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
02/11/2026 4,490 0 (0%) 0 0 0 0 4,490 0 0
30/10/2026 4,490 -0.01 (-0.22%) 6,695,400 29,909.42 0 0 4,500 4,810 4,190
29/10/2026 4,500 0.01 (0.22%) 6,915,000 30,977.41 204,400 854.39 4,490 4,800 4,180
28/10/2026 4,490 -0.01 (-0.22%) 3,282,000 14,658.51 0 0 4,500 4,810 4,190
27/10/2026 4,500 -0.02 (-0.44%) 2,704,500 12,190.92 0 0 4,520 4,830 4,210
26/10/2026 4,520 -0.03 (-0.66%) 2,575,800 11,669.32 0 0 4,550 4,860 4,240
23/10/2026 4,550 -0.04 (-0.87%) 4,035,500 18,399.78 0 0 4,590 4,910 4,270
22/10/2026 4,590 0 (0%) 3,721,400 16,996.3 0 0 4,590 4,910 4,270
21/10/2026 4,590 0.08 (1.77%) 5,400,800 24,691.17 0 0 4,510 4,820 4,200
20/10/2026 4,510 0 (0%) 2,823,400 12,680.21 0 0 4,510 4,820 4,200
19/10/2026 4,510 -0.01 (-0.22%) 3,327,100 14,963.48 0 0 4,520 4,830 4,210
16/10/2026 4,520 0 (0%) 2,556,200 11,537.55 0 0 4,520 4,830 4,210
15/10/2026 4,520 0 (0%) 3,002,400 13,513.85 0 0 4,520 4,830 4,210
14/10/2026 4,520 -0.01 (-0.22%) 2,378,100 10,650.24 0 0 4,530 4,840 4,220
13/10/2026 4,530 -0.01 (-0.22%) 2,844,400 12,841.93 0 0 4,540 4,850 4,230
12/10/2026 4,540 -0.01 (-0.22%) 1,908,100 8,628.82 0 0 4,550 4,860 4,240
09/10/2026 4,550 0.04 (0.89%) 3,260,700 14,723.58 0 0 4,510 4,820 4,200
08/10/2026 4,510 -0.01 (-0.22%) 1,911,700 8,599.72 0 0 4,520 4,830 4,210
07/10/2026 4,520 -0.02 (-0.44%) 1,906,800 8,520.29 0 0 4,540 4,850 4,230
06/10/2026 4,540 -0.01 (-0.22%) 2,098,700 9,417.96 0 0 4,550 4,860 4,240
05/10/2026 4,550 -0.04 (-0.87%) 1,509,000 6,837.32 0 0 4,590 4,910 4,270
02/10/2026 4,590 -0.03 (-0.65%) 1,876,500 8,569.17 0 0 4,620 4,940 4,300
01/10/2026 4,620 -0.05 (-1.07%) 2,237,700 10,318.17 0 0 4,670 4,990 4,350
30/09/2026 4,670 -0.04 (-0.85%) 2,120,100 9,868.86 0 0 4,710 5,030 4,390
29/09/2026 4,710 -0.02 (-0.42%) 1,979,300 9,213.13 0 0 4,730 5,060 4,400
28/09/2026 4,730 0.01 (0.21%) 2,643,100 12,270.4 0 0 4,720 5,050 4,390
25/09/2026 4,720 0.17 (3.74%) 4,328,900 19,851.92 0 0 4,550 4,860 4,240
24/09/2026 4,550 -0.02 (-0.44%) 1,151,700 5,206.17 0 0 4,570 4,880 4,260
23/09/2026 4,570 0 (0%) 1,525,800 6,949.87 0 0 4,570 4,880 4,260
22/09/2026 4,570 0.12 (2.7%) 1,570,300 7,047.86 0 0 4,450 4,760 4,140
21/09/2026 4,450 -0.1 (-2.2%) 726,600 3,272.26 0 0 4,550 4,860 4,240
18/09/2026 4,550 -0.05 (-1.09%) 918,100 4,204.66 0 0 4,600 4,920 4,280
