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
05/10/2026 5,800 0.5 (9.43%) 702,092 3,974.15 0 0 5,300 5,800 4,800
02/10/2026 5,300 0.4 (8.16%) 288,391 1,510.77 0 0 4,900 5,300 4,500
01/10/2026 4,900 -0.1 (-2%) 86,616 432.9 0 0 5,000 5,500 4,500
30/09/2026 5,000 -0.1 (-1.96%) 55,102 279. 0 0 5,100 5,600 4,600
29/09/2026 5,100 0 (0%) 85,831 433.25 0 0 5,100 5,600 4,600
28/09/2026 5,100 -0.2 (-3.77%) 116,893 598.48 0 0 5,300 5,800 4,800
25/09/2026 5,300 -0.1 (-1.85%) 60,713 316.28 0 0 5,400 5,900 4,900
24/09/2026 5,400 -0.1 (-1.82%) 204,120 1,087.78 0 0 5,500 6,000 5,000
23/09/2026 5,500 0 (0%) 242,280 1,327.03 0 0 5,500 6,000 5,000
22/09/2026 5,500 0.2 (3.77%) 370,529 2,035.25 0 0 5,300 5,800 4,800
21/09/2026 5,300 -0.1 (-1.85%) 292,713 1,544.15 0 0 5,400 5,900 4,900
18/09/2026 5,400 0.4 (8%) 546,354 2,875.74 0 0 5,000 5,500 4,500
17/09/2026 5,000 0.3 (6.38%) 326,211 1,593.64 0 0 4,700 5,100 4,300
16/09/2026 4,700 -0.1 (-2.08%) 200,839 945.88 5,218,017 25,568.28 4,800 5,200 4,400
15/09/2026 4,800 0.1 (2.13%) 367,672 1,743.49 0 0 4,700 5,100 4,300
14/09/2026 4,700 -0.1 (-2.08%) 241,772 1,138.93 0 0 4,800 5,200 4,400
11/09/2026 4,800 -0.2 (-4%) 314,775 1,508.92 0 0 5,000 5,500 4,500
10/09/2026 5,000 0.1 (2.04%) 97,900 479.11 0 0 4,900 5,300 4,500
09/09/2026 4,900 -0.2 (-3.92%) 221,767 1,106.43 0 0 5,100 5,600 4,600
08/09/2026 5,100 -0.1 (-1.92%) 174,278 890.81 0 0 5,200 5,700 4,700
07/09/2026 5,200 -0.1 (-1.89%) 262,769 1,374.13 0 0 5,300 5,800 4,800
04/09/2026 5,300 -0.1 (-1.85%) 137,080 732.22 0 0 5,400 5,900 4,900
03/09/2026 5,400 -0.1 (-1.82%) 127,298 679.54 0 0 5,500 6,000 5,000
28/08/2026 5,500 0 (0%) 320,127 1,713.94 0 0 5,500 6,000 5,000
27/08/2026 5,500 0 (0%) 328,418 1,796.48 0 0 5,500 6,000 5,000
26/08/2026 5,500 -0.1 (-1.79%) 220,649 1,206.58 0 0 5,600 6,100 5,100
25/08/2026 5,600 0 (0%) 133,734 735.71 0 0 5,600 6,100 5,100
24/08/2026 5,600 0 (0%) 137,101 764.38 0 0 5,600 6,100 5,100
21/08/2026 5,600 0.3 (5.66%) 365,184 2,021.26 0 0 5,300 5,800 4,800
20/08/2026 5,300 0 (0%) 136,511 737.89 0 0 5,300 5,800 4,800
19/08/2026 5,300 0.1 (1.92%) 299,762 1,581. 0 0 5,200 5,700 4,700
18/08/2026 5,200 -0.1 (-1.89%) 323,000 1,711.08 0 0 5,300 5,800 4,800
17/08/2026 5,300 0 (0%) 210,685 1,096.24 0 0 5,300 5,800 4,800
14/08/2026 5,300 -0.2 (-3.64%) 129,220 696.74 0 0 5,500 6,000 5,000
13/08/2026 5,500 -0.3 (-5.17%) 516,876 2,861.97 0 0 5,800 6,300 5,300
12/08/2026 5,800 0 (0%) 90,600 516.91 0 0 5,800 6,300 5,300
11/08/2026 5,800 0.1 (1.75%) 279,172 1,603.97 0 0 5,700 6,200 5,200
10/08/2026 5,700 0.1 (1.79%) 139,207 779.73 0 0 5,600 6,100 5,100
07/08/2026 5,600 -0.1 (-1.75%) 91,202 513.5 0 0 5,700 6,200 5,200
06/08/2026 5,700 0 (0%) 110,700 618.46 0 0 5,700 6,200 5,200
05/08/2026 5,700 0.1 (1.79%) 164,410 940.82 0 0 5,600 6,100 5,100
