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
15/09/2026 5,480 0.02 (0.37%) 22,800 125.38 0 0 5,460 5,840 5,080
14/09/2026 5,460 -0.16 (-2.85%) 3,400 18.72 0 0 5,620 6,010 5,230
11/09/2026 5,620 -0.07 (-1.23%) 11,600 64.67 0 0 5,690 6,080 5,300
10/09/2026 5,690 0.07 (1.25%) 62,100 348.22 0 0 5,620 6,010 5,230
09/09/2026 5,620 0.12 (2.18%) 24,700 137.56 0 0 5,500 5,880 5,120
08/09/2026 5,500 0 (0%) 2,200 11.96 0 0 5,500 5,880 5,120
07/09/2026 5,500 0 (0%) 31,700 172.09 0 0 5,500 5,880 5,120
04/09/2026 5,500 0 (0%) 7,600 41.63 0 0 5,500 5,880 5,120
03/09/2026 5,500 0 (0%) 12,100 66.55 0 0 5,500 5,880 5,120
28/08/2026 5,500 -0.18 (-3.17%) 18,400 102.01 0 0 5,680 6,070 5,290
27/08/2026 5,680 0.09 (1.61%) 21,600 119.66 0 0 5,590 5,980 5,200
26/08/2026 5,590 -0.01 (-0.18%) 94,100 525.75 0 0 5,600 5,990 5,210
25/08/2026 5,600 0 (0%) 27,400 152.16 0 0 5,600 5,990 5,210
24/08/2026 5,600 0 (0%) 139,600 788.6 0 0 5,600 5,990 5,210
21/08/2026 5,600 -0.04 (-0.71%) 88,300 496.15 0 0 5,640 6,030 5,250
20/08/2026 5,640 0 (0%) 10,700 59.46 0 0 5,640 6,030 5,250
19/08/2026 5,640 -0.03 (-0.53%) 35,000 192.53 0 0 5,670 6,060 5,280
18/08/2026 5,670 -0.01 (-0.18%) 72,700 404.33 0 0 5,680 6,070 5,290
17/08/2026 5,680 -0.03 (-0.53%) 15,400 87.91 0 0 5,710 6,100 5,320
14/08/2026 5,710 -0.1 (-1.72%) 32,100 184.55 0 0 5,810 6,210 5,410
13/08/2026 5,810 0.02 (0.35%) 73,800 431.08 0 0 5,790 6,190 5,390
12/08/2026 5,790 -0.02 (-0.34%) 45,600 263.47 0 0 5,810 6,210 5,410
11/08/2026 5,810 -0.08 (-1.36%) 81,100 476.9 0 0 5,890 6,300 5,480
10/08/2026 5,890 0.27 (4.8%) 320,900 1,886.46 0 0 5,620 6,010 5,230
07/08/2026 5,620 0.11 (2.%) 180,600 1,006.01 0 0 5,510 5,890 5,130
06/08/2026 5,510 -0.04 (-0.72%) 112,500 622.71 53,507 278.24 5,550 5,930 5,170
05/08/2026 5,550 0.06 (1.09%) 390,000 2,153.82 0 0 5,490 5,870 5,110
04/08/2026 5,490 0 (0%) 283,900 1,547.27 0 0 5,490 5,870 5,110
03/08/2026 5,490 0.02 (0.37%) 104,000 566.33 0 0 5,470 5,850 5,090
31/07/2026 5,470 -0.01 (-0.18%) 165,800 907.56 0 0 5,480 5,860 5,100
30/07/2026 5,480 0.02 (0.37%) 267,700 1,471.29 0 0 5,460 5,840 5,080
29/07/2026 5,460 0 (0%) 88,100 484.07 20,000 116.8 5,460 5,840 5,080
28/07/2026 5,460 -0.14 (-2.5%) 180,800 990.07 0 0 5,600 5,990 5,210
27/07/2026 5,600 -0.1 (-1.75%) 106,700 599.87 1,214,680 6,449.95 5,700 6,090 5,310
24/07/2026 5,700 0.05 (0.88%) 130,300 743.91 0 0 5,650 6,040 5,260
23/07/2026 5,650 0.05 (0.89%) 168,200 943.5 0 0 5,600 5,990 5,210
22/07/2026 5,600 0.16 (2.94%) 176,400 971.83 0 0 5,440 5,820 5,060
21/07/2026 5,440 -0.25 (-4.39%) 713,700 3,822.69 0 0 5,690 6,080 5,300
20/07/2026 5,690 0 (0%) 1,049,200 6,063.92 0 0 5,690 6,080 5,300
17/07/2026 5,690 -0.26 (-4.37%) 3,392,000 18,873.07 0 0 5,950 6,360 5,540
16/07/2026 5,950 -0.44 (-6.89%) 260,400 1,549.38 0 0 6,390 6,830 5,950
15/07/2026 6,390 -0.48 (-6.99%) 873,900 5,584.28 0 0 6,870 7,350 6,390
