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
09/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
08/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
07/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
04/09/2026 3,900 0.1 (2.63%) 2,100 7.84 0 0 3,800 4,100 3,500
03/09/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,200 3,600
28/08/2026 3,900 -0.2 (-4.88%) 100 0.39 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 500 1.97 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/08/2026 4,100 0.2 (5.13%) 1,107 4.59 0 0 3,900 4,200 3,600
24/08/2026 3,900 0 (0%) 300 1.16 0 0 3,900 4,200 3,600
21/08/2026 3,900 0 (0%) 2,000 7.5 0 0 3,900 4,200 3,600
20/08/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
19/08/2026 3,900 0.1 (2.63%) 10,100 37.39 0 0 3,800 4,100 3,500
18/08/2026 3,800 0.1 (2.7%) 2,953 10.94 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.2 (-5.13%) 5,600 20.96 0 0 3,900 4,200 3,600
14/08/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 2,100 7.99 0 0 3,900 4,200 3,600
12/08/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
11/08/2026 3,900 0 (0%) 21,800 80.7 0 0 3,900 4,200 3,600
10/08/2026 3,900 0 (0%) 1,100 4.27 0 0 3,900 4,200 3,600
07/08/2026 3,900 0.2 (5.41%) 4,300 16.55 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.1 (-2.63%) 900 3.36 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 2,100 7.78 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 321 1.17 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 5,800 20.9 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.2 (-5.26%) 224 0.81 0 0 3,800 4,100 3,500
27/07/2026 3,800 0 (0%) 341 1.27 0 0 3,800 4,100 3,500
24/07/2026 3,800 0 (0%) 400 1.49 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.2 (5.56%) 10,207 38. 0 0 3,600 3,900 3,300
22/07/2026 3,600 -0.1 (-2.7%) 3,794 13.98 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.1 (-2.63%) 2,511 9.22 0 0 3,800 4,100 3,500
20/07/2026 3,800 -0.3 (-7.32%) 5,401 20.17 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 206 0.83 0 0 4,100 4,500 3,700
16/07/2026 4,100 0 (0%) 283 1.14 0 0 4,100 4,500 3,700
15/07/2026 4,100 0 (0%) 545 2.17 0 0 4,100 4,500 3,700
14/07/2026 4,100 0.2 (5.13%) 4,612 18.84 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 4,100 15.59 0 0 3,900 4,200 3,600
10/07/2026 3,900 0.1 (2.63%) 2,222 8.48 0 0 3,800 4,100 3,500
09/07/2026 3,800 0.1 (2.7%) 3,819 14.23 0 0 3,700 4,000 3,400
08/07/2026 3,700 0 (0%) 13,318 49.34 0 0 3,700 4,000 3,400
07/07/2026 3,700 -0.2 (-5.13%) 5,300 20.05 0 0 3,900 4,200 3,600
06/07/2026 3,900 -0.2 (-4.88%) 11,636 45.54 0 0 4,100 4,500 3,700
03/07/2026 4,100 0.2 (5.13%) 6,330 25.33 0 0 3,900 4,200 3,600
02/07/2026 3,900 -0.2 (-4.88%) 1,700 6.79 0 0 4,100 4,500 3,700
01/07/2026 4,100 0 (0%) 39,900 156.42 0 0 4,100 4,500 3,700
30/06/2026 4,100 0 (0%) 60,476 235.47 0 0 4,100 4,500 3,700
29/06/2026 4,100 0.1 (2.5%) 1,945 7.78 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,500 3,700
25/06/2026 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,500 3,700
24/06/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,500 3,700
23/06/2026 4,100 0 (0%) 902 3.62 0 0 4,100 4,500 3,700
22/06/2026 4,100 0.1 (2.5%) 4,400 17.3 0 0 4,000 4,400 3,600
19/06/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
18/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,600 3,800
17/06/2026 4,200 0.2 (5%) 310 1.28 0 0 4,000 4,400 3,600
16/06/2026 4,000 -0.1 (-2.44%) 2,000 8 0 0 4,100 4,500 3,700
15/06/2026 4,100 0 (0%) 3,964 16.22 0 0 4,100 4,500 3,700
12/06/2026 4,100 0 (0%) 40 0.16 0 0 4,100 4,500 3,700
11/06/2026 4,100 -0.1 (-2.38%) 133 0.55 0 0 4,200 4,600 3,800
10/06/2026 4,200 0 (0%) 18 0.08 0 0 4,200 4,600 3,800
09/06/2026 4,200 0.2 (5%) 1,715 6.88 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 1,712 6.85 0 0 4,000 4,400 3,600