04/08/2026 5,600 -0.2 (-3.45%) 126,637 719.6 0 0 5,800 6,300 5,300
03/08/2026 5,800 0 (0%) 327,992 1,877.35 0 0 5,800 6,300 5,300
31/07/2026 5,800 -0.1 (-1.69%) 299,190 1,720.74 0 0 5,900 6,400 5,400
30/07/2026 5,900 0 (0%) 308,925 1,832.82 0 0 5,900 6,400 5,400
29/07/2026 5,900 0 (0%) 181,382 1,081.95 0 0 5,900 6,400 5,400
28/07/2026 5,900 0.3 (5.36%) 898,471 5,215.04 0 0 5,600 6,100 5,100
27/07/2026 5,600 -0.2 (-3.45%) 520,652 3,025.77 0 0 5,800 6,300 5,300
24/07/2026 5,800 -0.3 (-4.92%) 238,826 1,400.84 0 0 6,100 6,700 5,500
23/07/2026 6,100 0.1 (1.67%) 494,982 2,960.7 0 0 6,000 6,600 5,400
22/07/2026 6,000 -0.1 (-1.64%) 728,928 4,353.81 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.1 (-1.61%) 967,240 5,936.44 0 0 6,200 6,800 5,600
20/07/2026 6,200 -0.2 (-3.13%) 1,388,877 8,694.95 0 0 6,400 7,000 5,800
17/07/2026 6,400 0.5 (8.47%) 983,574 6,225.78 0 0 5,900 6,400 5,400
16/07/2026 5,900 0.5 (9.26%) 540,995 3,096.72 0 0 5,400 5,900 4,900
15/07/2026 5,400 0 (0%) 58,407 312.09 0 0 5,400 5,900 4,900
14/07/2026 5,400 0.1 (1.89%) 52,678 281.05 0 0 5,300 5,800 4,800
13/07/2026 5,300 -0.3 (-5.36%) 221,875 1,184.75 0 0 5,600 6,100 5,100
10/07/2026 5,600 -0.2 (-3.45%) 165,754 930.34 0 0 5,800 6,300 5,300
09/07/2026 5,800 0.1 (1.75%) 95,552 544.66 0 0 5,700 6,200 5,200
08/07/2026 5,700 -0.1 (-1.72%) 141,396 826.78 0 0 5,800 6,300 5,300
07/07/2026 5,800 0 (0%) 155,796 904.74 0 0 5,800 6,300 5,300
06/07/2026 5,800 0 (0%) 670,041 3,972.54 0 0 5,800 6,300 5,300
03/07/2026 5,800 0.3 (5.45%) 360,166 2,062.15 0 0 5,500 6,000 5,000
02/07/2026 5,500 0 (0%) 152,056 828.79 0 0 5,500 6,000 5,000
01/07/2026 5,500 -0.1 (-1.79%) 171,573 945.9 0 0 5,600 6,100 5,100
30/06/2026 5,600 0 (0%) 273,121 1,526.67 0 0 5,600 6,100 5,100
29/06/2026 5,600 0.2 (3.7%) 425,426 2,350.88 0 0 5,400 5,900 4,900
26/06/2026 5,400 0 (0%) 193,469 1,039.53 0 0 5,400 5,900 4,900
25/06/2026 5,400 0.1 (1.89%) 614,702 3,420.59 0 0 5,300 5,800 4,800
24/06/2026 5,300 0.4 (8.16%) 674,135 3,485.85 0 0 4,900 5,300 4,500
23/06/2026 4,900 0.1 (2.08%) 201,221 971.81 0 0 4,800 5,200 4,400
22/06/2026 4,800 0 (0%) 118,000 566.41 0 0 4,800 5,200 4,400
19/06/2026 4,800 0 (0%) 112,036 536.2 0 0 4,800 5,200 4,400
18/06/2026 4,800 -0.2 (-4%) 200,200 982.52 0 0 5,000 5,500 4,500
17/06/2026 5,000 0 (0%) 300,731 1,496.54 0 0 5,000 5,500 4,500
16/06/2026 5,000 0.4 (8.7%) 589,193 2,884.27 0 0 4,600 5,000 4,200
15/06/2026 4,600 0 (0%) 99,400 457.21 0 0 4,600 5,000 4,200
12/06/2026 4,600 0 (0%) 108,220 496.74 0 0 4,600 5,000 4,200
11/06/2026 4,600 0.1 (2.22%) 36,260 163.91 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 264,581 1,191.75 0 0 4,500 4,900 4,100
09/06/2026 4,500 0 (0%) 129,274 580.74 0 0 4,500 4,900 4,100
08/06/2026 4,500 -0.1 (-2.17%) 136,101 611.96 0 0 4,600 5,000 4,200
