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
22/05/2026 5,100 0.1 (2%) 741,919 3,715.78 0 0 5,000 5,700 4,300
21/05/2026 5,100 0.1 (2%) 634,801 3,177.74 0 0 5,000 5,700 4,300
20/05/2026 5,100 0.1 (2%) 1,751,634 8,740.42 0 0 5,000 5,700 4,300
19/05/2026 5,100 0 (0%) 840,808 4,231.1 0 0 5,100 5,800 4,400
18/05/2026 5,200 0.1 (1.96%) 670,443 3,425.81 0 0 5,100 5,800 4,400
15/05/2026 5,100 0.1 (2%) 1,687,655 8,620.62 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.1 (2%) 257,444 1,299.07 0 0 5,000 5,700 4,300
13/05/2026 5,100 0 (0%) 1,688,523 8,471.08 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 784,290 3,983.32 0 0 5,100 5,800 4,400
11/05/2026 5,100 0 (0%) 991,441 5,023.62 0 0 5,100 5,800 4,400
08/05/2026 5,200 0 (0%) 2,072,502 10,565.12 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.1 (-1.89%) 1,381,807 7,233.51 0 0 5,300 6,000 4,600
06/05/2026 5,300 0.3 (6%) 5,708,183 30,263.38 0 0 5,000 5,700 4,300
05/05/2026 5,100 0.1 (2%) 880,454 4,414.92 0 0 5,000 5,700 4,300
04/05/2026 5,100 0.1 (2%) 1,134,402 5,679.77 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 637,779 3,192.47 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 740,140 3,707.51 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 944,766 4,721.65 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300
16/04/2026 5,000 0 (0%) 590,768 2,979.28 0 0 5,000 5,700 4,300
15/04/2026 5,100 0 (0%) 700,024 3,527.57 0 0 5,100 5,800 4,400
14/04/2026 5,100 0 (0%) 654,474 3,324.94 0 0 5,100 5,800 4,400
13/04/2026 5,000 -0.1 (-1.96%) 697,141 3,528.15 2,735 12.03 5,100 5,800 4,400
10/04/2026 5,100 0 (0%) 1,071,470 5,469.51 0 0 5,100 5,800 4,400
09/04/2026 5,200 0.1 (1.96%) 760,717 3,894.34 0 0 5,100 5,800 4,400
08/04/2026 5,100 0.1 (2%) 3,709,107 18,777.02 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 1,588,123 7,893.01 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.1 (-1.96%) 1,845,412 9,247.57 0 0 5,100 5,800 4,400
03/04/2026 5,100 0 (0%) 724,201 3,698.02 0 0 5,100 5,800 4,400
02/04/2026 5,200 0 (0%) 938,922 4,802.37 0 0 5,200 5,900 4,500
01/04/2026 5,300 0.1 (1.92%) 1,652,369 8,601.84 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.1 (1.96%) 652,684 3,384.54 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.1 (-1.92%) 900,391 4,619.66 0 0 5,200 5,900 4,500
27/03/2026 5,300 0.1 (1.92%) 1,544,820 8,052.23 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 551,377 2,869.49 0 0 5,200 5,900 4,500
25/03/2026 5,300 0.1 (1.92%) 1,426,403 7,434.41 0 0 5,200 5,900 4,500
24/03/2026 5,300 0.2 (3.92%) 530,094 2,756.94 0 0 5,100 5,800 4,400
23/03/2026 5,100 -0.2 (-3.77%) 1,168,534 5,994.04 0 0 5,300 6,000 4,600
20/03/2026 5,300 0 (0%) 759,678 4,003.89 0 0 5,300 6,000 4,600
19/03/2026 5,400 0 (0%) 783,902 4,178.74 480,000 2,544 5,400 6,200 4,600
18/03/2026 5,400 -0.1 (-1.82%) 543,339 2,951.12 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 438,545 2,412.15 0 0 5,500 6,300 4,700
16/03/2026 5,500 0.2 (3.77%) 1,329,003 7,274.26 0 0 5,300 6,000 4,600
13/03/2026 5,400 0.1 (1.89%) 900,340 4,768.69 0 0 5,300 6,000 4,600
12/03/2026 5,400 0 (0%) 684,886 3,642.84 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 1,031,300 5,534.02 0 0 5,300 6,000 4,600
10/03/2026 5,300 0.2 (3.92%) 1,385,667 7,298.81 0 0 5,100 5,800 4,400
09/03/2026 5,100 -0.6 (-10.53%) 4,959,941 25,400.78 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 2,018,200 11,560.57 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 712,585 4,187.46 0 0 5,800 6,600 5,000
04/03/2026 5,800 -0.1 (-1.69%) 2,089,813 12,046.4 0 0 5,900 6,700 5,100
03/03/2026 5,900 -0.1 (-1.67%) 1,492,573 8,808.41 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.1 (-1.64%) 2,484,441 14,783. 0 0 6,100 7,000 5,200
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300
23/02/2026 6,300 0.1 (1.61%) 562,195 3,508.47 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 886,782 5,496.93 0 0 6,200 7,100 5,300
12/02/2026 6,300 0 (0%) 2,633,248 16,362.07 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.1 (1.61%) 609,915 3,813.76 0 0 6,200 7,100 5,300
10/02/2026 6,200 0 (0%) 659,074 4,085.76 655,000 3,561 6,200 7,100 5,300
09/02/2026 6,200 -0.1 (-1.59%) 1,525,246 9,462.24 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400
23/01/2026 6,400 0 (0%) 690,137 4,376.65 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.1 (1.59%) 1,317,539 8,392.14 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 845,825 5,313.9 500,000 3,600 6,300 7,200 5,400
20/01/2026 6,400 -0.1 (-1.54%) 1,374,112 8,723.42 55,000 385 6,500 7,400 5,600
19/01/2026 6,500 -0.1 (-1.52%) 1,007,842 6,510.73 0 0 6,600 7,500 5,700
16/01/2026 6,600 0.4 (6.45%) 4,676,620 30,875.12 0 0 6,200 7,100 5,300
15/01/2026 6,300 0 (0%) 1,076,548 6,697.64 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 830,224 5,203.47 0 0 6,300 7,200 5,400
13/01/2026 6,400 0.2 (3.23%) 1,527,968 9,609.1 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.1 (1.61%) 1,447,176 8,985.89 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 1,527,880 9,514.23 0 0 6,300 7,200 5,400
08/01/2026 6,300 0.1 (1.61%) 1,267,136 7,956.71 0 0 6,200 7,100 5,300
07/01/2026 6,300 0.1 (1.61%) 1,212,429 7,524.27 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 1,894,225 11,714.11 0 0 6,300 7,200 5,400
05/01/2026 6,300 0 (0%) 786,610 4,934.84 0 0 6,300 7,200 5,400
31/12/2025 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400

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