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
29/10/2026 4,800 0 (0%) 400 1.92 0 0 4,800 5,200 4,400
28/10/2026 4,800 0 (0%) 2,201 9.87 0 0 4,800 5,200 4,400
27/10/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,200 4,400
26/10/2026 4,800 -0.1 (-2.04%) 500 2.4 0 0 4,900 5,300 4,500
23/10/2026 4,900 0 (0%) 1,100 5.39 0 0 4,900 5,300 4,500
22/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
21/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
20/10/2026 4,900 0.1 (2.08%) 500 2.45 0 0 4,800 5,200 4,400
19/10/2026 4,800 0 (0%) 824 3.95 0 0 4,800 5,200 4,400
16/10/2026 4,800 0 (0%) 501 2.4 0 0 4,800 5,200 4,400
15/10/2026 4,800 -0.1 (-2.04%) 710 3.41 0 0 4,900 5,300 4,500
14/10/2026 4,900 0 (0%) 300 1.45 0 0 4,900 5,300 4,500
13/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/10/2026 4,900 0.1 (2.08%) 1,202 5.87 0 0 4,800 5,200 4,400
09/10/2026 4,800 0.1 (2.13%) 500 2.37 0 0 4,700 5,100 4,300
08/10/2026 4,700 -0.1 (-2.08%) 900 4.25 0 0 4,800 5,200 4,400
07/10/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
06/10/2026 4,800 0 (0%) 1,900 9.12 0 0 4,800 5,200 4,400
05/10/2026 4,800 -0.2 (-4%) 2,800 13.45 0 0 5,000 5,500 4,500
02/10/2026 5,000 -0.1 (-1.96%) 11,604 57.7 0 0 5,100 5,600 4,600
01/10/2026 5,100 0.4 (8.51%) 18,703 93.4 0 0 4,700 5,100 4,300
30/09/2026 4,700 0.1 (2.17%) 1,000 4.65 0 0 4,600 5,000 4,200
29/09/2026 4,600 0 (0%) 2,700 12.42 0 0 4,600 5,000 4,200
28/09/2026 4,600 -0.1 (-2.13%) 1,103 5.07 0 0 4,700 5,100 4,300
25/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/09/2026 4,700 -0.1 (-2.08%) 10,902 51.22 0 0 4,800 5,200 4,400
23/09/2026 4,800 -0.1 (-2.04%) 1,700 8.23 0 0 4,900 5,300 4,500
22/09/2026 4,900 -0.1 (-2%) 2,800 13.72 0 0 5,000 5,500 4,500
21/09/2026 5,000 0.2 (4.17%) 5,333 26.26 0 0 4,800 5,200 4,400
18/09/2026 4,800 0.1 (2.13%) 6,301 30.29 0 0 4,700 5,100 4,300
17/09/2026 4,700 -0.2 (-4.08%) 6,746 32.5 0 0 4,900 5,300 4,500
16/09/2026 4,900 0.2 (4.26%) 5,352 26.05 0 0 4,700 5,100 4,300
15/09/2026 4,700 0 (0%) 7,520 35.37 0 0 4,700 5,100 4,300
14/09/2026 4,700 0.1 (2.17%) 12,300 58.18 0 0 4,600 5,000 4,200
11/09/2026 4,600 -0.2 (-4.17%) 2,000 9.35 0 0 4,800 5,200 4,400
10/09/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
09/09/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
08/09/2026 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,200 4,400
07/09/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,000 4,200
04/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
03/09/2026 4,600 -0.3 (-6.12%) 3,000 13.77 0 0 4,900 5,300 4,500
28/08/2026 4,900 0.2 (4.26%) 2,600 12.05 0 0 4,700 5,100 4,300
