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 6,900 0 (0%) 4,000 27.6 0 0 6,900 7,900 5,900
27/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/10/2026 6,900 0 (0%) 16 0.11 0 0 6,900 7,900 5,900
23/10/2026 6,900 -0.1 (-1.43%) 600 4.14 0 0 7,000 8,000 6,000
22/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/10/2026 7,000 0.1 (1.45%) 1,000 7 0 0 6,900 7,900 5,900
20/10/2026 6,900 0 (0%) 2 0.02 0 0 6,900 7,900 5,900
19/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
14/10/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
13/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/10/2026 6,900 0 (0%) 800 5.52 0 0 6,900 7,900 5,900
08/10/2026 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
07/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
05/10/2026 6,800 -0.2 (-2.86%) 2,000 13.6 0 0 7,000 8,000 6,000
02/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
30/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
29/09/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
28/09/2026 6,500 -0.5 (-7.14%) 200 1.3 0 0 7,000 8,000 6,000
25/09/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
24/09/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
18/09/2026 7,100 0.2 (2.9%) 900 6.24 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 10,000 69 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
15/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/09/2026 6,900 0 (0%) 13 0.09 0 0 6,900 7,900 5,900
11/09/2026 6,900 -0.1 (-1.43%) 2,700 18.62 0 0 7,000 8,000 6,000
10/09/2026 7,000 0 (0%) 3,600 25.1 0 0 7,000 8,000 6,000
09/09/2026 7,000 -0.1 (-1.41%) 2,400 16.8 0 0 7,100 8,100 6,100
08/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/09/2026 7,200 0.5 (7.46%) 10,100 71.8 0 0 6,700 7,700 5,700
28/08/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,800 5,800
27/08/2026 6,800 0.1 (1.49%) 1,150 7.81 0 0 6,700 7,700 5,700
26/08/2026 6,700 -0.1 (-1.47%) 150 1.01 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
24/08/2026 6,800 -0.1 (-1.45%) 3,001 20.41 0 0 6,900 7,900 5,900
21/08/2026 6,800 0.1 (1.49%) 2,000 13.77 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 -0.2 (-2.9%) 507 3.4 0 0 6,900 7,900 5,900
17/08/2026 6,700 0.4 (6.35%) 1,101 7.58 0 0 6,300 7,200 5,400
14/08/2026 6,200 -0.5 (-7.46%) 1,601 10.1 0 0 6,700 7,700 5,700
13/08/2026 6,800 0.2 (3.03%) 2,709 18.1 0 0 6,600 7,500 5,700
12/08/2026 6,800 0.1 (1.49%) 1,100 7.28 0 0 6,700 7,700 5,700
11/08/2026 6,600 -0.2 (-2.94%) 2,650 17.68 0 0 6,800 7,800 5,800
10/08/2026 6,700 -0.1 (-1.47%) 1,050 7.11 0 0 6,800 7,800 5,800
07/08/2026 6,800 -0.1 (-1.45%) 1,013 6.89 0 0 6,900 7,900 5,900
06/08/2026 6,900 0.3 (4.55%) 101 0.7 0 0 6,600 7,500 5,700
05/08/2026 6,600 -0.4 (-5.71%) 2,231 14.79 0 0 7,000 8,000 6,000
04/08/2026 6,800 -0.2 (-2.86%) 14,476 100.6 0 0 7,000 8,000 6,000
03/08/2026 8,000 0 (0%) 15,815 126.09 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 13,151 105.21 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 4,500 36.04 0 0 8,000 9,200 6,800
29/07/2026 8,000 -0.3 (-3.61%) 6,704 53.76 0 0 8,300 9,500 7,100
28/07/2026 8,300 0 (0%) 450 3.74 0 0 8,300 9,500 7,100
27/07/2026 8,300 0.2 (2.47%) 201 1.67 0 0 8,100 9,300 6,900
24/07/2026 8,100 -0.3 (-3.57%) 7,626 61.61 0 0 8,400 9,600 7,200
23/07/2026 8,400 0 (0%) 1,301 10.9 0 0 8,400 9,600 7,200
22/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/07/2026 8,300 0.2 (2.47%) 250 2.09 0 0 8,100 9,300 6,900
