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
28/10/2026 5,600 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,500 4,900
27/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/10/2026 5,700 0.1 (1.79%) 600 3.39 0 0 5,600 6,400 4,800
20/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/10/2026 5,500 -0.3 (-5.17%) 2,101 11.67 0 0 5,800 6,600 5,000
15/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/10/2026 5,800 0 (0%) 22 0.13 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
08/10/2026 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
07/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2026 5,700 -0.1 (-1.72%) 2,600 14.78 0 0 5,800 6,600 5,000
01/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/09/2026 5,800 0.1 (1.75%) 134 0.75 0 0 5,700 6,500 4,900
29/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/09/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,600 0.2 (3.7%) 1,500 8.13 0 0 5,400 6,200 4,600
21/09/2026 5,400 0.3 (5.88%) 449 2.4 0 0 5,100 5,800 4,400
18/09/2026 5,100 0 (0%) 40 0.22 0 0 5,100 5,800 4,400
17/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/09/2026 5,100 0 (0%) 2,902 14.78 0 0 5,100 5,800 4,400
15/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/09/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
11/09/2026 5,000 -0.2 (-3.85%) 2,800 14.35 0 0 5,200 5,900 4,500
10/09/2026 5,100 -0.4 (-7.27%) 4,103 21.51 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 500 2.73 0 0 5,500 6,300 4,700
08/09/2026 5,600 0.2 (3.7%) 900 4.94 0 0 5,400 6,200 4,600
07/09/2026 5,400 -0.2 (-3.57%) 2,900 15.63 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.1 (-1.75%) 400 2.23 0 0 5,700 6,500 4,900
03/09/2026 5,800 0 (0%) 1,500 8.53 0 0 5,800 6,600 5,000
28/08/2026 5,700 -0.1 (-1.72%) 7,300 42.07 0 0 5,800 6,600 5,000
27/08/2026 5,700 -0.1 (-1.72%) 200 1.15 0 0 5,800 6,600 5,000
26/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/08/2026 5,800 0 (0%) 900 5.22 0 0 5,800 6,600 5,000
24/08/2026 5,900 0.4 (7.27%) 3,100 17.92 0 0 5,500 6,300 4,700
21/08/2026 5,500 0 (0%) 4,000 22.12 0 0 5,500 6,300 4,700
20/08/2026 5,600 0.1 (1.82%) 2,600 14.2 0 0 5,500 6,300 4,700
19/08/2026 5,400 -0.1 (-1.82%) 2,000 11.02 0 0 5,500 6,300 4,700
18/08/2026 5,500 0 (0%) 7,900 43.46 0 0 5,500 6,300 4,700
17/08/2026 5,600 -0.4 (-6.67%) 1,000 5.45 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.2 (-3.23%) 600 3.6 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 1,000 6.15 0 0 6,200 7,100 5,300
12/08/2026 6,200 -0.2 (-3.13%) 1,131 6.98 0 0 6,400 7,300 5,500
11/08/2026 6,200 0.4 (6.9%) 751 4.82 0 0 5,800 6,600 5,000
10/08/2026 5,800 -0.5 (-7.94%) 218 1.27 0 0 6,300 7,200 5,400
07/08/2026 5,800 0.1 (1.75%) 1,131 7.09 0 0 5,700 6,500 4,900
06/08/2026 5,700 0 (0%) 208 1.18 0 0 5,700 6,500 4,900
05/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.1 (1.79%) 2,000 11.41 0 0 5,600 6,400 4,800
03/08/2026 5,600 -0.1 (-1.75%) 4,600 25.79 0 0 5,700 6,500 4,900
31/07/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
30/07/2026 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
29/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/07/2026 5,700 0 (0%) 8,300 47.31 0 0 5,700 6,500 4,900
24/07/2026 5,700 0 (0%) 1,205 6.87 0 0 5,700 6,500 4,900
23/07/2026 5,700 0 (0%) 11,400 64.98 0 0 5,700 6,500 4,900
22/07/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,500 4,900
21/07/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