27/08/2026 4,700 -0.3 (-6%) 400 1.91 0 0 5,000 5,500 4,500
26/08/2026 5,000 0.2 (4.17%) 9,008 43.67 40,000 188 4,800 5,200 4,400
25/08/2026 4,800 0 (0%) 900 4.24 0 0 4,800 5,200 4,400
24/08/2026 4,800 0.1 (2.13%) 12,020 56.24 0 0 4,700 5,100 4,300
21/08/2026 4,700 0 (0%) 5,068 23.25 50,000 240 4,700 5,100 4,300
20/08/2026 4,700 0 (0%) 4,101 19.35 0 0 4,700 5,100 4,300
19/08/2026 4,700 -0.3 (-6%) 2,200 10.36 0 0 5,000 5,500 4,500
18/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
17/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
14/08/2026 5,000 0 (0%) 7,200 34.71 50,000 245 5,000 5,500 4,500
13/08/2026 5,000 -0.1 (-1.96%) 2,700 13.87 0 0 5,100 5,600 4,600
12/08/2026 5,100 0.4 (8.51%) 9,800 48.41 0 0 4,700 5,100 4,300
11/08/2026 4,700 0 (0%) 4,200 19.6 0 0 4,700 5,100 4,300
10/08/2026 4,700 -0.1 (-2.08%) 2,300 10.84 0 0 4,800 5,200 4,400
07/08/2026 4,800 0 (0%) 1,500 7.12 0 0 4,800 5,200 4,400
06/08/2026 4,800 0 (0%) 600 2.83 0 0 4,800 5,200 4,400
05/08/2026 4,800 0 (0%) 1,409 6.62 0 0 4,800 5,200 4,400
04/08/2026 4,800 -0.1 (-2.04%) 1,660 7.98 0 0 4,900 5,300 4,500
03/08/2026 4,900 0 (0%) 1,900 9.13 0 0 4,900 5,300 4,500
31/07/2026 4,900 -0.2 (-3.92%) 3,400 16.28 0 0 5,100 5,600 4,600
30/07/2026 5,100 0.2 (4.08%) 3,600 17.89 50,000 245 4,900 5,300 4,500
29/07/2026 4,900 0.4 (8.89%) 10,000 48.8 0 0 4,500 4,900 4,100
28/07/2026 4,500 -0.2 (-4.26%) 600 2.8 0 0 4,700 5,100 4,300
27/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/07/2026 4,700 -0.1 (-2.08%) 1,100 5.17 0 0 4,800 5,200 4,400
23/07/2026 4,800 0 (0%) 5,700 25.78 0 0 4,800 5,200 4,400
22/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/07/2026 4,800 -0.3 (-5.88%) 5,000 24.09 0 0 5,100 5,600 4,600
20/07/2026 5,100 -0.1 (-1.92%) 1,259 6.1 0 0 5,200 5,700 4,700
17/07/2026 5,200 0 (0%) 1,200 6.14 0 0 5,200 5,700 4,700
16/07/2026 5,200 -0.1 (-1.89%) 2,200 11.36 0 0 5,300 5,800 4,800
15/07/2026 5,300 0 (0%) 2,755 14.03 0 0 5,300 5,800 4,800
14/07/2026 5,300 0.1 (1.92%) 202 1.05 0 0 5,200 5,700 4,700
13/07/2026 5,200 -0.1 (-1.89%) 1,610 8.4 0 0 5,300 5,800 4,800
10/07/2026 5,300 -0.3 (-5.36%) 5,702 30.48 0 0 5,600 6,100 5,100
09/07/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
08/07/2026 5,600 0 (0%) 4,900 27.44 0 0 5,600 6,100 5,100
07/07/2026 5,600 -0.1 (-1.75%) 1,000 5.6 0 0 5,700 6,200 5,200
06/07/2026 5,700 0 (0%) 3,152 17.86 0 0 5,700 6,200 5,200
03/07/2026 5,700 -0.1 (-1.72%) 2,500 14.26 0 0 5,800 6,300 5,300
02/07/2026 5,800 -0.1 (-1.69%) 9,212 53.24 0 0 5,900 6,400 5,400
01/07/2026 5,900 0.1 (1.72%) 7,415 43.1 0 0 5,800 6,300 5,300
