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 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/10/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
27/10/2026 2,500 0 (0%) 61 0.13 0 0 2,500 2,800 2,200
26/10/2026 2,500 0 (0%) 33,000 82.5 0 0 2,500 2,800 2,200
23/10/2026 2,500 0 (0%) 5,600 14 0 0 2,500 2,800 2,200
22/10/2026 2,600 0 (0%) 400 0.99 0 0 2,600 2,900 2,300
21/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/10/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
19/10/2026 2,600 0.1 (4%) 300 0.77 0 0 2,500 2,800 2,200
16/10/2026 2,600 0.1 (4%) 2,200 5.51 0 0 2,500 2,800 2,200
15/10/2026 2,500 0 (0%) 2,631 6.58 0 0 2,500 2,800 2,200
14/10/2026 2,500 -0.2 (-7.41%) 900 2.21 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/10/2026 2,700 0.1 (3.85%) 230 0.63 0 0 2,600 2,900 2,300
09/10/2026 2,800 0.1 (3.7%) 204 0.52 0 0 2,700 3,100 2,300
08/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2026 2,700 0 (0%) 2 0.01 0 0 2,700 3,100 2,300
06/10/2026 2,700 0.3 (12.5%) 100 0.27 0 0 2,400 2,700 2,100
05/10/2026 2,400 0 (0%) 1,800 4.32 0 0 2,400 2,700 2,100
02/10/2026 2,400 0 (0%) 3,700 8.88 0 0 2,400 2,700 2,100
01/10/2026 2,700 0.1 (3.85%) 702 1.71 0 0 2,600 2,900 2,300
30/09/2026 2,600 0.2 (8.33%) 603 1.55 0 0 2,400 2,700 2,100
29/09/2026 2,400 0 (0%) 2,945 7.07 0 0 2,400 2,700 2,100
28/09/2026 2,600 0.2 (8.33%) 14,100 33.78 0 0 2,400 2,700 2,100
25/09/2026 2,400 -0.2 (-7.69%) 200 0.48 0 0 2,600 2,900 2,300
24/09/2026 2,600 0.1 (4%) 2,101 5.46 0 0 2,500 2,800 2,200
23/09/2026 2,500 -0.2 (-7.41%) 4,302 10.76 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/09/2026 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
17/09/2026 2,500 0 (0%) 6,010 15.03 0 0 2,500 2,800 2,200
16/09/2026 2,500 0 (0%) 1,810 4.54 0 0 2,500 2,800 2,200
15/09/2026 2,700 0 (0%) 601 1.47 0 0 2,700 3,100 2,300
14/09/2026 2,700 0.3 (12.5%) 16,920 45.68 0 0 2,400 2,700 2,100
11/09/2026 2,700 0.3 (12.5%) 701 1.71 0 0 2,400 2,700 2,100
10/09/2026 2,700 0 (0%) 2,000 4.83 0 0 2,700 3,100 2,300
09/09/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
08/09/2026 2,600 0 (0%) 700 1.82 0 0 2,600 2,900 2,300
07/09/2026 2,600 0.2 (8.33%) 1,000 2.61 0 0 2,400 2,700 2,100
04/09/2026 2,600 0.2 (8.33%) 600 1.46 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 177 0.42 0 0 2,400 2,700 2,100
28/08/2026 2,400 0 (0%) 957 2.24 0 0 2,400 2,700 2,100
27/08/2026 2,700 0.1 (3.85%) 957 2.24 0 0 2,600 2,900 2,300
26/08/2026 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
25/08/2026 2,600 -0.2 (-7.14%) 200 0.52 0 0 2,800 3,200 2,400
24/08/2026 2,800 0.1 (3.7%) 200 0.55 0 0 2,700 3,100 2,300
21/08/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
20/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/08/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
17/08/2026 2,600 0.2 (8.33%) 500 1.3 0 0 2,400 2,700 2,100
14/08/2026 2,400 -0.3 (-11.11%) 101 0.24 0 0 2,700 3,100 2,300
13/08/2026 2,800 0.1 (3.7%) 300 0.82 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
11/08/2026 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
10/08/2026 2,500 -0.2 (-7.41%) 3,300 8.36 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 120 0.32 0 0 2,700 3,100 2,300
03/08/2026 2,800 0 (0%) 1,500 4.06 0 0 2,800 3,200 2,400
31/07/2026 2,800 0 (0%) 310 0.86 0 0 2,800 3,200 2,400
