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
18/09/2026 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
17/09/2026 5,400 0.4 (8%) 32,446 173.76 0 0 5,000 5,700 4,300
16/09/2026 5,000 0.6 (13.64%) 76,208 377.81 0 0 4,400 5,000 3,800
15/09/2026 4,800 0.4 (9.09%) 2,434 10.79 0 0 4,400 5,000 3,800
14/09/2026 4,500 -0.1 (-2.17%) 5,747 25.42 0 0 4,600 5,200 4,000
11/09/2026 4,500 -0.1 (-2.17%) 6,978 32.29 0 0 4,600 5,200 4,000
10/09/2026 4,600 -0.1 (-2.13%) 1,804 8.23 0 0 4,700 5,400 4,000
09/09/2026 4,500 0.1 (2.27%) 7,963 37.07 0 0 4,400 5,000 3,800
08/09/2026 4,800 0.4 (9.09%) 5,104 22.68 0 0 4,400 5,000 3,800
07/09/2026 4,400 -0.2 (-4.35%) 2,125 9.36 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 1,712 7.88 0 0 4,600 5,200 4,000
03/09/2026 4,600 0.1 (2.22%) 1,521 7. 0 0 4,500 5,100 3,900
28/08/2026 4,600 0 (0%) 3,800 17.02 0 0 4,600 5,200 4,000
27/08/2026 4,600 -0.2 (-4.17%) 1,615 7.51 0 0 4,800 5,500 4,100
26/08/2026 4,800 0.3 (6.67%) 113 0.54 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 757 3.43 0 0 4,500 5,100 3,900
24/08/2026 4,500 0.2 (4.65%) 7,223 32.63 0 0 4,300 4,900 3,700
21/08/2026 4,700 -0.1 (-2.08%) 6,004 26.06 0 0 4,800 5,500 4,100
20/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
19/08/2026 4,800 0.3 (6.67%) 2,120 10.19 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 17,151 77.66 0 0 4,500 5,100 3,900
17/08/2026 4,400 0 (0%) 206 0.92 0 0 4,400 5,000 3,800
14/08/2026 4,400 -0.2 (-4.35%) 5,552 24.43 0 0 4,600 5,200 4,000
13/08/2026 4,600 -0.1 (-2.13%) 3,482 15.91 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 1,870 8.79 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 7,770 36.52 0 0 4,700 5,400 4,000
10/08/2026 4,900 0 (0%) 10,731 50.63 0 0 4,900 5,600 4,200
07/08/2026 4,900 0.1 (2.08%) 2,259 11.05 0 0 4,800 5,500 4,100
06/08/2026 4,600 -0.3 (-6.12%) 6,505 31.11 0 0 4,900 5,600 4,200
05/08/2026 4,900 0 (0%) 1,002 4.91 0 0 4,900 5,600 4,200
04/08/2026 4,900 -0.1 (-2%) 2,053 10.1 0 0 5,000 5,700 4,300
03/08/2026 5,000 0 (0%) 402 2.01 0 0 5,000 5,700 4,300
31/07/2026 4,600 0 (0%) 2,132 10.61 0 0 4,600 5,200 4,000
30/07/2026 4,600 0.2 (4.55%) 1,056 4.89 0 0 4,400 5,000 3,800
29/07/2026 4,400 0 (0%) 1,710 7.56 0 0 4,400 5,000 3,800
28/07/2026 4,500 -0.3 (-6.25%) 2,103 9.34 0 0 4,800 5,500 4,100
27/07/2026 4,800 0 (0%) 697 3.33 0 0 4,800 5,500 4,100
24/07/2026 4,800 0.3 (6.67%) 4,474 21.45 0 0 4,500 5,100 3,900
23/07/2026 4,800 0.4 (9.09%) 4,106 18.63 0 0 4,400 5,000 3,800
22/07/2026 4,500 0.1 (2.27%) 5,888 25.7 0 0 4,400 5,000 3,800
21/07/2026 4,500 -0.4 (-8.16%) 13,406 59.04 0 0 4,900 5,600 4,200
20/07/2026 4,900 -0.1 (-2%) 2,174 10.7 0 0 5,000 5,700 4,300
17/07/2026 4,900 -0.1 (-2%) 2,711 13.49 0 0 5,000 5,700 4,300