17/09/2026 4,600 -0.01 (-0.22%) 1,084,000 4,984.04 0 0 4,610 4,930 4,290
16/09/2026 4,610 0.01 (0.22%) 1,149,500 5,253.88 0 0 4,600 4,920 4,280
15/09/2026 4,600 -0.02 (-0.43%) 1,351,600 6,171.81 0 0 4,620 4,940 4,300
14/09/2026 4,620 -0.06 (-1.28%) 1,330,800 6,170.71 0 0 4,680 5,000 4,360
11/09/2026 4,680 -0.07 (-1.47%) 1,530,600 7,188.61 0 0 4,750 5,080 4,420
10/09/2026 4,750 -0.07 (-1.45%) 1,238,400 5,896.32 0 0 4,820 5,150 4,490
09/09/2026 4,820 -0.04 (-0.82%) 1,246,000 6,006.57 0 0 4,860 5,200 4,520
08/09/2026 4,860 0 (0%) 1,350,200 6,536.41 0 0 4,860 5,200 4,520
07/09/2026 4,860 -0.01 (-0.21%) 1,467,100 7,122.26 0 0 4,870 5,210 4,530
04/09/2026 4,870 0.04 (0.83%) 1,548,000 7,483.04 445,000 2,047 4,830 5,160 4,500
03/09/2026 4,830 -0.02 (-0.41%) 856,900 4,121.61 515,000 2,369 4,850 5,180 4,520
28/08/2026 4,850 -0.04 (-0.82%) 803,300 3,905.42 0 0 4,890 5,230 4,550
27/08/2026 4,890 0 (0%) 1,278,200 6,212.7 0 0 4,890 5,230 4,550
26/08/2026 4,890 0.03 (0.62%) 1,819,400 8,836.78 0 0 4,860 5,200 4,520
25/08/2026 4,860 -0.02 (-0.41%) 1,724,600 8,379.07 2,975,000 14,875 4,880 5,220 4,540
24/08/2026 4,880 0.03 (0.62%) 4,085,600 19,968.01 0 0 4,850 5,180 4,520
21/08/2026 4,850 0.08 (1.68%) 2,974,500 14,290.3 0 0 4,770 5,100 4,440
20/08/2026 4,770 0 (0%) 1,591,500 7,586.26 0 0 4,770 5,100 4,440
19/08/2026 4,770 0 (0%) 1,468,700 6,987.42 0 0 4,770 5,100 4,440
18/08/2026 4,770 0 (0%) 1,568,900 7,476.72 0 0 4,770 5,100 4,440
17/08/2026 4,770 0.03 (0.63%) 2,366,500 11,237. 0 0 4,740 5,070 4,410
14/08/2026 4,740 -0.06 (-1.25%) 1,823,800 8,688.13 0 0 4,800 5,130 4,470
13/08/2026 4,800 -0.01 (-0.21%) 2,009,300 9,647.23 0 0 4,810 5,140 4,480
12/08/2026 4,810 0.03 (0.63%) 2,149,800 10,280.5 0 0 4,780 5,110 4,450
11/08/2026 4,780 0 (0%) 1,732,000 8,308.57 0 0 4,780 5,110 4,450
10/08/2026 4,780 0.03 (0.63%) 2,609,600 12,443.72 0 0 4,750 5,080 4,420
07/08/2026 4,750 0 (0%) 2,260,600 10,707.66 0 0 4,750 5,080 4,420
06/08/2026 4,750 0.01 (0.21%) 1,894,600 8,958.72 0 0 4,740 5,070 4,410
05/08/2026 4,740 -0.01 (-0.21%) 2,781,100 13,225.98 0 0 4,750 5,080 4,420
04/08/2026 4,750 0.01 (0.21%) 2,621,900 12,442.13 2,100,000 10,500 4,740 5,070 4,410
03/08/2026 4,740 0.02 (0.42%) 2,757,100 13,032.82 3,400,000 17,000 4,720 5,050 4,390
31/07/2026 4,720 -0.01 (-0.21%) 1,881,700 8,886.71 0 0 4,730 5,060 4,400
30/07/2026 4,730 0 (0%) 3,972,500 18,831.87 0 0 4,730 5,060 4,400