20/07/2026 5,700 -0.2 (-3.39%) 5,620 32.04 0 0 5,900 6,700 5,100
17/07/2026 5,900 0 (0%) 503 2.97 0 0 5,900 6,700 5,100
16/07/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
15/07/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
14/07/2026 5,900 0.1 (1.72%) 322 1.9 0 0 5,800 6,600 5,000
13/07/2026 5,700 0.2 (3.64%) 1,830 10.66 0 0 5,500 6,300 4,700
10/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/07/2026 5,500 -0.5 (-8.33%) 115 0.63 0 0 6,000 6,900 5,100
08/07/2026 6,000 0.2 (3.45%) 1,200 7.2 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 6,000 0 (0%) 13,700 79.89 0 0 6,000 6,900 5,100
03/07/2026 6,000 0 (0%) 353 2.08 0 0 6,000 6,900 5,100
02/07/2026 6,000 0 (0%) 7,900 47.38 0 0 6,000 6,900 5,100
01/07/2026 6,000 0 (0%) 60 0.36 0 0 6,000 6,900 5,100
30/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/06/2026 6,000 -0.2 (-3.23%) 3,100 18.62 0 0 6,200 7,100 5,300
26/06/2026 6,000 0 (0%) 200 1.24 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
24/06/2026 6,100 0.4 (7.02%) 17,573 105.43 0 0 5,700 6,500 4,900
23/06/2026 5,700 -0.2 (-3.39%) 505 2.88 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
19/06/2026 5,800 -0.1 (-1.69%) 1,401 8.21 0 0 5,900 6,700 5,100
18/06/2026 5,800 -0.2 (-3.33%) 1,600 9.4 0 0 6,000 6,900 5,100
17/06/2026 5,900 0 (0%) 1,202 7.22 0 0 5,900 6,700 5,100
16/06/2026 6,300 0 (0%) 518 3.3 0 0 6,300 7,200 5,400
15/06/2026 6,200 -0.3 (-4.62%) 3,674 23.14 0 0 6,500 7,400 5,600
12/06/2026 6,500 0 (0%) 2,200 14.37 0 0 6,500 7,400 5,600
11/06/2026 6,500 0.2 (3.17%) 5,500 35.55 0 0 6,300 7,200 5,400
10/06/2026 6,200 -0.1 (-1.59%) 6,600 41.5 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.1 (1.61%) 3,010 18.96 0 0 6,200 7,100 5,300
08/06/2026 6,300 0.1 (1.61%) 47,200 292.18 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/06/2026 6,300 -0.1 (-1.56%) 6,900 43.01 0 0 6,400 7,300 5,500
03/06/2026 6,500 0.4 (6.56%) 5,706 36.26 0 0 6,100 7,000 5,200
02/06/2026 6,000 -0.4 (-6.25%) 2,516 15.37 0 0 6,400 7,300 5,500
01/06/2026 6,400 -0.1 (-1.54%) 6,000 38.49 0 0 6,500 7,400 5,600
29/05/2026 6,400 0 (0%) 4,100 26.55 0 0 6,400 7,300 5,500
28/05/2026 6,300 -0.3 (-4.55%) 300 1.91 0 0 6,600 7,500 5,700
27/05/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
26/05/2026 6,400 0.3 (4.92%) 3,100 19.25 0 0 6,100 7,000 5,200
25/05/2026 6,400 0 (0%) 1,100 6.76 0 0 6,400 7,300 5,500
22/05/2026 6,400 -0.1 (-1.54%) 1,300 8.27 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 1,003 6.52 0 0 6,500 7,400 5,600
20/05/2026 6,500 0 (0%) 101 0.66 0 0 6,500 7,400 5,600
19/05/2026 6,600 0.1 (1.54%) 10,415 67.84 0 0 6,500 7,400 5,600
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/05/2026 6,500 -0.1 (-1.52%) 2,400 15.6 0 0 6,600 7,500 5,700
14/05/2026 6,700 -0.1 (-1.47%) 2,706 17.81 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 15,870 107.93 0 0 6,800 7,800 5,800
11/05/2026 6,800 -0.1 (-1.45%) 200 1.36 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.2 (2.99%) 402 2.77 0 0 6,700 7,700 5,700
07/05/2026 6,700 0.4 (6.35%) 1,312 8.85 0 0 6,300 7,200 5,400
06/05/2026 7,000 -0.2 (-2.78%) 6,330 40. 0 0 7,200 8,200 6,200
05/05/2026 7,100 0.2 (2.9%) 754 5.4 0 0 6,900 7,900 5,900
04/05/2026 7,000 0.3 (4.48%) 200 1.38 4,272 32.04 6,700 7,700 5,700
29/04/2026 7,400 0.3 (4.23%) 5,669 38. 0 0 7,100 8,100 6,100
28/04/2026 7,000 -0.2 (-2.78%) 2,051 14.47 0 0 7,200 8,200 6,200

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