.7 (6.93%) 255,065 2,677.75 0 0 10,100 11,600 8,600
01/06/2026 10,500 0.2 (1.94%) 225,980 2,285.17 0 0 10,300 11,800 8,800
29/05/2026 10,500 0.7 (7.14%) 740,400 7,602. 0 0 9,800 11,200 8,400
28/05/2026 10,000 0 (0%) 211,943 2,072.26 0 0 10,000 11,500 8,500
27/05/2026 10,000 0.9 (9.89%) 710,683 7,103.75 0 0 9,100 10,400 7,800
26/05/2026 9,200 0 (0%) 51,499 466.94 0 0 9,200 10,500 7,900
25/05/2026 9,300 0 (0%) 154,412 1,414.31 0 0 9,300 10,600 8,000
22/05/2026 9,500 0.1 (1.06%) 143,601 1,336.07 0 0 9,400 10,800 8,000
21/05/2026 9,400 0.3 (3.3%) 191,700 1,794.42 0 0 9,100 10,400 7,800
20/05/2026 9,300 0.1 (1.09%) 92,360 836.73 0 0 9,200 10,500 7,900
19/05/2026 9,500 0.4 (4.4%) 98,614 903.54 0 0 9,100 10,400 7,800
18/05/2026 9,300 0 (0%) 52,612 476.63 0 0 9,300 10,600 8,000
15/05/2026 9,500 0.1 (1.06%) 57,034 530.21 0 0 9,400 10,800 8,000
14/05/2026 9,600 -0.1 (-1.03%) 154,401 1,455.53 0 0 9,700 11,100 8,300
13/05/2026 9,800 0 (0%) 82,104 793.02 0 0 9,800 11,200 8,400
12/05/2026 9,800 0.2 (2.08%) 207,606 2,030.65 0 0 9,600 11,000 8,200
11/05/2026 9,700 0 (0%) 45,902 440.62 0 0 9,700 11,100 8,300
08/05/2026 9,800 0.1 (1.03%) 49,952 482.49 0 0 9,700 11,100 8,300
07/05/2026 9,800 -0.1 (-1.01%) 36,413 354.43 0 0 9,900 11,300 8,500
06/05/2026 10,000 0.1 (1.01%) 70,913 699.16 0 0 9,900 11,300 8,500
05/05/2026 10,100 -0.1 (-0.98%) 53,923 532.2 0 0 10,200 11,700 8,700
04/05/2026 10,200 0.3 (3.03%) 148,752 1,513 0 0 9,900 11,300 8,500
29/04/2026 10,300 1.3 (14.44%) 678,000 6,721.37 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 2,425 21.71 0 0 9,000 10,300 7,700
24/04/2026 9,100 0.1 (1.11%) 8,852 79.6 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 19,100 171.45 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 26,600 238.65 0 0 9,000 10,300 7,700
21/04/2026 9,200 0.2 (2.22%) 76,000 681.18 0 0 9,000 10,300 7,700

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