30/06/2026 5,800 -0.1 (-1.69%) 6,828 39.52 0 0 5,900 6,400 5,400
29/06/2026 5,900 0.1 (1.72%) 5,212 30.76 0 0 5,800 6,300 5,300
26/06/2026 5,800 -0.1 (-1.69%) 10,178 59.36 0 0 5,900 6,400 5,400
25/06/2026 5,900 -0.2 (-3.28%) 5,700 33.98 0 0 6,100 6,700 5,500
24/06/2026 6,100 0.4 (7.02%) 20,070 120.8 0 0 5,700 6,200 5,200
23/06/2026 5,700 -0.1 (-1.72%) 9,234 52.46 0 0 5,800 6,300 5,300
22/06/2026 5,800 0.1 (1.75%) 7,947 44.9 0 0 5,700 6,200 5,200
19/06/2026 5,700 0.2 (3.64%) 8,005 44.82 0 0 5,500 6,000 5,000
18/06/2026 5,500 -0.6 (-9.84%) 27,850 154.53 0 0 6,100 6,700 5,500
17/06/2026 6,100 0.1 (1.67%) 3,639 21.7 0 0 6,000 6,600 5,400
16/06/2026 6,000 0.2 (3.45%) 12,522 73.76 0 0 5,800 6,300 5,300
15/06/2026 5,800 -0.6 (-9.38%) 38,714 229.6 0 0 6,400 7,000 5,800
12/06/2026 6,400 -0.2 (-3.03%) 11,911 76.87 0 0 6,600 7,200 6,000
11/06/2026 6,600 -0.2 (-2.94%) 19,310 129.02 0 0 6,800 7,400 6,200
10/06/2026 6,800 -0.1 (-1.45%) 18,371 121.66 0 0 6,900 7,500 6,300
09/06/2026 6,900 0.1 (1.47%) 25,302 167.81 0 0 6,800 7,400 6,200
08/06/2026 6,800 0.2 (3.03%) 45,065 305.99 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 112,374 799.77 0 0 6,700 7,300 6,100
04/06/2026 6,700 0.6 (9.84%) 23,239 155.7 0 0 6,100 6,700 5,500
03/06/2026 6,100 0.5 (8.93%) 8,285 50.54 0 0 5,600 6,100 5,100
02/06/2026 5,600 0.5 (9.8%) 11,206 62.75 0 0 5,100 5,600 4,600
01/06/2026 5,100 0.4 (8.51%) 4,400 22.22 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.4 (9.3%) 12,910 59.24 0 0 4,300 4,700 3,900
28/05/2026 4,300 0.1 (2.38%) 700 2.97 0 0 4,200 4,600 3,800
27/05/2026 4,200 -0.3 (-6.67%) 1,520 6.62 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 6,400 28.8 0 0 4,600 5,000 4,200
25/05/2026 4,600 -0.1 (-2.13%) 25,200 108.69 0 0 4,700 5,100 4,300
22/05/2026 4,700 -0.3 (-6%) 2,500 11.93 0 0 5,000 5,500 4,500
21/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/05/2026 5,000 0.3 (6.38%) 2,000 10.01 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.4 (-7.84%) 8,429 41.88 0 0 5,100 5,600 4,600
18/05/2026 5,100 -0.1 (-1.92%) 1,300 6.66 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.1 (-1.89%) 200 1.05 0 0 5,300 5,800 4,800
11/05/2026 5,300 0.1 (1.92%) 140 0.74 0 0 5,200 5,700 4,700
08/05/2026 5,200 0 (0%) 201 1.05 0 0 5,200 5,700 4,700
07/05/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,700 4,700
06/05/2026 5,200 -0.1 (-1.89%) 900 4.69 0 0 5,300 5,800 4,800
05/05/2026 5,300 0 (0%) 1,100 5.83 0 0 5,300 5,800 4,800
04/05/2026 5,300 0.1 (1.92%) 600 3.18 0 0 5,200 5,700 4,700
29/04/2026 5,200 -0.1 (-1.89%) 2,600 13.71 0 0 5,300 5,800 4,800

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