29/07/2026 4,730 0 (0%) 2,247,200 10,580.06 0 0 4,730 5,060 4,400
28/07/2026 4,730 -0.02 (-0.42%) 1,938,500 9,118.05 0 0 4,750 5,080 4,420
27/07/2026 4,750 -0.04 (-0.84%) 2,657,100 12,542.68 0 0 4,790 5,120 4,460
24/07/2026 4,790 0 (0%) 2,466,500 11,704.9 0 0 4,790 5,120 4,460
23/07/2026 4,790 -0.05 (-1.03%) 4,184,700 19,955.55 0 0 4,840 5,170 4,510
22/07/2026 4,840 -0.04 (-0.82%) 3,638,700 17,481.29 0 0 4,880 5,220 4,540
21/07/2026 4,880 -0.02 (-0.41%) 3,917,500 18,836.43 20,000 91.2 4,900 5,240 4,560
20/07/2026 4,900 0.01 (0.2%) 4,377,100 21,053.1 0 0 4,890 5,230 4,550
17/07/2026 4,890 -0.05 (-1.01%) 2,671,400 13,022.99 0 0 4,940 5,280 4,600
16/07/2026 4,940 0.04 (0.82%) 6,528,700 31,596.5 0 0 4,900 5,240 4,560
15/07/2026 4,900 -0.08 (-1.61%) 4,315,000 21,119.1 0 0 4,980 5,320 4,640
14/07/2026 4,980 0 (0%) 5,545,300 27,520.6 0 0 4,980 5,320 4,640
13/07/2026 4,980 -0.11 (-2.16%) 4,037,600 20,123.39 0 0 5,090 5,440 4,740
10/07/2026 5,090 0.2 (4.09%) 9,707,600 49,323.22 0 0 4,890 5,230 4,550
09/07/2026 4,890 -0.03 (-0.61%) 2,254,900 11,002.42 0 0 4,920 5,260 4,580
08/07/2026 4,920 0.04 (0.82%) 3,556,700 17,411.19 39,000,000 195,000 4,880 5,220 4,540
07/07/2026 4,880 -0.01 (-0.2%) 2,707,900 13,195.63 0 0 4,890 5,230 4,550
06/07/2026 4,890 -0.03 (-0.61%) 3,665,800 17,947.45 0 0 4,920 5,260 4,580
03/07/2026 4,920 0 (0%) 2,829,000 13,891.19 0 0 4,920 5,260 4,580
02/07/2026 4,920 0.01 (0.2%) 2,049,300 10,082.87 0 0 4,910 5,250 4,570
01/07/2026 4,910 -0.01 (-0.2%) 2,392,300 11,758.33 0 0 4,920 5,260 4,580
30/06/2026 4,920 -0.01 (-0.2%) 2,306,800 11,350.9 1,170,000 6,084 4,930 5,270 4,590
29/06/2026 4,930 0.01 (0.2%) 2,634,300 12,961.69 0 0 4,920 5,260 4,580
26/06/2026 4,920 -0.01 (-0.2%) 2,492,400 12,266.96 0 0 4,930 5,270 4,590
25/06/2026 4,930 -0.02 (-0.4%) 2,429,300 11,980.66 0 0 4,950 5,290 4,610
24/06/2026 4,950 -0.02 (-0.4%) 2,563,000 12,653.22 0 0 4,970 5,310 4,630
23/06/2026 4,970 -0.01 (-0.2%) 3,688,900 18,300.03 0 0 4,980 5,320 4,640
22/06/2026 4,980 -0.03 (-0.6%) 4,254,100 21,123. 0 0 5,010 5,360 4,660
19/06/2026 5,010 0 (0%) 3,260,600 16,262.45 0 0 5,010 5,360 4,660
18/06/2026 5,010 -0.02 (-0.4%) 3,675,800 18,374.54 0 0 5,030 5,380 4,680
17/06/2026 5,030 0 (0%) 5,054,800 25,372.39 0 0 5,030 5,380 4,680
16/06/2026 5,030 0.01 (0.2%) 4,454,600 22,318.61 0 0 5,020 5,370 4,670
