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
08/05/2026 5,500 0.1 (1.85%) 41,200 226.49 0 0 5,400 6,200 4,600
07/05/2026 5,300 -0.1 (-1.85%) 21,200 114.07 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.1 (1.89%) 46,494 248.83 0 0 5,300 6,000 4,600
05/05/2026 5,400 0.1 (1.89%) 28,800 151.61 0 0 5,300 6,000 4,600
04/05/2026 5,200 -0.2 (-3.7%) 30,478 161.97 0 0 5,400 6,200 4,600
29/04/2026 5,400 -0.1 (-1.82%) 15,047 81.19 0 0 5,500 6,300 4,700
28/04/2026 5,400 0 (0%) 34,464 189.92 0 0 5,400 6,200 4,600
24/04/2026 5,500 0.2 (3.77%) 34,665 186.08 0 0 5,300 6,000 4,600
23/04/2026 5,300 0 (0%) 20,101 106.09 0 0 5,300 6,000 4,600
22/04/2026 5,400 0.1 (1.89%) 27,643 147.02 0 0 5,300 6,000 4,600
21/04/2026 5,300 -0.1 (-1.85%) 67,302 359.41 0 0 5,400 6,200 4,600
20/04/2026 5,400 -0.2 (-3.57%) 23,410 127.53 0 0 5,600 6,400 4,800
17/04/2026 5,500 -0.2 (-3.51%) 41,481 231.78 0 0 5,700 6,500 4,900
16/04/2026 5,600 -0.4 (-6.67%) 58,712 336.82 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 22,478 134.55 0 0 6,000 6,900 5,100
14/04/2026 6,000 0.4 (7.14%) 76,508 457.53 0 0 5,600 6,400 4,800
13/04/2026 5,700 0 (0%) 68,152 378.97 0 0 5,700 6,500 4,900
10/04/2026 5,700 0 (0%) 30,407 171.81 0 0 5,700 6,500 4,900
09/04/2026 5,700 0.2 (3.64%) 110,182 625.79 0 0 5,500 6,300 4,700
08/04/2026 5,500 0.1 (1.85%) 52,474 286.02 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.6 (-10%) 89,221 486.11 0 0 6,000 6,900 5,100
06/04/2026 5,900 0.2 (3.51%) 138,128 825.72 0 0 5,700 6,500 4,900
03/04/2026 5,800 0.7 (13.73%) 174,523 1,001.31 0 0 5,100 5,800 4,400
02/04/2026 5,300 0.5 (10.42%) 223,577 1,136.81 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.3 (6.38%) 78,508 375.85 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 151,989 717.25 0 0 4,700 5,400 4,000
30/03/2026 4,800 0.1 (2.13%) 12,023 56.67 0 0 4,700 5,400 4,000
27/03/2026 4,800 0.1 (2.13%) 37,927 178.91 0 0 4,700 5,400 4,000
26/03/2026 4,800 0.1 (2.13%) 9,900 46.14 0 0 4,700 5,400 4,000
25/03/2026 4,700 0 (0%) 53,537 249.59 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.1 (2.17%) 37,800 178.48 0 0 4,600 5,200 4,000
23/03/2026 4,500 -0.2 (-4.26%) 33,400 154.13 0 0 4,700 5,400 4,000
20/03/2026 5,000 0.1 (2.04%) 25,990 121.03 0 0 4,900 5,600 4,200
19/03/2026 4,900 -0.3 (-5.77%) 30,900 151.75 0 0 5,200 5,900 4,500
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900
13/03/2026 4,400 -0.1 (-2.22%) 13,057 57.89 0 0 4,500 5,100 3,900
12/03/2026 4,400 -0.1 (-2.22%) 28,389 125.5 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.1 (2.22%) 103,001 459.24 0 0 4,500 5,100 3,900
10/03/2026 4,500 0.1 (2.27%) 15,402 69.38 0 0 4,400 5,000 3,800
09/03/2026 4,300 -0.7 (-14.%) 70,485 307.14 0 0 5,000 5,700 4,300
06/03/2026 5,100 0 (0%) 17,420 86.98 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 19,910 101.56 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 84,250 426.19 0 0 5,100 5,800 4,400
03/03/2026 5,400 0 (0%) 57,709 292.29 0 0 5,400 6,200 4,600
02/03/2026 5,400 -0.1 (-1.82%) 32,253 174.8 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.1 (-1.79%) 25,123 138.2 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 33,808 188.69 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 20,551 115.34 0 0 5,600 6,400 4,800
24/02/2026 5,700 -0.1 (-1.72%) 24,584 137.15 0 0 5,800 6,600 5,000
23/02/2026 5,800 0.2 (3.57%) 12,811 73.84 0 0 5,600 6,400 4,800
13/02/2026 5,700 0.1 (1.79%) 1,219 6.8 0 0 5,600 6,400 4,800
12/02/2026 5,700 0.1 (1.79%) 11,036 62.1 0 0 5,600 6,400 4,800
11/02/2026 5,600 -0.1 (-1.75%) 49,172 273.5 0 0 5,700 6,500 4,900
10/02/2026 5,700 -0.1 (-1.72%) 24,722 141.05 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.1 (-1.69%) 22,120 127.21 0 0 5,900 6,700 5,100
06/02/2026 6,300 -0.3 (-4.55%) 142,166 838.54 0 0 6,600 7,500 5,700
05/02/2026 6,500 -0.1 (-1.52%) 22,810 150.99 0 0 6,600 7,500 5,700
04/02/2026 6,500 -0.3 (-4.41%) 14,170 94.01 0 0 6,800 7,800 5,800
03/02/2026 6,900 0 (0%) 14,962 102.35 0 0 6,900 7,900 5,900
02/02/2026 6,900 0 (0%) 13,430 93.2 0 0 6,900 7,900 5,900
30/01/2026 6,800 -0.2 (-2.86%) 19,881 138.12 0 0 7,000 8,000 6,000
29/01/2026 6,900 0.2 (2.99%) 8,699 60.66 0 0 6,700 7,700 5,700
28/01/2026 6,900 0 (0%) 27,011 182.02 0 0 6,900 7,900 5,900
27/01/2026 6,800 0 (0%) 47,141 325.15 0 0 6,800 7,800 5,800
26/01/2026 6,900 -0.1 (-1.43%) 71,072 483.01 0 0 7,000 8,000 6,000
23/01/2026 7,000 -0.2 (-2.78%) 6,601 46.53 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 68,951 498.29 0 0 7,200 8,200 6,200
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000

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