16/07/2026 5,000 -0.3 (-5.66%) 21,180 106.19 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 5,754 30.31 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 32,622 172.88 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 1,537 8.11 0 0 5,300 6,000 4,600
10/07/2026 5,300 -0.2 (-3.64%) 6,669 35.66 0 0 5,500 6,300 4,700
09/07/2026 5,500 0 (0%) 12,572 69.01 0 0 5,500 6,300 4,700
08/07/2026 5,500 0.2 (3.77%) 17,130 93.91 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 3,406 18.05 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 2,513 13.22 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 7,152 37.76 0 0 5,300 6,000 4,600
02/07/2026 5,300 -0.1 (-1.85%) 11,026 58.68 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 13,620 73.68 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 5,229 28.27 0 0 5,400 6,200 4,600
29/06/2026 5,500 0.1 (1.85%) 7,518 40.89 0 0 5,400 6,200 4,600
26/06/2026 5,400 0 (0%) 16,714 90.53 0 0 5,400 6,200 4,600
25/06/2026 5,300 -0.1 (-1.85%) 3,003 16.14 0 0 5,400 6,200 4,600
24/06/2026 5,400 -0.2 (-3.57%) 9,269 50.18 0 0 5,600 6,400 4,800
23/06/2026 5,600 0.1 (1.82%) 6,247 34.92 0 0 5,500 6,300 4,700
22/06/2026 5,600 0 (0%) 7,706 42.53 0 0 5,600 6,400 4,800
19/06/2026 5,500 0 (0%) 5,015 27.92 0 0 5,500 6,300 4,700
18/06/2026 5,600 0 (0%) 12,477 68.84 0 0 5,600 6,400 4,800
17/06/2026 5,600 0 (0%) 3,693 20.67 0 0 5,600 6,400 4,800
16/06/2026 5,700 0.1 (1.79%) 19,630 110.77 0 0 5,600 6,400 4,800
15/06/2026 5,700 0.2 (3.64%) 13,493 76.16 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 798 4.38 0 0 5,500 6,300 4,700
11/06/2026 5,400 -0.2 (-3.57%) 17,359 95.72 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.2 (3.64%) 17,013 95.1 0 0 5,500 6,300 4,700
09/06/2026 5,700 0 (0%) 9,920 54.87 0 0 5,700 6,500 4,900
08/06/2026 5,800 -0.1 (-1.69%) 1,421 8.06 0 0 5,900 6,700 5,100
05/06/2026 5,800 -0.2 (-3.33%) 5,319 31.24 0 0 6,000 6,900 5,100
04/06/2026 5,800 0.1 (1.75%) 23,563 140.52 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 5,703 32.46 0 0 5,700 6,500 4,900
02/06/2026 5,800 0.1 (1.75%) 8,256 47.04 0 0 5,700 6,500 4,900
01/06/2026 5,700 0 (0%) 3,907 22.12 0 0 5,700 6,500 4,900
29/05/2026 5,600 -0.1 (-1.75%) 7,313 41.52 0 0 5,700 6,500 4,900
28/05/2026 5,800 0 (0%) 5,834 33.21 0 0 5,800 6,600 5,000
27/05/2026 5,700 0 (0%) 2,105 12.18 0 0 5,700 6,500 4,900
26/05/2026 5,800 0.3 (5.45%) 13,909 79.47 0 0 5,500 6,300 4,700
25/05/2026 5,700 0 (0%) 24,949 137.02 0 0 5,700 6,500 4,900
22/05/2026 5,700 0 (0%) 25,513 144.73 0 0 5,700 6,500 4,900
21/05/2026 5,800 0 (0%) 12,069 69.3 0 0 5,800 6,600 5,000
20/05/2026 5,500 -0.7 (-11.29%) 32,815 191.44 0 0 6,200 7,100 5,300
19/05/2026 5,800 -0.8 (-12.12%) 36,292 223.2 0 0 6,600 7,500 5,700
