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
12/06/2026 6,600 0.1 (1.54%) 382,020 2,494.07 355,000 2,307.5 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 324,152 2,114.13 0 0 6,600 7,200 6,000
10/06/2026 6,600 0.1 (1.54%) 722,170 4,719.57 0 0 6,500 7,100 5,900
09/06/2026 6,500 0.1 (1.56%) 449,398 2,907.77 0 0 6,400 7,000 5,800
08/06/2026 6,400 -0.2 (-3.03%) 302,139 1,936.93 0 0 6,600 7,200 6,000
05/06/2026 6,600 0 (0%) 374,732 2,445.54 0 0 6,600 7,200 6,000
04/06/2026 6,600 0 (0%) 306,621 2,003.24 0 0 6,600 7,200 6,000
03/06/2026 6,600 0.1 (1.54%) 372,800 2,427.07 0 0 6,500 7,100 5,900
02/06/2026 6,500 -0.1 (-1.52%) 1,309,231 8,581.7 1,650,490 10,448.94 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 581,557 3,853.42 2,228,529 13,594.03 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 379,666 2,537.48 0 0 6,700 7,300 6,100
28/05/2026 6,700 -0.2 (-2.9%) 1,041,074 7,067.7 0 0 6,900 7,500 6,300
27/05/2026 6,900 0 (0%) 454,725 3,107.05 0 0 6,900 7,500 6,300
26/05/2026 6,900 0 (0%) 866,111 5,954.36 519,300 3,271.59 6,900 7,500 6,300
25/05/2026 6,900 -0.2 (-2.82%) 629,176 4,374.78 100,000 640 7,100 7,800 6,400
22/05/2026 7,100 0 (0%) 1,099,753 7,786.09 930,000 6,231 7,100 7,800 6,400
21/05/2026 7,100 0.4 (5.97%) 1,467,461 10,277.65 0 0 6,700 7,300 6,100
20/05/2026 6,700 -0.1 (-1.47%) 568,236 3,835.03 0 0 6,800 7,400 6,200
19/05/2026 6,800 0.2 (3.03%) 616,080 4,092.7 0 0 6,600 7,200 6,000
18/05/2026 6,600 0 (0%) 184,230 1,203.57 1,345,000 8,070 6,600 7,200 6,000
15/05/2026 6,600 0.1 (1.54%) 431,593 2,813.11 0 0 6,500 7,100 5,900
14/05/2026 6,500 -0.1 (-1.52%) 684,834 4,494.99 225,000 1,485 6,600 7,200 6,000
13/05/2026 6,600 0.2 (3.13%) 326,768 2,128.88 1,710,000 11,286 6,400 7,000 5,800
12/05/2026 6,400 -0.1 (-1.54%) 751,282 4,876.14 1,091,000 7,034 6,500 7,100 5,900
11/05/2026 6,500 0 (0%) 488,461 3,161.29 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.1 (-1.52%) 686,487 4,507.28 0 0 6,600 7,200 6,000
07/05/2026 6,600 0 (0%) 161,453 1,065.84 0 0 6,600 7,200 6,000
06/05/2026 6,600 -0.1 (-1.49%) 446,074 2,943.02 0 0 6,700 7,300 6,100
05/05/2026 6,700 0.1 (1.52%) 795,512 5,251.81 310,000 2,046 6,600 7,200 6,000
04/05/2026 6,600 0 (0%) 93,483 619.96 0 0 6,600 7,200 6,000
29/04/2026 6,600 -0.1 (-1.49%) 194,520 1,284.26 2,670,000 17,889 6,700 7,300 6,100
28/04/2026 6,700 0.1 (1.52%) 102,638 678.08 280,000 1,876 6,600 7,200 6,000
24/04/2026 6,600 0 (0%) 239,666 1,571.93 485,000 3,249.5 6,600 7,200 6,000
23/04/2026 6,600 -0.1 (-1.49%) 720,902 4,814.72 460,000 3,100 6,700 7,300 6,100
22/04/2026 6,700 0 (0%) 472,487 3,166.18 1,139,000 7,799.6 6,700 7,300 6,100
21/04/2026 6,700 0.1 (1.52%) 865,755 5,803.03 1,600,000 10,990 6,600 7,200 6,000
20/04/2026 6,600 -0.3 (-4.35%) 720,224 4,856.93 2,090,000 14,421 6,900 7,500 6,300
17/04/2026 6,900 0 (0%) 330,844 2,267.31 280,000 1,932 6,900 7,500 6,300
16/04/2026 6,900 0 (0%) 524,481 3,599.84 0 0 6,900 7,500 6,300
15/04/2026 6,900 -0.1 (-1.43%) 550,850 3,815.61 0 0 7,000 7,700 6,300
14/04/2026 7,000 0.1 (1.45%) 774,890 5,368.08 0 0 6,900 7,500 6,300
13/04/2026 6,900 0 (0%) 524,648 3,595.68 140,000 966 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 813,458 5,610.4 1,200,000 8,280 6,900 7,500 6,300
09/04/2026 6,900 -0.1 (-1.43%) 935,742 6,482.87 300,000 2,100 7,000 7,700 6,300
08/04/2026 7,000 0.3 (4.48%) 1,922,478 13,318.43 335,000 2,244.5 6,700 7,300 6,100
07/04/2026 6,700 0 (0%) 1,303,204 8,445.36 500,000 3,350 6,700 7,300 6,100
06/04/2026 6,700 -0.2 (-2.9%) 1,000,226 6,711.68 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 431,406 2,971.88 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.1 (-1.43%) 334,453 2,308.2 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 1,761,213 12,360.16 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 1,971,702 13,862.39 0 0 7,100 7,800 6,400
30/03/2026 7,100 -0.2 (-2.74%) 1,271,794 8,991.8 329,000 2,363.7 7,300 8,000 6,600
27/03/2026 7,300 0.1 (1.39%) 1,976,693 14,061.52 0 0 7,200 7,900 6,500