05/06/2026 4,600 0.1 (2.22%) 14,483 65.45 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 46,112 207.93 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 80,501 365.44 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.1 (2.22%) 178,915 822.7 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 79,422 358.62 0 0 4,500 4,900 4,100
29/05/2026 4,500 -0.1 (-2.17%) 26,700 122.29 0 0 4,600 5,000 4,200
28/05/2026 4,600 0.1 (2.22%) 93,406 429.59 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 163,099 744.94 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 147,701 672.19 0 0 4,600 5,000 4,200
25/05/2026 4,600 0 (0%) 179,946 816.02 0 0 4,600 5,000 4,200
22/05/2026 4,600 0 (0%) 32,435 149.22 0 0 4,600 5,000 4,200
21/05/2026 4,600 0 (0%) 17,407 79.87 0 0 4,600 5,000 4,200
20/05/2026 4,600 0 (0%) 105,031 484.69 0 0 4,600 5,000 4,200
19/05/2026 4,600 0 (0%) 202,350 936.22 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 42,621 191.95 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 22,145 100.88 0 0 4,500 4,900 4,100
14/05/2026 4,500 -0.1 (-2.17%) 16,836 76.58 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 105,038 480.2 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 75,600 340.26 0 0 4,600 5,000 4,200
11/05/2026 4,600 0 (0%) 66,700 300.96 0 0 4,600 5,000 4,200
08/05/2026 4,600 0 (0%) 190,801 862.02 0 0 4,600 5,000 4,200
07/05/2026 4,600 0 (0%) 104,171 480.79 0 0 4,600 5,000 4,200
06/05/2026 4,600 0.1 (2.22%) 131,410 602.31 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 32,901 148.43 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 73,920 337.89 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 118,601 545.52 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 113,712 514.63 0 0 4,600 5,000 4,200
24/04/2026 4,600 -0.1 (-2.13%) 172,038 786.78 0 0 4,700 5,100 4,300
23/04/2026 4,700 -0.2 (-4.08%) 427,551 2,013.86 0 0 4,900 5,300 4,500
22/04/2026 4,900 0 (0%) 75,377 368.03 0 0 4,900 5,300 4,500
21/04/2026 4,900 -0.1 (-2%) 204,914 1,001.11 0 0 5,000 5,500 4,500
20/04/2026 5,000 0 (0%) 57,722 286.38 0 0 5,000 5,500 4,500
17/04/2026 5,000 -0.1 (-1.96%) 303,127 1,515.69 0 0 5,100 5,600 4,600
16/04/2026 5,100 0 (0%) 23,120 116.89 0 0 5,100 5,600 4,600
15/04/2026 5,100 0 (0%) 160,377 822.06 0 0 5,100 5,600 4,600
14/04/2026 5,100 0.1 (2%) 113,477 577.66 0 0 5,000 5,500 4,500
13/04/2026 5,000 -0.1 (-1.96%) 129,606 649.53 0 0 5,100 5,600 4,600
10/04/2026 5,100 -0.1 (-1.92%) 160,247 811.93 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 50,646 258.71 0 0 5,200 5,700 4,700
08/04/2026 5,200 0.2 (4%) 331,824 1,712.63 0 0 5,000 5,500 4,500
07/04/2026 5,000 -0.1 (-1.96%) 92,857 464.3 0 0 5,100 5,600 4,600
06/04/2026 5,100 0 (0%) 67,070 336.54 0 0 5,100 5,600 4,600

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