14/07/2026 6,870 -0.51 (-6.91%) 234,200 1,608.95 0 0 7,380 7,890 6,870
13/07/2026 7,380 -0.55 (-6.94%) 197,000 1,544.1 0 0 7,930 8,480 7,380
10/07/2026 7,930 0.03 (0.38%) 21,000 162.43 0 0 7,900 8,450 7,350
09/07/2026 7,900 -0.1 (-1.25%) 23,500 182.58 0 0 8,000 8,560 7,440
08/07/2026 8,000 -0.08 (-0.99%) 3,900 31.07 0 0 8,080 8,640 7,520
07/07/2026 8,080 -0.09 (-1.1%) 9,500 76.3 0 0 8,170 8,740 7,600
06/07/2026 8,170 -0.03 (-0.37%) 14,700 118.47 0 0 8,200 8,770 7,630
03/07/2026 8,200 -0.07 (-0.85%) 41,200 325.07 0 0 8,270 8,840 7,700
02/07/2026 8,270 -0.08 (-0.96%) 20,100 159.56 0 0 8,350 8,930 7,770
01/07/2026 8,350 -0.05 (-0.6%) 48,900 394.07 0 0 8,400 8,980 7,820
30/06/2026 8,400 0 (0%) 3,500 29.37 0 0 8,400 8,980 7,820
29/06/2026 8,400 -0.11 (-1.29%) 21,700 177.05 0 0 8,510 9,100 7,920
26/06/2026 8,510 -0.33 (-3.73%) 2,600 22.4 0 0 8,840 9,450 8,230
25/06/2026 8,840 -0.06 (-0.67%) 1,300 11.23 0 0 8,900 9,520 8,280
24/06/2026 8,900 0 (0%) 8,700 75.99 0 0 8,900 9,520 8,280
23/06/2026 8,900 0 (0%) 1,100 9.69 0 0 8,900 9,520 8,280
22/06/2026 8,900 -0.04 (-0.45%) 6,300 56.35 0 0 8,940 9,560 8,320
19/06/2026 8,940 0.05 (0.56%) 3,500 30.91 0 0 8,890 9,510 8,270
18/06/2026 8,890 -0.01 (-0.11%) 2,300 19.94 0 0 8,900 9,520 8,280
17/06/2026 8,900 0.1 (1.14%) 10,700 92.2 0 0 8,800 9,410 8,190
16/06/2026 8,800 0.01 (0.11%) 4,500 37.84 0 0 8,790 9,400 8,180
15/06/2026 8,790 0.2 (2.33%) 2,100 18.16 0 0 8,590 9,190 7,990
12/06/2026 8,590 0 (0%) 6,500 55.8 0 0 8,590 9,190 7,990
11/06/2026 8,590 -0.01 (-0.12%) 3,000 25.69 0 0 8,600 9,200 8,000
10/06/2026 8,600 0 (0%) 5,200 44.7 0 0 8,600 9,200 8,000
09/06/2026 8,600 -0.02 (-0.23%) 14,600 124.16 0 0 8,620 9,220 8,020
08/06/2026 8,620 -0.06 (-0.69%) 13,500 115.02 0 0 8,680 9,280 8,080
05/06/2026 8,680 -0.04 (-0.46%) 6,900 59.65 0 0 8,720 9,330 8,110
04/06/2026 8,720 -0.08 (-0.91%) 11,100 96.96 0 0 8,800 9,410 8,190
03/06/2026 8,800 -0.13 (-1.46%) 22,300 192.64 0 0 8,930 9,550 8,310
02/06/2026 8,930 0.18 (2.06%) 38,300 330.6 0 0 8,750 9,360 8,140
01/06/2026 8,750 -0.2 (-2.23%) 14,100 123.7 97,535 812.47 8,950 9,570 8,330
29/05/2026 8,950 0.03 (0.34%) 11,000 96.38 0 0 8,920 9,540 8,300
28/05/2026 8,920 -0.07 (-0.78%) 3,600 31.84 170,000 1,422.9 8,990 9,610 8,370
27/05/2026 8,990 -0.01 (-0.11%) 6,500 58.25 0 0 9,000 9,630 8,370
26/05/2026 9,000 -0.14 (-1.53%) 32,600 289.88 0 0 9,140 9,770 8,510
25/05/2026 9,140 -0.01 (-0.11%) 74,300 668.86 883,000 7,514.33 9,150 9,790 8,510
22/05/2026 9,150 0.07 (0.77%) 24,500 223.48 0 0 9,080 9,710 8,450
21/05/2026 10,900 0 (0%) 32,300 350.11 800,000 8,120 10,900 11,650 10,150
20/05/2026 10,900 -0.1 (-0.91%) 52,200 568.74 0 0 11,000 11,750 10,250
19/05/2026 11,000 -0.15 (-1.35%) 22,200 244.47 0 0 11,150 11,900 10,400
18/05/2026 11,150 0.35 (3.24%) 111,100 1,224.14 0 0 10,800 11,550 10,050
15/05/2026 10,800 0 (0%) 22,700 243.79 0 0 10,800 11,550 10,050
