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
23/10/2026 5,800 -0.1 (-1.69%) 315,399 1,806.65 0 0 5,900 6,700 5,100
22/10/2026 5,900 0.1 (1.72%) 823,497 4,819.18 0 0 5,800 6,600 5,000
21/10/2026 5,900 0.2 (3.51%) 830,724 4,809.51 1,585,000 10,302.5 5,700 6,500 4,900
20/10/2026 5,800 0 (0%) 655,772 3,747.51 0 0 5,800 6,600 5,000
19/10/2026 5,800 0.1 (1.75%) 353,518 2,044.2 0 0 5,700 6,500 4,900
16/10/2026 5,800 0 (0%) 310,138 1,779.2 0 0 5,800 6,600 5,000
15/10/2026 5,800 -0.1 (-1.69%) 565,943 3,254.43 0 0 5,900 6,700 5,100
14/10/2026 5,800 0 (0%) 490,792 2,878.73 0 0 5,800 6,600 5,000
13/10/2026 5,900 0.2 (3.51%) 933,177 5,409.81 0 0 5,700 6,500 4,900
12/10/2026 5,700 -0.1 (-1.72%) 607,910 3,471.7 0 0 5,800 6,600 5,000
09/10/2026 5,800 -0.1 (-1.69%) 947,233 5,450.6 0 0 5,900 6,700 5,100
08/10/2026 5,900 0.1 (1.72%) 1,176,435 6,925.82 0 0 5,800 6,600 5,000
07/10/2026 5,900 0 (0%) 564,087 3,282.24 0 0 5,900 6,700 5,100
06/10/2026 6,000 0 (0%) 958,781 5,637.95 0 0 6,000 6,900 5,100
05/10/2026 6,000 0 (0%) 852,829 5,122.5 0 0 6,000 6,900 5,100
02/10/2026 6,100 0 (0%) 860,513 5,205.58 0 0 6,100 7,000 5,200
01/10/2026 6,200 0.2 (3.33%) 1,264,502 7,728.27 0 0 6,000 6,900 5,100
30/09/2026 6,100 0.1 (1.67%) 482,322 2,899.77 0 0 6,000 6,900 5,100
29/09/2026 6,100 0.1 (1.67%) 772,226 4,634.43 0 0 6,000 6,900 5,100
28/09/2026 6,100 0.1 (1.67%) 966,313 5,823.86 0 0 6,000 6,900 5,100
25/09/2026 6,100 0.1 (1.67%) 302,641 1,823.9 0 0 6,000 6,900 5,100
24/09/2026 6,100 0 (0%) 739,543 4,461.17 0 0 6,100 7,000 5,200
23/09/2026 6,100 0.1 (1.67%) 773,910 4,683.22 0 0 6,000 6,900 5,100
22/09/2026 6,100 0.1 (1.67%) 877,178 5,286.01 0 0 6,000 6,900 5,100
21/09/2026 6,100 -0.1 (-1.61%) 408,100 2,467.49 0 0 6,200 7,100 5,300
18/09/2026 6,200 0.1 (1.64%) 433,462 2,677.81 0 0 6,100 7,000 5,200
17/09/2026 6,200 0.2 (3.33%) 1,790,187 10,916.08 0 0 6,000 6,900 5,100
16/09/2026 6,100 0 (0%) 1,232,308 7,419.93 0 0 6,100 7,000 5,200
15/09/2026 6,100 -0.1 (-1.61%) 932,862 5,676.94 0 0 6,200 7,100 5,300
14/09/2026 6,200 -0.2 (-3.13%) 885,001 5,454.99 0 0 6,400 7,300 5,500
11/09/2026 6,300 -0.1 (-1.56%) 1,336,047 8,522.13 7,000 51.1 6,400 7,300 5,500
10/09/2026 6,400 0 (0%) 1,006,104 6,458.06 0 0 6,400 7,300 5,500
09/09/2026 6,500 0.1 (1.56%) 1,024,056 6,598.08 10,000 55 6,400 7,300 5,500
08/09/2026 6,400 -0.1 (-1.54%) 695,888 4,448.95 0 0 6,500 7,400 5,600
07/09/2026 6,500 0 (0%) 560,652 3,629.23 22,000 162.8 6,500 7,400 5,600
04/09/2026 6,500 0 (0%) 782,236 5,107.38 0 0 6,500 7,400 5,600
03/09/2026 6,500 0 (0%) 547,427 3,554.33 157,000 1,027.7 6,500 7,400 5,600
28/08/2026 6,600 0 (0%) 445,982 2,916.02 0 0 6,600 7,500 5,700
27/08/2026 6,700 0.1 (1.52%) 797,755 5,266.9 0 0 6,600 7,500 5,700
26/08/2026 6,600 0 (0%) 509,710 3,339.82 0 0 6,600 7,500 5,700
25/08/2026 6,600 -0.1 (-1.49%) 646,319 4,273.46 0 0 6,700 7,700 5,700
24/08/2026 6,700 0.1 (1.52%) 941,077 6,263.64 0 0 6,600 7,500 5,700
21/08/2026 6,700 0.1 (1.52%) 1,489,743 9,817.26 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 512,682 3,376.25 0 0 6,600 7,500 5,700