18/05/2026 6,400 -0.1 (-1.54%) 71,797 474.77 0 0 6,500 7,400 5,600
15/05/2026 6,500 -0.1 (-1.52%) 29,789 192.49 0 0 6,600 7,500 5,700
14/05/2026 6,400 0.5 (8.47%) 43,523 287.44 0 0 5,900 6,700 5,100
13/05/2026 6,000 0.7 (13.21%) 77,583 454.34 0 0 5,300 6,000 4,600
12/05/2026 5,500 0.2 (3.77%) 18,177 97.23 0 0 5,300 6,000 4,600
11/05/2026 5,200 -0.5 (-8.77%) 54,540 289.93 0 0 5,700 6,500 4,900
08/05/2026 5,600 -0.1 (-1.75%) 5,121 28.94 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.1 (1.79%) 16,588 94.59 0 0 5,600 6,400 4,800
06/05/2026 5,700 -0.2 (-3.39%) 6,200 34.61 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 26,268 155.4 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 69,818 409.44 0 0 5,200 5,900 4,500
29/04/2026 5,300 0 (0%) 21,012 109.36 0 0 5,300 6,000 4,600
28/04/2026 5,300 -0.2 (-3.64%) 32,850 173.82 0 0 5,500 6,300 4,700
24/04/2026 5,400 0 (0%) 34,749 190.93 0 0 5,400 6,200 4,600
23/04/2026 5,400 -0.2 (-3.57%) 25,555 138.99 0 0 5,600 6,400 4,800
22/04/2026 5,600 0 (0%) 13,718 77.11 0 0 5,600 6,400 4,800
21/04/2026 5,600 -0.1 (-1.75%) 36,387 203.13 0 0 5,700 6,500 4,900
20/04/2026 5,800 0.1 (1.75%) 19,712 112.59 0 0 5,700 6,500 4,900
17/04/2026 5,900 0.2 (3.51%) 25,040 141.96 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 23,439 132.84 0 0 5,800 6,600 5,000
15/04/2026 5,900 0 (0%) 49,583 287.3 0 0 5,900 6,700 5,100
14/04/2026 5,800 -0.1 (-1.69%) 27,945 165.51 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 34,285 200.67 0 0 5,900 6,700 5,100
10/04/2026 5,900 0.5 (9.26%) 28,671 167.96 0 0 5,400 6,200 4,600
09/04/2026 5,800 -0.2 (-3.33%) 74,142 403.9 0 0 6,000 6,900 5,100
08/04/2026 5,800 0 (0%) 42,309 255.93 0 0 5,800 6,600 5,000
07/04/2026 5,900 -0.2 (-3.28%) 19,626 113.73 0 0 6,100 7,000 5,200
06/04/2026 5,600 -0.9 (-13.85%) 24,951 152.17 0 0 6,500 7,400 5,600
03/04/2026 6,500 -0.2 (-2.99%) 2,414 15.83 0 0 6,700 7,700 5,700
02/04/2026 6,500 -0.1 (-1.52%) 28,696 191.62 0 0 6,600 7,500 5,700
01/04/2026 6,700 0.1 (1.52%) 34,272 225.71 0 0 6,600 7,500 5,700
31/03/2026 6,600 -0.4 (-5.71%) 55,221 366.19 0 0 7,000 8,000 6,000
30/03/2026 7,000 0.3 (4.48%) 24,057 167.82 0 0 6,700 7,700 5,700
27/03/2026 6,700 -0.1 (-1.47%) 44,785 300.79 0 0 6,800 7,800 5,800
26/03/2026 6,700 0.1 (1.52%) 30,038 203.71 0 0 6,600 7,500 5,700
25/03/2026 6,600 0.3 (4.76%) 39,483 261.69 0 0 6,300 7,200 5,400
24/03/2026 6,600 0.3 (4.76%) 35,472 223.7 0 0 6,300 7,200 5,400
23/03/2026 5,900 -1 (-14.49%) 67,352 425.78 0 0 6,900 7,900 5,900
20/03/2026 6,900 -0.6 (-8%) 94,927 655.03 0 0 7,500 8,600 6,400
19/03/2026 7,100 -0.1 (-1.39%) 86,401 643.82 0 0 7,200 8,200 6,200
18/03/2026 7,400 0.6 (8.82%) 204,170 1,460.07 0 0 6,800 7,800 5,800

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