30/07/2026 2,800 0.2 (7.69%) 700 1.94 0 0 2,600 2,900 2,300
29/07/2026 2,700 -0.1 (-3.57%) 327 0.85 0 0 2,800 3,200 2,400
28/07/2026 2,800 0.2 (7.69%) 136 0.37 0 0 2,600 2,900 2,300
27/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/07/2026 2,600 -0.2 (-7.14%) 134 0.35 0 0 2,800 3,200 2,400
23/07/2026 2,600 -0.2 (-7.14%) 1,203 3.33 0 0 2,800 3,200 2,400
22/07/2026 2,700 0.2 (8%) 232 0.63 0 0 2,500 2,800 2,200
21/07/2026 2,500 0 (0%) 1,000 2.5 0 0 2,500 2,800 2,200
20/07/2026 2,500 0 (0%) 21,954 54.88 0 0 2,500 2,800 2,200
17/07/2026 2,500 0 (0%) 2,100 5.25 0 0 2,500 2,800 2,200
16/07/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
15/07/2026 2,400 -0.4 (-14.29%) 4,600 11.22 0 0 2,800 3,200 2,400
14/07/2026 2,800 0.1 (3.7%) 205 0.57 0 0 2,700 3,100 2,300
13/07/2026 2,800 0.3 (12%) 300 0.8 0 0 2,500 2,800 2,200
10/07/2026 2,500 0 (0%) 14,281 35.7 0 0 2,500 2,800 2,200
09/07/2026 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
08/07/2026 2,600 0 (0%) 2,800 7.01 0 0 2,600 2,900 2,300
07/07/2026 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
06/07/2026 2,600 0 (0%) 5,900 15.34 0 0 2,600 2,900 2,300
03/07/2026 2,600 0.1 (4%) 6,002 15.51 0 0 2,500 2,800 2,200
02/07/2026 2,800 0 (0%) 5,503 13.79 0 0 2,800 3,200 2,400
01/07/2026 2,800 -0.1 (-3.45%) 2,001 5.58 0 0 2,900 3,300 2,500
30/06/2026 2,900 0.3 (11.54%) 2,320 6.69 0 0 2,600 2,900 2,300
29/06/2026 2,800 0.3 (12%) 9,207 23.98 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.2 (-7.41%) 9,203 23.06 0 0 2,700 3,100 2,300
25/06/2026 2,800 0.1 (3.7%) 2,038 5.52 0 0 2,700 3,100 2,300
24/06/2026 2,700 0.1 (3.85%) 300 0.81 0 0 2,600 2,900 2,300
23/06/2026 2,700 0.2 (8%) 1,204 3.09 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 500 1.25 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 19,801 49.5 0 0 2,500 2,800 2,200
18/06/2026 2,500 -0.1 (-3.85%) 10,000 25.01 0 0 2,600 2,900 2,300
17/06/2026 2,700 0.3 (12.5%) 17,014 43.95 0 0 2,400 2,700 2,100
16/06/2026 2,500 0.2 (8.7%) 3,532 8.46 0 0 2,300 2,600 2,000
15/06/2026 2,300 -0.4 (-14.81%) 25,200 58.31 0 0 2,700 3,100 2,300
12/06/2026 2,600 0 (0%) 250 0.66 0 0 2,600 2,900 2,300
11/06/2026 2,700 0.1 (3.85%) 511 1.32 0 0 2,600 2,900 2,300
10/06/2026 2,700 0.1 (3.85%) 3,827 9.95 0 0 2,600 2,900 2,300
09/06/2026 2,600 0.1 (4%) 11,436 29.63 0 0 2,500 2,800 2,200
08/06/2026 2,400 -0.2 (-7.69%) 7,900 19.36 0 0 2,600 2,900 2,300
05/06/2026 2,600 0 (0%) 6,001 15.62 0 0 2,600 2,900 2,300
04/06/2026 2,800 0 (0%) 5,300 13.91 0 0 2,800 3,200 2,400
03/06/2026 2,700 -0.2 (-6.9%) 12,100 34.31 0 0 2,900 3,300 2,500
02/06/2026 2,900 0.3 (11.54%) 57,341 166.29 0 0 2,600 2,900 2,300
01/06/2026 2,600 0.3 (13.04%) 36,100 93.81 0 0 2,300 2,600 2,000
29/05/2026 2,300 0.2 (9.52%) 169 0.37 0 0 2,100 2,400 1,800
28/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/05/2026 2,000 -0.1 (-4.76%) 24,206 49.81 0 0 2,100 2,400 1,800
21/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/05/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/05/2026 2,100 0.1 (5%) 8,301 17.47 0 0 2,000 2,300 1,700
14/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/05/2026 2,200 0 (0%) 85,917 169.69 0 0 2,200 2,500 1,900
07/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900

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