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
03/08/2026 4,200 0 (0%) 1,200 5.04 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 210 0.88 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
28/07/2026 4,100 0.1 (2.5%) 900 3.69 0 0 4,000 4,600 3,400
27/07/2026 4,000 0.1 (2.56%) 2,711 10.88 0 0 3,900 4,400 3,400
24/07/2026 4,100 -0.2 (-4.65%) 5,719 22.25 0 0 4,300 4,900 3,700
23/07/2026 4,300 0 (0%) 501 2.13 0 0 4,300 4,900 3,700
22/07/2026 4,300 0 (0%) 435 1.89 0 0 4,300 4,900 3,700
21/07/2026 4,600 0.1 (2.22%) 507 2.17 0 0 4,500 5,100 3,900
20/07/2026 4,400 -0.2 (-4.35%) 1,300 5.84 0 0 4,600 5,200 4,000
17/07/2026 4,600 0.3 (6.98%) 106 0.48 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 515 2.21 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
14/07/2026 4,400 0 (0%) 301 1.3 0 0 4,400 5,000 3,800
13/07/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
10/07/2026 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
09/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/07/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
06/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
03/07/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 1,900 8.17 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 5,001 21.5 0 0 4,300 4,900 3,700
30/06/2026 4,300 0 (0%) 120 0.52 0 0 4,300 4,900 3,700
29/06/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
25/06/2026 4,500 0 (0%) 360 1.57 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0.1 (2.27%) 300 1.34 0 0 4,400 5,000 3,800
19/06/2026 4,500 0.1 (2.27%) 500 2.21 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 820 3.61 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 3 0.01 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 2,101 9.24 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 6,700 29.2 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 311 1.38 0 0 4,400 5,000 3,800
05/06/2026 5,000 0.5 (11.11%) 1,200 5.23 0 0 4,500 5,100 3,900
04/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/06/2026 4,500 0 (0%) 218 0.98 0 0 4,500 5,100 3,900
02/06/2026 4,500 -0.1 (-2.17%) 100 0.45 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
28/05/2026 4,700 0.2 (4.44%) 200 0.92 0 0 4,500 5,100 3,900
27/05/2026 4,900 0.1 (2.08%) 2,000 9.09 0 0 4,800 5,500 4,100
26/05/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,200 4,000
25/05/2026 4,800 0 (0%) 3,000 13.7 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 1,935 9.29 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 110 0.53 0 0 4,900 5,600 4,200
19/05/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 3,200 16 0 0 5,000 5,700 4,300
15/05/2026 5,100 0.2 (4.08%) 1,394 6.93 0 0 4,900 5,600 4,200
14/05/2026 4,800 0 (0%) 4,000 19.54 0 0 4,800 5,500 4,100
13/05/2026 4,800 0 (0%) 19,152 92.17 0 0 4,800 5,500 4,100
12/05/2026 4,800 -0.1 (-2.04%) 400 1.92 0 0 4,900 5,600 4,200
11/05/2026 4,800 0.2 (4.35%) 5,120 24.94 0 0 4,600 5,200 4,000
08/05/2026 4,600 0.1 (2.22%) 1,721 7.94 0 0 4,500 5,100 3,900
07/05/2026 4,600 0.1 (2.22%) 9,900 44.41 0 0 4,500 5,100 3,900
06/05/2026 4,500 0.3 (7.14%) 610 2.75 0 0 4,200 4,800 3,600
05/05/2026 4,200 -0.4 (-8.7%) 4,302 18.04 0 0 4,600 5,200 4,000
04/05/2026 4,600 0.4 (9.52%) 200 0.92 0 0 4,200 4,800 3,600
29/04/2026 4,100 0 (0%) 700 2.93 0 0 4,100 4,700 3,500
28/04/2026 4,300 0.1 (2.38%) 9,203 38.15 0 0 4,200 4,800 3,600
24/04/2026 4,200 0.1 (2.44%) 220 0.92 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 2,700 11.07 0 0 4,100 4,700 3,500
21/04/2026 4,100 -0.1 (-2.38%) 7,100 29.19 0 0 4,200 4,800 3,600
20/04/2026 4,500 0.2 (4.65%) 2,400 10.12 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
16/04/2026 4,200 -0.2 (-4.55%) 4,800 20.54 0 0 4,400 5,000 3,800
15/04/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
14/04/2026 4,500 0.2 (4.65%) 111 0.5 0 0 4,300 4,900 3,700
13/04/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/04/2026 4,400 0.1 (2.33%) 800 3.46 0 0 4,300 4,900 3,700
09/04/2026 4,300 -0.1 (-2.27%) 3,301 14.29 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.1 (2.33%) 1,201 5.27 0 0 4,300 4,900 3,700
07/04/2026 4,100 -0.2 (-4.65%) 3,145 13.53 0 0 4,300 4,900 3,700
06/04/2026 4,000 -0.7 (-14.89%) 14,840 63.95 0 0 4,700 5,400 4,000
03/04/2026 4,500 -0.3 (-6.25%) 14,802 68.94 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 2,456 11.74 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.2 (4.17%) 11,605 55.84 0 0 4,800 5,500 4,100
31/03/2026 4,700 0.1 (2.17%) 27,703 132.69 0 0 4,600 5,200 4,000
30/03/2026 4,500 0 (0%) 3,213 14.87 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.1 (-2.17%) 5,100 22.95 0 0 4,600 5,200 4,000
26/03/2026 4,900 0 (0%) 6,900 31.61 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.1 (2.08%) 104 0.51 0 0 4,800 5,500 4,100
23/03/2026 4,700 -0.2 (-4.08%) 6,600 31.85 0 0 4,900 5,600 4,200
20/03/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
19/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
18/03/2026 4,900 -0.2 (-3.92%) 1,500 7.33 0 0 5,100 5,800 4,400
17/03/2026 5,000 -0.1 (-1.96%) 536 2.71 0 0 5,100 5,800 4,400
16/03/2026 5,100 0.2 (4.08%) 101 0.51 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 2,300 11.27 0 0 4,900 5,600 4,200
12/03/2026 4,700 -0.2 (-4.08%) 1,800 8.75 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 504 2.47 0 0 4,900 5,600 4,200
10/03/2026 5,000 0.2 (4.17%) 1,600 7.79 0 0 4,800 5,500 4,100
09/03/2026 4,800 -0.4 (-7.69%) 4,650 22.53 0 0 5,200 5,900 4,500
06/03/2026 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900

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