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
16/09/2026 3,160 -0.2 (-5.95%) 100 0.32 0 0 3,360 3,590 3,130
15/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
14/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
11/09/2026 3,360 -0.03 (-0.88%) 500 1.6 0 0 3,390 3,620 3,160
10/09/2026 3,390 0.19 (5.94%) 1,700 5.76 0 0 3,200 3,420 2,980
09/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,420 2,980
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,420 2,980
07/09/2026 3,200 -0.16 (-4.76%) 300 0.97 0 0 3,360 3,590 3,130
04/09/2026 3,360 0 (0%) 100 0.34 0 0 3,360 3,590 3,130
03/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
28/08/2026 3,360 -0.09 (-2.61%) 200 0.66 0 0 3,450 3,690 3,210
27/08/2026 3,450 0 (0%) 0 0 0 0 3,450 3,690 3,210
26/08/2026 3,450 0 (0%) 300 1.01 0 0 3,450 3,690 3,210
25/08/2026 3,450 0 (0%) 0 0 0 0 3,450 3,690 3,210
24/08/2026 3,450 -0.05 (-1.43%) 300 1.04 0 0 3,500 3,740 3,260
21/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
20/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
19/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
18/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
17/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
13/08/2026 3,500 0 (0%) 300 1.05 0 0 3,500 3,740 3,260
12/08/2026 3,500 0 (0%) 500 1.75 0 0 3,500 3,740 3,260
11/08/2026 3,500 -0.15 (-4.11%) 200 0.7 0 0 3,650 3,900 3,400
10/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
07/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
06/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
05/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
04/08/2026 3,650 0 (0%) 400 1.46 0 0 3,650 3,900 3,400
03/08/2026 3,650 0.07 (1.96%) 300 1.05 0 0 3,580 3,830 3,330
31/07/2026 3,580 0 (0%) 0 0 0 0 3,580 3,830 3,330
30/07/2026 3,580 0 (0%) 100 0.36 0 0 3,580 3,830 3,330
29/07/2026 3,580 0.22 (6.55%) 100 0.36 0 0 3,360 3,590 3,130
28/07/2026 3,360 -0.24 (-6.67%) 5,800 19.45 0 0 3,600 3,850 3,350
27/07/2026 3,600 0 (0%) 0 0 0 0 3,600 3,850 3,350
24/07/2026 3,600 0 (0%) 500 1.74 0 0 3,600 3,850 3,350
23/07/2026 3,600 -0.1 (-2.7%) 2,500 9 0 0 3,700 3,950 3,450
22/07/2026 3,700 0.2 (5.71%) 1,600 5.69 0 0 3,500 3,740 3,260
21/07/2026 3,500 -0.2 (-5.41%) 3,000 10.5 0 0 3,700 3,950 3,450
20/07/2026 3,700 0 (0%) 0 0 0 0 3,700 3,950 3,450
17/07/2026 3,700 0.03 (0.82%) 200 0.74 0 0 3,670 3,920 3,420
16/07/2026 3,670 0.09 (2.51%) 600 2.18 0 0 3,580 3,830 3,330
15/07/2026 3,580 -0.22 (-5.79%) 4,500 16.04 0 0 3,800 4,060 3,540
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
10/07/2026 3,800 -0.02 (-0.52%) 500 1.88 0 0 3,820 4,080 3,560
09/07/2026 3,820 0.07 (1.87%) 9,200 33.74 0 0 3,750 4,010 3,490
08/07/2026 3,750 0.05 (1.35%) 1,800 6.43 0 0 3,700 3,950 3,450
07/07/2026 3,700 -0.04 (-1.07%) 700 2.59 0 0 3,740 4,000 3,480
06/07/2026 3,740 -0.01 (-0.27%) 1,100 3.88 0 0 3,750 4,010 3,490
03/07/2026 3,750 0 (0%) 0 0 0 0 3,750 4,010 3,490
02/07/2026 3,750 -0.05 (-1.32%) 400 1.5 0 0 3,800 4,060 3,540
01/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
30/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
29/06/2026 3,800 0.07 (1.88%) 100 0.38 0 0 3,730 3,990 3,470
26/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
25/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
24/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
23/06/2026 3,730 -0.09 (-2.36%) 1,400 5.35 0 0 3,820 4,080 3,560
22/06/2026 3,820 0 (0%) 0 0 0 0 3,820 4,080 3,560
19/06/2026 3,820 0.01 (0.26%) 1,100 4.18 0 0 3,810 4,070 3,550
18/06/2026 3,810 0.06 (1.6%) 600 2.26 0 0 3,750 4,010 3,490
17/06/2026 3,750 -0.08 (-2.09%) 3,000 11.25 0 0 3,830 4,090 3,570
16/06/2026 3,830 -0.01 (-0.26%) 600 2.3 0 0 3,840 4,100 3,580
15/06/2026 3,840 -0.03 (-0.78%) 800 3. 0 0 3,870 4,140 3,600
12/06/2026 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
