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
07/05/2026 6,000 -0.6 (-9.09%) 200 1.18 0 0 6,600 7,500 5,700
06/05/2026 6,500 -1.1 (-14.47%) 405 2.65 0 0 7,600 8,700 6,500
05/05/2026 7,600 -1.2 (-13.64%) 101 0.77 0 0 8,800 10,100 7,500
04/05/2026 10,000 0.9 (9.89%) 893 7.85 0 0 9,100 10,400 7,800
29/04/2026 9,100 1.1 (13.75%) 312 2.85 0 0 8,000 9,200 6,800
28/04/2026 8,700 1 (12.99%) 731 5.86 0 0 7,700 8,800 6,600
24/04/2026 7,700 1 (14.93%) 2,200 16.87 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.9 (15%) 2,652 17.86 0 0 6,000 6,900 5,100
22/04/2026 6,200 0.8 (14.81%) 7,100 42.49 0 0 5,400 6,200 4,600
21/04/2026 5,400 0.7 (14.89%) 3,801 20.43 0 0 4,700 5,400 4,000
20/04/2026 4,900 -0.5 (-9.26%) 1,501 7.05 0 0 5,400 6,200 4,600
17/04/2026 5,200 -0.1 (-1.89%) 901 4.88 0 0 5,300 6,000 4,600
16/04/2026 5,400 0.1 (1.89%) 2,100 11.07 0 0 5,300 6,000 4,600
15/04/2026 5,600 0.7 (14.29%) 4,400 23.26 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 2,400 11.76 0 0 4,900 5,600 4,200
13/04/2026 4,900 -0.8 (-14.04%) 3,900 19.16 0 0 5,700 6,500 4,900
10/04/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,500 -0.8 (-12.7%) 2,300 12.46 0 0 6,300 7,200 5,400
07/04/2026 6,300 0 (0%) 37 0.22 0 0 6,300 7,200 5,400
06/04/2026 6,300 0 (0%) 22 0.13 0 0 6,300 7,200 5,400
03/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/04/2026 6,300 0 (0%) 22 0.12 0 0 6,300 7,200 5,400
01/04/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
31/03/2026 6,300 0.6 (10.53%) 187 1.15 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/03/2026 5,700 0.5 (9.62%) 100 0.57 0 0 5,200 5,900 4,500
26/03/2026 6,000 0 (0%) 1,800 9.34 0 0 6,000 6,900 5,100
25/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/03/2026 5,900 -0.2 (-3.28%) 1,959 11.74 0 0 6,100 7,000 5,200
23/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/03/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0.7 (12.96%) 759 4.63 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
10/03/2026 4,800 -0.7 (-12.73%) 100 0.48 0 0 5,500 6,300 4,700
09/03/2026 5,500 -0.9 (-14.06%) 2,400 13.24 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
05/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 6 0.04 0 0 5,800 6,600 5,000
02/03/2026 6,200 0.7 (12.73%) 200 1.16 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 12 0.06 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.6 (-9.84%) 500 2.75 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 358 2.18 0 0 6,100 7,000 5,200
23/02/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 300 1.62 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/02/2026 5,200 0 (0%) 400 2.08 0 0 5,200 5,900 4,500
03/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/01/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
29/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 1,100 5.72 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 1,000 5.2 0 0 5,200 5,900 4,500
22/01/2026 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
21/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/01/2026 5,300 0 (0%) 200 1.06 0 0 5,300 6,000 4,600
19/01/2026 5,300 0 (0%) 401 2.13 0 0 5,300 6,000 4,600
16/01/2026 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
15/01/2026 5,300 -0.1 (-1.85%) 627 3.35 0 0 5,400 6,200 4,600
14/01/2026 6,000 0.7 (13.21%) 940 5.08 0 0 5,300 6,000 4,600
13/01/2026 5,300 0 (0%) 2,200 11.66 0 0 5,300 6,000 4,600
12/01/2026 5,300 0 (0%) 170 0.9 0 0 5,300 6,000 4,600
09/01/2026 5,900 0.7 (13.46%) 1,400 7.48 0 0 5,200 5,900 4,500
08/01/2026 5,200 -0.7 (-11.86%) 541 2.82 0 0 5,900 6,700 5,100
07/01/2026 5,900 0 (0%) 600 3.54 0 0 5,900 6,700 5,100
06/01/2026 5,900 0 (0%) 83 0.49 0 0 5,900 6,700 5,100
05/01/2026 5,900 -0.5 (-7.81%) 2,800 16.52 0 0 6,400 7,300 5,500
31/12/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 16 0.09 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
26/12/2025 5,600 0.6 (12%) 400 2.24 0 0 5,000 5,700 4,300
25/12/2025 5,300 -0.2 (-3.64%) 386,800 1,940.49 0 0 5,500 6,300 4,700
24/12/2025 5,500 -0.9 (-14.06%) 512,000 2,816.39 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,100 -1 (-14.08%) 2,471 15.92 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 610 4.33 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 400 2.84 0 0 7,100 8,100 6,100
17/12/2025 7,100 0.1 (1.43%) 221 1.56 0 0 7,000 8,000 6,000
16/12/2025 8,200 -1.2 (-12.77%) 200 1.39 0 0 9,400 13,100 5,700
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 13,100 5,700
12/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000

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