19/08/2026 6,700 0.1 (1.52%) 401,979 2,651.91 0 0 6,600 7,500 5,700
18/08/2026 6,700 0 (0%) 712,569 4,704.46 0 0 6,700 7,700 5,700
17/08/2026 6,700 0.1 (1.52%) 720,135 4,796.81 0 0 6,600 7,500 5,700
14/08/2026 6,700 0.1 (1.52%) 567,418 3,725.92 0 0 6,600 7,500 5,700
13/08/2026 6,700 0.1 (1.52%) 521,193 3,439.33 25,000 187.5 6,600 7,500 5,700
12/08/2026 6,600 0 (0%) 832,107 5,527.74 0 0 6,600 7,500 5,700
11/08/2026 6,700 0.1 (1.52%) 821,236 5,399.43 25,000 142.5 6,600 7,500 5,700
10/08/2026 6,700 0 (0%) 1,179,850 7,816.65 0 0 6,700 7,700 5,700
07/08/2026 6,700 -0.1 (-1.47%) 1,210,375 8,091.49 0 0 6,800 7,800 5,800
06/08/2026 6,700 0.1 (1.52%) 978,437 6,622.46 0 0 6,600 7,500 5,700
05/08/2026 6,700 0 (0%) 2,560,489 16,986.54 0 0 6,700 7,700 5,700
04/08/2026 6,800 -0.1 (-1.45%) 1,227,987 8,249.17 25,020 197.66 6,900 7,900 5,900
03/08/2026 6,900 0 (0%) 3,524,015 24,311.09 0 0 6,900 7,900 5,900
31/07/2026 6,800 0 (0%) 2,029,420 13,920.16 25,000 145 6,800 7,800 5,800
30/07/2026 6,800 0 (0%) 2,361,318 15,962.16 0 0 6,800 7,800 5,800
29/07/2026 6,700 0 (0%) 2,396,269 16,211.1 25,000 192.5 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 2,364,129 15,802.41 0 0 6,700 7,700 5,700
27/07/2026 6,400 -0.3 (-4.48%) 800,609 5,332.39 25,000 142.5 6,700 7,700 5,700
24/07/2026 6,600 -0.3 (-4.35%) 748,024 5,014.07 0 0 6,900 7,900 5,900
23/07/2026 6,700 0.3 (4.69%) 8,885,820 61,620.71 0 0 6,400 7,300 5,500
22/07/2026 6,400 -0.1 (-1.54%) 1,864,521 12,004.15 0 0 6,500 7,400 5,600
21/07/2026 6,500 -0.2 (-2.99%) 2,665,556 17,223.1 0 0 6,700 7,700 5,700
20/07/2026 6,500 -0.4 (-5.8%) 4,119,392 27,619.16 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 1,980,803 13,643.82 300,000 2,100 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 1,244,166 8,611.25 0 0 6,900 7,900 5,900
15/07/2026 7,000 0.1 (1.45%) 1,462,270 10,026.52 0 0 6,900 7,900 5,900
14/07/2026 7,000 0 (0%) 1,021,830 7,053.94 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 2,919,511 20,525.71 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 2,701,229 18,984.96 0 0 7,000 8,000 6,000
09/07/2026 7,000 -0.1 (-1.41%) 1,100,028 7,696.48 0 0 7,100 8,100 6,100
08/07/2026 7,100 0 (0%) 1,686,362 11,899.18 0 0 7,100 8,100 6,100
07/07/2026 7,100 0.1 (1.43%) 4,257,788 30,217.85 0 0 7,000 8,000 6,000
06/07/2026 7,100 0.2 (2.9%) 3,159,754 22,046.2 0 0 6,900 7,900 5,900
03/07/2026 7,000 -0.1 (-1.41%) 1,723,811 11,921.58 21 0.17 7,100 8,100 6,100
02/07/2026 7,100 -0.2 (-2.74%) 1,407,513 9,926.71 0 0 7,300 8,300 6,300
01/07/2026 7,200 0.1 (1.41%) 3,598,874 26,164.02 1,500,000 12,150 7,100 8,100 6,100
30/06/2026 7,200 0.3 (4.35%) 3,858,066 27,215.33 0 0 6,900 7,900 5,900
29/06/2026 7,000 0 (0%) 471,792 3,265.52 0 0 7,000 8,000 6,000
26/06/2026 7,000 -0.1 (-1.41%) 513,781 3,570.89 0 0 7,100 8,100 6,100
25/06/2026 7,000 0.1 (1.45%) 4,715,330 33,390.12 0 0 6,900 7,900 5,900
24/06/2026 7,000 0.1 (1.45%) 3,585,732 24,593.22 5,060 39.97 6,900 7,900 5,900