11/06/2026 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
10/06/2026 3,870 0.08 (2.11%) 4,000 15.02 0 0 3,790 4,050 3,530
09/06/2026 3,790 -0.04 (-1.04%) 1,400 5.3 0 0 3,830 4,090 3,570
08/06/2026 3,830 0 (0%) 1,200 4.56 0 0 3,830 4,090 3,570
05/06/2026 3,830 -0.02 (-0.52%) 3,700 13.77 0 0 3,850 4,110 3,590
04/06/2026 3,850 0 (0%) 0 0 0 0 3,850 4,110 3,590
03/06/2026 3,850 0 (0%) 500 1.89 0 0 3,850 4,110 3,590
02/06/2026 3,850 -0.03 (-0.77%) 1,100 4.12 0 0 3,880 4,150 3,610
01/06/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
29/05/2026 3,880 0.15 (4.02%) 900 3.5 0 0 3,730 3,990 3,470
28/05/2026 3,730 -0.12 (-3.12%) 800 3.05 0 0 3,850 4,110 3,590
27/05/2026 3,850 -0.04 (-1.03%) 900 3.43 0 0 3,890 4,160 3,620
26/05/2026 3,890 0 (0%) 0 0 0 0 3,890 4,160 3,620
25/05/2026 3,890 0 (0%) 0 0 0 0 3,890 4,160 3,620
22/05/2026 3,890 -0.01 (-0.26%) 1,300 4.89 0 0 3,900 4,170 3,630
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,170 3,630
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,170 3,630
19/05/2026 3,900 0.06 (1.56%) 25,500 99.41 0 0 3,840 4,100 3,580
18/05/2026 3,840 -0.01 (-0.26%) 300 1.14 0 0 3,850 4,110 3,590
15/05/2026 3,850 0 (0%) 700 2.67 0 0 3,850 4,110 3,590
14/05/2026 3,850 0.05 (1.32%) 8,700 33.06 0 0 3,800 4,060 3,540
13/05/2026 3,800 -0.05 (-1.3%) 1,100 4.19 0 0 3,850 4,110 3,590
12/05/2026 3,850 -0.06 (-1.53%) 8,400 31.16 0 0 3,910 4,180 3,640
11/05/2026 3,910 0 (0%) 0 0 0 0 3,910 4,180 3,640
08/05/2026 3,910 -0.01 (-0.26%) 400 1.53 0 0 3,920 4,190 3,650
07/05/2026 3,920 -0.04 (-1.01%) 800 3.09 0 0 3,960 4,230 3,690
06/05/2026 3,960 0.11 (2.86%) 2,300 8.75 0 0 3,850 4,110 3,590
05/05/2026 3,850 -0.09 (-2.28%) 1,300 5.01 0 0 3,940 4,210 3,670
04/05/2026 3,940 0 (0%) 100 0.39 0 0 3,940 4,210 3,670
29/04/2026 3,940 0.14 (3.68%) 100 0.39 0 0 3,800 4,060 3,540
28/04/2026 3,800 -0.19 (-4.76%) 1,100 4.18 0 0 3,990 4,260 3,720
24/04/2026 3,990 0.07 (1.79%) 900 3.56 0 0 3,920 4,190 3,650
23/04/2026 3,920 -0.02 (-0.51%) 200 0.78 0 0 3,940 4,210 3,670
22/04/2026 3,940 0.12 (3.14%) 5,100 20.1 0 0 3,820 4,080 3,560
21/04/2026 3,820 0 (0%) 5,500 20.81 0 0 3,820 4,080 3,560
20/04/2026 3,820 -0.16 (-4.02%) 700 2.67 0 0 3,980 4,250 3,710
17/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
16/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
15/04/2026 3,980 0.07 (1.79%) 6,400 25.14 0 0 3,910 4,180 3,640
14/04/2026 3,910 0.01 (0.26%) 12,300 47.92 0 0 3,900 4,170 3,630
13/04/2026 3,900 0.06 (1.56%) 24,200 92.73 0 0 3,840 4,100 3,580
10/04/2026 3,840 0.04 (1.05%) 900 3.46 0 0 3,800 4,060 3,540
09/04/2026 3,800 0 (0%) 20,800 78.84 0 0 3,800 4,060 3,540
08/04/2026 3,800 0.04 (1.06%) 7,100 26.73 0 0 3,760 4,020 3,500
07/04/2026 3,760 0.01 (0.27%) 11,600 43.57 0 0 3,750 4,010 3,490
06/04/2026 3,750 0.05 (1.35%) 300 1.13 0 0 3,700 3,950 3,450
03/04/2026 3,700 -0.09 (-2.37%) 42,100 155.78 0 0 3,790 4,050 3,530
02/04/2026 3,790 -0.01 (-0.26%) 19,200 72.98 0 0 3,800 4,060 3,540
01/04/2026 3,800 0.05 (1.33%) 5,800 22.04 0 0 3,750 4,010 3,490
31/03/2026 3,750 0.05 (1.35%) 37,300 140.12 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 700 2.59 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.04 (1.06%) 10,000 37.51 0 0 3,760 4,020 3,500
26/03/2026 3,760 0 (0%) 1,600 6.01 0 0 3,760 4,020 3,500
25/03/2026 3,760 -0.04 (-1.05%) 2,200 8.28 0 0 3,800 4,060 3,540
24/03/2026 3,800 0.05 (1.33%) 6,800 24.26 0 0 3,750 4,010 3,490
23/03/2026 3,750 0 (0%) 300 1.13 0 0 3,750 4,010 3,490
20/03/2026 3,750 0 (0%) 800 2.97 0 0 3,750 4,010 3,490
19/03/2026 3,750 -0.05 (-1.32%) 300 1.13 0 0 3,800 4,060 3,540
18/03/2026 3,800 -0.07 (-1.81%) 6,100 23.18 0 0 3,870 4,140 3,600
17/03/2026 3,870 -0.02 (-0.51%) 1,400 5.36 0 0 3,890 4,160 3,620
16/03/2026 3,890 0 (0%) 1,300 5.06 0 0 3,890 4,160 3,620

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