15/06/2026 5,020 -0.03 (-0.59%) 4,491,300 22,528.32 0 0 5,050 5,400 4,700
12/06/2026 5,050 -0.01 (-0.2%) 4,128,300 20,877.61 0 0 5,060 5,410 4,710
11/06/2026 5,060 -0.02 (-0.39%) 2,185,100 11,013.7 0 0 5,080 5,430 4,730
10/06/2026 5,080 0.12 (2.42%) 9,698,100 48,856.99 0 0 4,960 5,300 4,620
09/06/2026 4,960 -0.01 (-0.2%) 2,624,600 12,959.78 0 0 4,970 5,310 4,630
08/06/2026 4,970 -0.03 (-0.6%) 2,635,600 12,983.89 0 0 5,000 5,350 4,650
05/06/2026 5,000 0 (0%) 3,203,800 15,937.08 0 0 5,000 5,350 4,650
04/06/2026 5,000 -0.02 (-0.4%) 2,730,600 13,579.87 0 0 5,020 5,370 4,670
03/06/2026 5,020 0.02 (0.4%) 3,434,200 17,109.63 0 0 5,000 5,350 4,650
02/06/2026 5,000 -0.01 (-0.2%) 4,126,000 20,501.02 0 0 5,010 5,360 4,660
01/06/2026 5,010 -0.01 (-0.2%) 2,570,400 12,854.13 0 0 5,020 5,370 4,670
29/05/2026 5,020 -0.03 (-0.59%) 3,306,600 16,532.51 30,000 141 5,050 5,400 4,700
28/05/2026 5,050 -0.01 (-0.2%) 3,487,600 17,445.78 0 0 5,060 5,410 4,710
27/05/2026 5,060 0.01 (0.2%) 3,560,800 17,891. 0 0 5,050 5,400 4,700
26/05/2026 5,050 0 (0%) 3,505,000 17,674.15 300,000 1,410 5,050 5,400 4,700
25/05/2026 5,050 0 (0%) 2,054,200 10,350.71 0 0 5,050 5,400 4,700
22/05/2026 5,050 -0.01 (-0.2%) 2,302,000 11,537.05 0 0 5,060 5,410 4,710
21/05/2026 5,060 -0.03 (-0.59%) 1,841,600 9,277.99 5,348,000 27,168.52 5,090 5,440 4,740
20/05/2026 5,090 -0.06 (-1.17%) 3,877,700 19,534.3 4,050,000 19,845 5,150 5,510 4,790
19/05/2026 5,150 -0.09 (-1.72%) 6,824,600 35,338.65 0 0 5,240 5,600 4,880
18/05/2026 5,240 -0.03 (-0.57%) 5,158,000 26,949.95 0 0 5,270 5,630 4,910
15/05/2026 5,270 -0.03 (-0.57%) 7,926,300 41,738.41 0 0 5,300 5,670 4,930
14/05/2026 5,300 0.01 (0.19%) 7,623,900 40,170.06 0 0 5,290 5,660 4,920
13/05/2026 5,290 -0.03 (-0.56%) 4,895,900 25,817.9 0 0 5,320 5,690 4,950
12/05/2026 5,320 0.02 (0.38%) 5,144,200 27,412.66 0 0 5,300 5,670 4,930
11/05/2026 5,300 -0.06 (-1.12%) 4,363,900 23,312.09 0 0 5,360 5,730 4,990
08/05/2026 5,360 -0.08 (-1.47%) 5,312,900 28,584.43 0 0 5,440 5,820 5,060
07/05/2026 5,440 0.02 (0.37%) 7,039,600 38,444.57 0 0 5,420 5,790 5,050
06/05/2026 5,420 0.03 (0.56%) 6,591,100 35,689.26 0 0 5,390 5,760 5,020
05/05/2026 5,390 -0.09 (-1.64%) 3,193,400 17,270.2 0 0 5,480 5,860 5,100
04/05/2026 5,480 0.05 (0.92%) 7,030,500 38,364.13 0 0 5,430 5,810 5,050

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