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
26/05/2026 4,300 0 (0%) 27,500 118.25 0 0 4,300 4,700 3,900
25/05/2026 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 211,300 1,260.4 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.1 (1.69%) 608,677 3,583.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 -0.1 (-1.67%) 131,128 769.22 0 0 6,000 6,600 5,400
20/01/2026 6,000 0 (0%) 260,313 1,545.4 0 0 6,000 6,600 5,400
19/01/2026 6,000 0.1 (1.69%) 206,010 1,219.58 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 210,210 1,246.04 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 229,953 1,347.26 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 319,346 1,883.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.1 (-1.64%) 231,581 1,386.62 0 0 6,100 6,700 5,500
12/01/2026 6,100 0.2 (3.39%) 281,405 1,685.25 133,600 721.44 5,900 6,400 5,400
09/01/2026 5,900 -0.2 (-3.28%) 243,394 1,451.18 0 0 6,100 6,700 5,500
08/01/2026 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 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
BSC Livestream
早速連結