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 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
28/10/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
27/10/2026 5,600 0 (0%) 3,500 20.76 0 0 5,600 5,990 5,210
26/10/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
23/10/2026 5,600 0.02 (0.36%) 2,300 12.88 0 0 5,580 5,970 5,190
22/10/2026 5,580 -0.4 (-6.69%) 700 3.92 0 0 5,980 6,390 5,570
21/10/2026 5,980 0.27 (4.73%) 1,900 11.19 0 0 5,710 6,100 5,320
20/10/2026 5,710 0.27 (4.96%) 600 3.27 0 0 5,440 5,820 5,060
19/10/2026 5,440 -0.38 (-6.53%) 2,200 12.16 0 0 5,820 6,220 5,420
16/10/2026 5,820 -0.43 (-6.88%) 1,600 9.31 0 0 6,250 6,680 5,820
15/10/2026 6,250 0 (0%) 0 0 0 0 6,250 6,680 5,820
14/10/2026 6,250 0.34 (5.75%) 500 3.13 0 0 5,910 6,320 5,500
13/10/2026 5,910 0 (0%) 0 0 0 0 5,910 6,320 5,500
12/10/2026 5,910 -0.44 (-6.93%) 9,600 56.78 0 0 6,350 6,790 5,910
09/10/2026 6,350 -0.03 (-0.47%) 4,400 26.3 0 0 6,380 6,820 5,940
08/10/2026 6,380 0.08 (1.27%) 1,100 6.89 0 0 6,300 6,740 5,860
07/10/2026 6,300 0.31 (5.18%) 3,400 21.42 0 0 5,990 6,400 5,580
06/10/2026 5,990 0.39 (6.96%) 5,400 30.69 0 0 5,600 5,990 5,210
05/10/2026 5,600 0.08 (1.45%) 3,100 17.36 0 0 5,520 5,900 5,140
02/10/2026 5,520 0 (0%) 0 0 0 0 5,520 5,900 5,140
01/10/2026 5,520 0.04 (0.73%) 1,100 6.06 0 0 5,480 5,860 5,100
30/09/2026 5,480 0.01 (0.18%) 200 1.13 0 0 5,470 5,850 5,090
29/09/2026 5,470 -0.33 (-5.69%) 5,600 30.59 0 0 5,800 6,200 5,400
28/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
25/09/2026 5,800 -0.4 (-6.45%) 2,300 13.31 0 0 6,200 6,630 5,770
24/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
23/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
22/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
21/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
18/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
17/09/2026 6,200 -0.1 (-1.59%) 1,100 6.82 0 0 6,300 6,740 5,860
16/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
15/09/2026 6,300 -0.1 (-1.56%) 4,700 29.61 0 0 6,400 6,840 5,960
14/09/2026 6,400 0.35 (5.79%) 1,200 7.48 0 0 6,050 6,470 5,630
11/09/2026 6,050 -0.45 (-6.92%) 5,700 34.49 0 0 6,500 6,950 6,050
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
09/09/2026 6,500 0.3 (4.84%) 1,600 10.01 0 0 6,200 6,630 5,770
08/09/2026 6,200 -0.4 (-6.06%) 2,200 13.64 0 0 6,600 7,060 6,140
07/09/2026 6,600 0.1 (1.54%) 4,300 26.77 0 0 6,500 6,950 6,050
04/09/2026 6,500 0.2 (3.17%) 5,800 35.25 0 0 6,300 6,740 5,860
03/09/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,740 5,860
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
27/08/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,740 5,860
26/08/2026 6,300 0 (0%) 200 1.26 0 0 6,300 6,740 5,860
25/08/2026 6,300 0.3 (5%) 12,300 78.63 0 0 6,000 6,420 5,580
24/08/2026 6,000 0 (0%) 1,400 8.4 0 0 6,000 6,420 5,580
21/08/2026 6,000 0.05 (0.84%) 7,300 43.35 0 0 5,950 6,360 5,540
20/08/2026 5,950 0.02 (0.34%) 500 3.03 0 0 5,930 6,340 5,520
19/08/2026 5,930 0 (0%) 0 0 0 0 5,930 6,340 5,520
18/08/2026 5,930 0.03 (0.51%) 2,300 13.64 0 0 5,900 6,310 5,490
17/08/2026 5,900 0 (0%) 600 3.54 0 0 5,900 6,310 5,490
14/08/2026 5,900 0 (0%) 800 4.74 0 0 5,900 6,310 5,490
13/08/2026 5,900 0.18 (3.15%) 1,700 10.09 0 0 5,720 6,120 5,320
12/08/2026 5,720 -0.24 (-4.03%) 800 4.53 0 0 5,960 6,370 5,550
11/08/2026 5,960 -0.41 (-6.44%) 4,800 28.61 0 0 6,370 6,810 5,930
10/08/2026 6,370 0.38 (6.34%) 800 4.72 0 0 5,990 6,400 5,580
07/08/2026 5,990 -0.02 (-0.33%) 7,200 40.74 0 0 6,010 6,430 5,590
06/08/2026 6,010 0.15 (2.56%) 1,200 7.21 0 0 5,860 6,270 5,450
05/08/2026 5,860 -0.28 (-4.56%) 600 3.51 0 0 6,140 6,560 5,720
04/08/2026 6,140 0 (0%) 0 0 0 0 6,140 6,560 5,720
03/08/2026 6,140 0 (0%) 0 0 0 0 6,140 6,560 5,720
31/07/2026 6,140 -0.02 (-0.32%) 1,600 9.79 0 0 6,160 6,590 5,730