23/06/2026 6,900 0 (0%) 3,800,552 26,225.92 115,000 908.5 6,900 7,900 5,900
22/06/2026 7,000 0 (0%) 746,896 5,159.1 0 0 7,000 8,000 6,000
19/06/2026 7,100 0 (0%) 741,763 5,190.11 50,000 363 7,100 8,100 6,100
18/06/2026 7,000 -0.2 (-2.78%) 517,093 3,662.06 0 0 7,200 8,200 6,200
17/06/2026 7,100 0.1 (1.43%) 2,756,266 19,762.27 50,000 340 7,000 8,000 6,000
16/06/2026 7,100 0.2 (2.9%) 2,499,784 17,443.47 52 0.41 6,900 7,900 5,900
15/06/2026 7,000 0.1 (1.45%) 1,129,988 7,797.26 50,000 355 6,900 7,900 5,900
12/06/2026 7,000 0 (0%) 1,040,753 7,199.23 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 991,560 6,901.28 30,000 180 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 1,100,147 7,692.69 0 0 7,000 8,000 6,000
09/06/2026 7,000 0.1 (1.45%) 3,261,476 22,678.07 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 1,727,032 11,939.61 0 0 7,100 8,100 6,100
05/06/2026 7,000 -0.1 (-1.41%) 2,180,969 15,443.08 500,000 3,250 7,100 8,100 6,100
04/06/2026 7,100 0.1 (1.43%) 3,291,942 23,334.86 177,000 1,416 7,000 8,000 6,000
03/06/2026 7,100 0.1 (1.43%) 4,646,721 32,342.25 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 3,689,639 25,776.84 0 0 7,000 8,000 6,000
01/06/2026 7,000 -0.1 (-1.41%) 3,559,059 25,022.12 35,000 213.5 7,100 8,100 6,100
29/05/2026 7,000 -0.3 (-4.11%) 2,954,802 20,919.34 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 3,672,462 26,650.22 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 3,209,105 23,100.73 0 0 7,100 8,100 6,100
26/05/2026 7,100 0.1 (1.43%) 2,798,811 19,861.28 0 0 7,000 8,000 6,000
25/05/2026 7,000 -0.2 (-2.78%) 2,106,726 14,777.47 5,000 41 7,200 8,200 6,200
22/05/2026 7,200 0 (0%) 4,679,150 33,579.98 0 0 7,200 8,200 6,200
21/05/2026 7,200 0 (0%) 2,065,138 14,824.16 0 0 7,200 8,200 6,200
20/05/2026 7,300 -0.2 (-2.67%) 4,295,400 30,983.92 0 0 7,500 8,600 6,400
19/05/2026 7,400 -0.7 (-8.64%) 5,415,815 40,535.6 10,000 85 8,100 9,300 6,900
18/05/2026 7,600 -0.1 (-1.3%) 16,639,368 135,482.42 0 0 7,700 8,800 6,600
15/05/2026 7,600 0 (0%) 8,194,425 62,927.65 0 0 7,600 8,700 6,500
14/05/2026 7,500 -0.1 (-1.32%) 7,845,547 59,595.68 3,283,800 28,569.06 7,600 8,700 6,500
13/05/2026 7,600 0.1 (1.33%) 5,698,914 43,312.03 10,000 85 7,500 8,600 6,400
12/05/2026 7,600 0.2 (2.7%) 3,723,044 27,867.35 0 0 7,400 8,500 6,300
11/05/2026 7,400 0.1 (1.37%) 5,057,931 37,298.35 13,000 81.9 7,300 8,300 6,300
08/05/2026 7,300 -0.3 (-3.95%) 4,275,346 31,309.53 0 0 7,600 8,700 6,500
07/05/2026 7,400 -0.1 (-1.33%) 5,629,723 42,639.35 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.9 (13.24%) 15,233,189 114,438.65 28,000 166 6,800 7,800 5,800
05/05/2026 7,000 0 (0%) 6,431,254 43,925.2 10,000 80 7,000 8,000 6,000
04/05/2026 7,000 -0.2 (-2.78%) 5,306,109 37,272.83 25,000 200 7,200 8,200 6,200
29/04/2026 7,200 0.1 (1.41%) 8,239,106 59,044.55 25,000 200 7,100 8,100 6,100
28/04/2026 7,200 0.3 (4.35%) 9,138,135 64,877.38 20,000 156 6,900 7,900 5,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結