05/06/2026 4,000 -0.2 (-4.76%) 10,500 41.14 0 0 4,200 4,600 3,800
04/06/2026 4,200 0 (0%) 530 2.11 0 0 4,200 4,600 3,800
03/06/2026 4,200 0.1 (2.44%) 102 0.43 0 0 4,100 4,500 3,700
02/06/2026 4,100 0 (0%) 3,200 12.83 0 0 4,100 4,500 3,700
01/06/2026 4,100 0 (0%) 446 1.79 0 0 4,100 4,500 3,700
29/05/2026 4,100 0.1 (2.5%) 200 0.8 0 0 4,000 4,400 3,600
28/05/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,600 3,800
27/05/2026 4,200 0 (0%) 400 1.62 0 0 4,200 4,600 3,800
26/05/2026 4,200 0 (0%) 900 3.62 0 0 4,200 4,600 3,800
25/05/2026 4,200 0 (0%) 2,310 9.46 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 3,100 12.72 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 8,900 35.76 0 0 4,200 4,600 3,800
20/05/2026 4,200 0 (0%) 3,808 15.32 0 0 4,200 4,600 3,800
19/05/2026 4,200 0 (0%) 7,030 28.93 0 0 4,200 4,600 3,800
18/05/2026 4,200 -0.3 (-6.67%) 1,002 4.25 0 0 4,500 4,900 4,100
15/05/2026 4,500 0.1 (2.27%) 8,906 38.1 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.1 (2.33%) 106 0.46 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 4,627 18.96 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 4,733 19.58 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 674 2.85 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 8,201 34.13 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 31 0.14 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
04/05/2026 4,300 -0.1 (-2.27%) 12,600 52.93 0 0 4,400 4,800 4,000
29/04/2026 4,400 -0.1 (-2.22%) 14,198 59.55 0 0 4,500 4,900 4,100
28/04/2026 4,500 0 (0%) 618 2.76 0 0 4,500 4,900 4,100
24/04/2026 4,500 0 (0%) 900 3.84 0 0 4,500 4,900 4,100
23/04/2026 4,500 0 (0%) 6,474 28.9 0 0 4,500 4,900 4,100
22/04/2026 4,500 0 (0%) 200 0.89 0 0 4,500 4,900 4,100
21/04/2026 4,500 0 (0%) 900 3.9 0 0 4,500 4,900 4,100
20/04/2026 4,500 0.1 (2.27%) 15,302 67.23 0 0 4,400 4,800 4,000
17/04/2026 4,400 0 (0%) 12,600 52.16 0 0 4,400 4,800 4,000
16/04/2026 4,400 -0.1 (-2.22%) 6,131 26.37 0 0 4,500 4,900 4,100
15/04/2026 4,500 0 (0%) 900 4.04 0 0 4,500 4,900 4,100
14/04/2026 4,500 0 (0%) 125 0.56 0 0 4,500 4,900 4,100
13/04/2026 4,500 0 (0%) 6,200 27.37 0 0 4,500 4,900 4,100
10/04/2026 4,500 -0.1 (-2.17%) 2,908 12.88 0 0 4,600 5,000 4,200
09/04/2026 4,600 0 (0%) 600 2.72 0 0 4,600 5,000 4,200
08/04/2026 4,600 0.2 (4.55%) 23,530 106.35 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 9,301 40.28 0 0 4,400 4,800 4,000
06/04/2026 4,400 0.1 (2.33%) 2,004 8.81 0 0 4,300 4,700 3,900
03/04/2026 4,300 -0.1 (-2.27%) 10,300 44.58 0 0 4,400 4,800 4,000
02/04/2026 4,400 -0.1 (-2.22%) 10,226 45.02 0 0 4,500 4,900 4,100
01/04/2026 4,500 -0.1 (-2.17%) 26,417 119.73 0 0 4,600 5,000 4,200
31/03/2026 4,600 0 (0%) 15,329 68.1 0 0 4,600 5,000 4,200
30/03/2026 4,600 0.1 (2.22%) 31,367 140.49 0 0 4,500 4,900 4,100
27/03/2026 4,500 0 (0%) 6,471 29.25 0 0 4,500 4,900 4,100
26/03/2026 4,500 -0.1 (-2.17%) 29,102 131.27 0 0 4,600 5,000 4,200
25/03/2026 4,600 -0.4 (-8%) 231,008 1,043.58 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 8,562 40.22 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.5 (-9.26%) 44,848 223.47 0 0 5,400 5,900 4,900
20/03/2026 5,400 0.4 (8%) 59,880 314.89 0 0 5,000 5,500 4,500
19/03/2026 5,000 0.2 (4.17%) 90,700 427.38 0 0 4,800 5,200 4,400
18/03/2026 4,800 -0.2 (-4%) 3,511 16.86 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.2 (4.17%) 1,410 7.04 0 0 4,800 5,200 4,400
16/03/2026 4,800 0 (0%) 11,500 53.02 0 0 4,800 5,200 4,400
13/03/2026 4,800 -0.1 (-2.04%) 17,284 83.27 0 0 4,900 5,300 4,500
12/03/2026 4,900 0.1 (2.08%) 9,800 46.64 0 0 4,800 5,200 4,400
11/03/2026 4,800 0 (0%) 3,300 15.22 0 0 4,800 5,200 4,400
10/03/2026 4,800 0.3 (6.67%) 3,814 16.82 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.5 (-10%) 31,701 143.74 0 0 5,000 5,500 4,500

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