30/07/2026 6,160 0 (0%) 200 1.23 0 0 6,160 6,590 5,730
29/07/2026 6,160 -0.45 (-6.81%) 2,300 14.24 0 0 6,610 7,070 6,150
28/07/2026 6,610 0 (0%) 0 0 0 0 6,610 7,070 6,150
27/07/2026 6,610 0 (0%) 0 0 0 0 6,610 7,070 6,150
24/07/2026 6,610 0.39 (6.27%) 1,900 11.1 0 0 6,220 6,650 5,790
23/07/2026 6,220 0 (0%) 100 0.62 0 0 6,220 6,650 5,790
22/07/2026 6,220 -0.46 (-6.89%) 400 2.49 0 0 6,680 7,140 6,220
21/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
20/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
17/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
16/07/2026 6,680 -0.11 (-1.62%) 200 1.3 0 0 6,790 7,260 6,320
15/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
14/07/2026 6,790 0.29 (4.46%) 300 1.96 0 0 6,500 6,950 6,050
13/07/2026 6,500 0 (0%) 700 4.38 0 0 6,500 6,950 6,050
10/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
07/07/2026 6,500 -0.01 (-0.15%) 900 5.85 0 0 6,510 6,960 6,060
06/07/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
03/07/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
02/07/2026 6,510 0 (0%) 900 5.86 0 0 6,510 6,960 6,060
01/07/2026 6,510 0.41 (6.72%) 30,800 199.18 0 0 6,100 6,520 5,680
30/06/2026 6,100 0.06 (0.99%) 600 3.61 0 0 6,040 6,460 5,620
29/06/2026 6,040 0 (0%) 1,900 11.48 0 0 6,040 6,460 5,620
26/06/2026 6,040 0 (0%) 0 0 0 0 6,040 6,460 5,620
25/06/2026 6,040 0 (0%) 200 1.21 0 0 6,040 6,460 5,620
24/06/2026 6,040 0 (0%) 200 1.21 0 0 6,040 6,460 5,620
23/06/2026 6,040 0 (0%) 100 0.6 0 0 6,040 6,460 5,620
22/06/2026 6,040 -0.07 (-1.15%) 100 0.6 0 0 6,110 6,530 5,690
19/06/2026 6,110 0 (0%) 0 0 0 0 6,110 6,530 5,690
18/06/2026 6,110 0 (0%) 100 0.61 0 0 6,110 6,530 5,690
17/06/2026 6,110 -0.29 (-4.53%) 800 4.8 0 0 6,400 6,840 5,960
16/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
15/06/2026 6,400 0 (0%) 1,900 12.16 0 0 6,400 6,840 5,960
12/06/2026 6,400 -0.05 (-0.78%) 300 1.92 0 0 6,450 6,900 6,000
11/06/2026 6,450 0.39 (6.44%) 300 1.94 0 0 6,060 6,480 5,640
10/06/2026 6,060 0 (0%) 1,300 7.88 0 0 6,060 6,480 5,640
09/06/2026 6,060 -0.39 (-6.05%) 1,200 7.43 0 0 6,450 6,900 6,000
08/06/2026 6,450 -0.34 (-5.01%) 1,100 7.13 0 0 6,790 7,260 6,320
05/06/2026 6,790 0.3 (4.62%) 1,700 10.43 0 0 6,490 6,940 6,040
04/06/2026 6,490 -0.47 (-6.75%) 600 3.9 0 0 6,960 7,440 6,480
03/06/2026 6,960 0.39 (5.94%) 500 3.14 0 0 6,570 7,020 6,120
02/06/2026 6,570 0 (0%) 2,200 14.68 0 0 6,570 7,020 6,120
01/06/2026 6,570 0 (0%) 3,700 24.01 0 0 6,570 7,020 6,120
29/05/2026 6,570 0.04 (0.61%) 2,100 13.75 0 0 6,530 6,980 6,080
28/05/2026 6,530 -0.46 (-6.58%) 200 1.35 0 0 6,990 7,470 6,510
27/05/2026 6,990 0.29 (4.33%) 1,700 11.92 0 0 6,700 7,160 6,240
26/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.04 (-0.59%) 1,700 11.39 0 0 6,740 7,210 6,270
22/05/2026 6,740 -0.41 (-5.73%) 1,300 8.88 0 0 7,150 7,650 6,650
21/05/2026 7,150 0.3 (4.38%) 700 4.83 0 0 6,850 7,320 6,380
20/05/2026 6,850 0 (0%) 5,200 36.09 0 0 6,850 7,320 6,380
19/05/2026 6,850 -0.15 (-2.14%) 5,300 35.24 0 0 7,000 7,490 6,510
18/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
15/05/2026 7,000 0.22 (3.24%) 700 4.79 0 0 6,780 7,250 6,310
14/05/2026 6,780 0.01 (0.15%) 2,700 18.28 0 0 6,770 7,240 6,300
13/05/2026 6,770 -0.01 (-0.15%) 1,200 8.1 0 0 6,780 7,250 6,310
12/05/2026 6,780 -0.01 (-0.15%) 400 2.71 0 0 6,790 7,260 6,320
11/05/2026 6,790 -0.03 (-0.44%) 4,600 31.29 0 0 6,820 7,290 6,350
08/05/2026 6,820 -0.46 (-6.32%) 1,100 7.9 0 0 7,280 7,780 6,780
07/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
06/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
05/05/2026 7,280 0.28 (4%) 400 2.92 0 0 7,000 7,490 6,510
04/05/2026 7,000 0.18 (2.64%) 3,800 26.6 0 0 6,820 7,290 6,350
29/04/2026 6,820 0 (0%) 800 5.46 0 0 6,820 7,290 6,350

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