14/05/2026 10,800 -0.05 (-0.46%) 14,500 155.19 0 0 10,850 11,600 10,100
13/05/2026 10,850 0 (0%) 21,700 233.1 0 0 10,850 11,600 10,100
12/05/2026 10,850 0 (0%) 27,200 295.66 0 0 10,850 11,600 10,100
11/05/2026 10,850 0 (0%) 11,600 125.27 0 0 10,850 11,600 10,100
08/05/2026 10,850 0 (0%) 451,700 4,862.5 0 0 10,850 11,600 10,100
07/05/2026 10,850 -0.05 (-0.46%) 23,900 256.18 0 0 10,900 11,650 10,150
06/05/2026 10,900 0 (0%) 34,400 369.84 0 0 10,900 11,650 10,150
05/05/2026 10,900 0.05 (0.46%) 3,000 32.27 0 0 10,850 11,600 10,100
04/05/2026 10,850 0 (0%) 31,900 345.15 0 0 10,850 11,600 10,100
29/04/2026 10,850 0 (0%) 17,900 191.71 0 0 10,850 11,600 10,100
28/04/2026 10,850 -0.05 (-0.46%) 25,600 276.26 0 0 10,900 11,650 10,150
24/04/2026 10,900 -0.05 (-0.46%) 96,200 1,034.06 0 0 10,950 11,700 10,200
23/04/2026 10,950 0 (0%) 62,400 677.28 0 0 10,950 11,700 10,200
22/04/2026 10,950 -0.05 (-0.45%) 47,200 512.27 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 75,100 821.4 0 0 11,000 11,750 10,250
20/04/2026 11,000 0.05 (0.46%) 31,500 344.28 536,400 5,632.2 10,950 11,700 10,200
17/04/2026 10,950 -0.05 (-0.45%) 29,700 322.09 0 0 11,000 11,750 10,250
16/04/2026 11,000 0 (0%) 12,200 133.86 0 0 11,000 11,750 10,250
15/04/2026 11,000 0 (0%) 30,900 338.24 0 0 11,000 11,750 10,250
14/04/2026 11,000 0 (0%) 42,800 466.5 0 0 11,000 11,750 10,250
13/04/2026 11,000 0 (0%) 69,300 755.44 0 0 11,000 11,750 10,250
10/04/2026 11,000 -0.1 (-0.9%) 36,500 400.67 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.1 (0.91%) 19,000 208.97 0 0 11,000 11,750 10,250
08/04/2026 11,000 0 (0%) 66,500 732.92 0 0 11,000 11,750 10,250
07/04/2026 11,000 0.55 (5.26%) 26,900 290.41 0 0 10,450 11,150 9,720
06/04/2026 10,450 -0.75 (-6.7%) 29,800 317.56 0 0 11,200 11,950 10,450
03/04/2026 11,200 0 (0%) 26,100 291.78 0 0 11,200 11,950 10,450
02/04/2026 11,200 0 (0%) 2,000 22.31 0 0 11,200 11,950 10,450
01/04/2026 11,200 -0.05 (-0.44%) 22,100 247.53 0 0 11,250 12,000 10,500
31/03/2026 11,250 0.05 (0.45%) 47,600 533.84 0 0 11,200 11,950 10,450
30/03/2026 11,200 0 (0%) 17,100 190.02 0 0 11,200 11,950 10,450
27/03/2026 11,200 0 (0%) 20,300 224.06 0 0 11,200 11,950 10,450
26/03/2026 11,200 0.05 (0.45%) 25,900 289.92 0 0 11,150 11,900 10,400
25/03/2026 11,150 -0.05 (-0.45%) 13,300 148.68 0 0 11,200 11,950 10,450
24/03/2026 11,200 0.1 (0.9%) 43,600 479.97 0 0 11,100 11,850 10,350
23/03/2026 11,100 0 (0%) 37,500 409.98 0 0 11,100 11,850 10,350
20/03/2026 11,100 0 (0%) 21,700 238.29 0 0 11,100 11,850 10,350
19/03/2026 11,100 0 (0%) 23,900 263.32 0 0 11,100 11,850 10,350
18/03/2026 11,100 0.05 (0.45%) 30,100 329.77 0 0 11,050 11,800 10,300
17/03/2026 11,050 0.05 (0.45%) 26,100 287.69 0 0 11,000 11,750 10,250
16/03/2026 11,000 0 (0%) 39,900 436.89 0 0 11,000 11,750 10,250

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