26/03/2026 7,200 -0.1 (-1.37%) 2,252,387 15,984.14 0 0 7,300 8,000 6,600
25/03/2026 7,300 -0.1 (-1.35%) 3,456,440 24,723.19 2,004,000 15,560.7 7,400 8,100 6,700
24/03/2026 7,400 0.5 (7.25%) 2,454,645 17,803.58 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 877,695 5,937.71 1,355,000 8,924 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 798,855 5,519.89 1,000,000 7,000 7,000 7,700 6,300
19/03/2026 7,000 0 (0%) 201,413 1,398.13 700,000 4,900 7,000 7,700 6,300
18/03/2026 7,000 -0.1 (-1.41%) 700,780 4,899.43 0 0 7,100 7,800 6,400
17/03/2026 7,100 0.1 (1.43%) 80,490 567.5 325,000 2,275 7,000 7,700 6,300
16/03/2026 7,000 0.1 (1.45%) 661,145 4,628.39 0 0 6,900 7,500 6,300
13/03/2026 6,900 -0.3 (-4.17%) 213,128 1,490.49 0 0 7,200 7,900 6,500
12/03/2026 7,200 -0.1 (-1.37%) 785,026 5,551.99 200,000 1,600 7,300 8,000 6,600
11/03/2026 7,300 0.3 (4.29%) 314,098 2,234.56 0 0 7,000 7,700 6,300
10/03/2026 7,000 0.1 (1.45%) 607,702 4,071.14 0 0 6,900 7,500 6,300
09/03/2026 6,900 -0.7 (-9.21%) 460,993 3,188.41 1,430,000 9,927 7,600 8,300 6,900
06/03/2026 7,600 0 (0%) 171,000 1,307.57 1,960,000 15,308 7,600 8,300 6,900
05/03/2026 7,600 -0.2 (-2.56%) 247,070 1,906.22 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 395,352 3,023.4 0 0 7,800 8,500 7,100
03/03/2026 7,800 -0.1 (-1.27%) 858,152 6,794.84 0 0 7,900 8,600 7,200
02/03/2026 7,900 -0.5 (-5.95%) 636,709 5,066.76 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 552,151 4,576.95 476,000 3,617.6 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 224,586 1,872.34 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 378,414 3,156.11 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.1 (-1.18%) 331,989 2,793.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 -0.1 (-1.16%) 357,119 3,048.21 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 351,875 2,971.82 200,000 1,700 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 281,002 2,404.54 190,000 1,615 8,700 9,500 7,900
11/02/2026 8,700 0.1 (1.16%) 248,317 2,132.79 1,070,000 9,095 8,600 9,400 7,800
10/02/2026 8,600 0.1 (1.18%) 280,779 2,389.13 360,000 3,060 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 433,034 3,696.45 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.2 (-2.27%) 326,585 2,796.68 0 0 8,800 9,600 8,000
05/02/2026 8,800 -0.2 (-2.22%) 598,311 5,334.56 120,000 996 9,000 9,900 8,100
04/02/2026 9,000 0.1 (1.12%) 1,587,300 14,026.96 630,000 5,355 8,900 9,700 8,100
03/02/2026 8,900 0.3 (3.49%) 1,936,200 17,045.58 750,000 6,225 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 446,400 3,773.63 570,500 4,735.15 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 241,418 2,031.4 710,000 5,931 8,400 9,200 7,600
29/01/2026 8,400 -0.1 (-1.18%) 230,415 1,930.87 1,380,000 11,454 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 250,021 2,115.38 0 0 8,500 9,300 7,700
27/01/2026 8,500 -0.1 (-1.16%) 220,513 1,881.77 0 0 8,600 9,400 7,800
26/01/2026 8,600 -0.1 (-1.15%) 644,536 5,478.83 0 0 8,700 9,500 7,900
23/01/2026 8,700 -0.4 (-4.4%) 1,587,219 14,095.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0.5 (5.81%) 2,823,479 25,232.96 0 0 8,600 9,400 7,800
21/01/2026 8,600 0 (0%) 698,911 6,010.57 0 0 8,600 9,400 7,800
20/01/2026 8,600 -0.1 (-1.15%) 884,206 7,630.69 2,042,000 16,651 8,700 9,500 7,900
19/01/2026 8,700 0.1 (1.16%) 733,626 6,353.37 1,592,000 12,736 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1,272,143 10,815.57 500,000 4,500 8,600 9,400 7,800
15/01/2026 8,600 -0.1 (-1.15%) 471,159 4,034.38 0 0 8,700 9,500 7,900
14/01/2026 8,700 -0.1 (-1.14%) 971,019 8,405.9 220,000 1,870 8,800 9,600 8,000
13/01/2026 8,800 0.3 (3.53%) 1,803,813 15,622.1 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 623,047 5,281.36 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 732,648 6,159.09 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 366,411 3,132.99 0 0 8,700 9,500 7,900
07/01/2026 8,700 0.1 (1.16%) 547,381 4,724.4 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結