20/07/2026 8,100 -0.2 (-2.41%) 1,803 14.68 0 0 8,300 9,500 7,100
17/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
16/07/2026 8,300 0.1 (1.22%) 708 5.88 0 0 8,200 9,400 7,000
15/07/2026 8,300 0.1 (1.22%) 6,000 48.97 0 0 8,200 9,400 7,000
14/07/2026 8,500 0 (0%) 6,800 55.46 0 0 8,500 9,700 7,300
13/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/07/2026 8,500 -0.2 (-2.3%) 600 5.1 0 0 8,700 10,000 7,400
09/07/2026 8,700 0.5 (6.1%) 8,405 72.82 0 0 8,200 9,400 7,000
08/07/2026 8,100 -0.3 (-3.57%) 3,412 27.93 0 0 8,400 9,600 7,200
07/07/2026 8,400 0 (0%) 427 3.58 0 0 8,400 9,600 7,200
06/07/2026 8,400 0 (0%) 285 2.38 0 0 8,400 9,600 7,200
03/07/2026 8,400 -0.1 (-1.18%) 100 0.84 0 0 8,500 9,700 7,300
02/07/2026 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 2,300 19.08 0 0 8,300 9,500 7,100
26/06/2026 8,400 0.1 (1.2%) 5,600 46.24 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.2 (2.47%) 5,600 46.38 0 0 8,100 9,300 6,900
24/06/2026 8,000 0.1 (1.27%) 10,311 83.28 0 0 7,900 9,000 6,800
23/06/2026 7,900 0.1 (1.28%) 3,701 29.24 0 0 7,800 8,900 6,700
22/06/2026 7,900 0.4 (5.33%) 1,541 11.99 0 0 7,500 8,600 6,400
19/06/2026 7,500 -0.1 (-1.32%) 901 6.76 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 1,700 12.92 0 0 7,600 8,700 6,500
17/06/2026 7,600 -0.1 (-1.3%) 800 6.08 0 0 7,700 8,800 6,600
16/06/2026 7,700 -0.1 (-1.28%) 900 6.93 0 0 7,800 8,900 6,700
15/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/06/2026 7,800 0 (0%) 550 4.26 0 0 7,800 8,900 6,700
11/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/06/2026 7,800 0.1 (1.3%) 100 0.78 696,880 5,365.98 7,700 8,800 6,600
09/06/2026 7,700 -0.1 (-1.28%) 502 3.85 0 0 7,800 8,900 6,700
08/06/2026 7,800 0.1 (1.3%) 1,700 13.26 0 0 7,700 8,800 6,600
05/06/2026 7,700 -0.2 (-2.53%) 10,500 80.5 0 0 7,900 9,000 6,800
04/06/2026 7,800 -0.1 (-1.27%) 1,300 10.24 0 0 7,900 9,000 6,800
03/06/2026 7,900 0.2 (2.6%) 110 0.87 0 0 7,700 8,800 6,600
02/06/2026 7,700 0 (0%) 10 0.08 0 0 7,700 8,800 6,600
01/06/2026 7,700 0 (0%) 1,100 8.51 0 0 7,700 8,800 6,600
29/05/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,800 6,600
28/05/2026 7,700 0.2 (2.67%) 100 0.77 0 0 7,500 8,600 6,400
27/05/2026 7,500 -0.2 (-2.6%) 700 5.28 0 0 7,700 8,800 6,600
26/05/2026 7,700 0 (0%) 111 0.85 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2,500 19.25 0 0 7,700 8,800 6,600
22/05/2026 7,700 0.2 (2.67%) 2,310 17.69 0 0 7,500 8,600 6,400
21/05/2026 7,500 0 (0%) 16,500 123.75 0 0 7,500 8,600 6,400
20/05/2026 7,500 0 (0%) 400 3 0 0 7,500 8,600 6,400
19/05/2026 7,500 -0.2 (-2.6%) 5,804 43.61 0 0 7,700 8,800 6,600
18/05/2026 7,700 0.1 (1.32%) 314 2.41 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/05/2026 7,600 -0.1 (-1.3%) 3,305 25.2 0 0 7,700 8,800 6,600
13/05/2026 7,900 0 (0%) 4,101 31.6 0 0 7,900 9,000 6,800
12/05/2026 7,800 0.4 (5.41%) 900 7.11 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.7 (-8.64%) 44,175 328.09 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/05/2026 8,100 0 (0%) 145 1.17 0 0 8,100 9,300 6,900
06/05/2026 8,400 0.5 (6.33%) 1,103 8.93 0 0 7,900 9,000 6,800
05/05/2026 7,900 0 (0%) 948 7.48 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 1,337 10.59 0 0 7,900 9,000 6,800
29/04/2026 7,900 -0.1 (-1.25%) 817 6.42 0 0 8,000 9,200 6,800
28/04/2026 8,000 -0.1 (-1.23%) 11,478 91.7 0 0 8,100 9,300 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
早速連結