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
03/07/2026 8,390 -0.17 (-1.99%) 265,200 2,250.46 0 0 8,560 9,150 7,970
02/07/2026 9,560 0.25 (2.69%) 484,000 4,594.66 0 0 9,310 9,960 8,660
01/07/2026 9,310 0.06 (0.65%) 305,100 2,833.45 0 0 9,250 9,890 8,610
30/06/2026 9,250 -0.03 (-0.32%) 75,100 695.97 0 0 9,280 9,920 8,640
29/06/2026 9,280 0.06 (0.65%) 173,700 1,609.31 0 0 9,220 9,860 8,580
26/06/2026 9,220 0.07 (0.77%) 90,400 829.69 0 0 9,150 9,790 8,510
25/06/2026 9,150 0.05 (0.55%) 60,700 553.43 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 145,500 1,328.49 0 0 9,060 9,690 8,430
23/06/2026 9,060 -0.19 (-2.05%) 200,300 1,828.76 0 0 9,250 9,890 8,610
22/06/2026 9,250 -0.13 (-1.39%) 53,100 493.7 0 0 9,380 10,000 8,730
19/06/2026 9,380 -0.05 (-0.53%) 104,400 983.35 0 0 9,430 10,050 8,770
18/06/2026 9,430 -0.05 (-0.53%) 158,200 1,492.9 0 0 9,480 10,100 8,820
17/06/2026 9,480 -0.03 (-0.32%) 91,200 867.81 0 0 9,510 10,150 8,850
16/06/2026 9,510 0.29 (3.15%) 475,600 4,514.99 0 0 9,220 9,860 8,580
15/06/2026 9,220 0.06 (0.66%) 161,200 1,476.61 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.04 (0.44%) 57,600 526.4 0 0 9,120 9,750 8,490
11/06/2026 9,120 0.02 (0.22%) 69,700 636.45 0 0 9,100 9,730 8,470
10/06/2026 9,100 0.09 (1.%) 109,800 999.22 0 0 9,010 9,640 8,380
09/06/2026 9,010 0.05 (0.56%) 184,600 1,662.2 0 0 8,960 9,580 8,340
08/06/2026 8,960 0.03 (0.34%) 69,300 620.24 0 0 8,930 9,550 8,310
05/06/2026 8,930 -0.05 (-0.56%) 44,900 401.76 0 0 8,980 9,600 8,360
04/06/2026 8,980 -0.07 (-0.77%) 22,200 199.53 0 0 9,050 9,680 8,420
03/06/2026 9,050 -0.01 (-0.11%) 39,700 357.39 0 0 9,060 9,690 8,430
02/06/2026 9,060 0 (0%) 60,900 547.96 0 0 9,060 9,690 8,430
01/06/2026 9,060 0.04 (0.44%) 15,800 143. 0 0 9,020 9,650 8,390
29/05/2026 9,020 -0.04 (-0.44%) 45,300 408.74 0 0 9,060 9,690 8,430
28/05/2026 9,060 0.08 (0.89%) 81,200 735.68 0 0 8,980 9,600 8,360
27/05/2026 8,980 0.01 (0.11%) 163,600 1,483.85 0 0 8,970 9,590 8,350
26/05/2026 8,970 0.05 (0.56%) 33,900 301.83 0 0 8,920 9,540 8,300
25/05/2026 8,920 -0.02 (-0.22%) 66,500 592.67 0 0 8,940 9,560 8,320
22/05/2026 8,940 0.03 (0.34%) 48,200 428.92 0 0 8,910 9,530 8,290
21/05/2026 8,910 0.01 (0.11%) 24,100 214.8 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.18 (-1.98%) 151,400 1,358.18 0 0 9,080 9,710 8,450
19/05/2026 9,080 -0.03 (-0.33%) 119,600 1,078.68 0 0 9,110 9,740 8,480
18/05/2026 9,110 0 (0%) 26,200 237.46 0 0 9,110 9,740 8,480
15/05/2026 9,110 -0.03 (-0.33%) 151,000 1,381.02 0 0 9,140 9,770 8,510
14/05/2026 9,140 -0.03 (-0.33%) 104,900 960.53 0 0 9,170 9,810 8,530
13/05/2026 9,170 0.23 (2.57%) 279,000 2,540.65 0 0 8,940 9,560 8,320
12/05/2026 8,940 0.07 (0.79%) 82,800 741.79 0 0 8,870 9,490 8,250
11/05/2026 8,870 -0.01 (-0.11%) 54,600 483.91 0 0 8,880 9,500 8,260
08/05/2026 8,880 -0.12 (-1.33%) 115,500 1,029.2 0 0 9,000 9,630 8,370
07/05/2026 9,000 -0.02 (-0.22%) 79,400 714.95 0 0 9,020 9,650 8,390
06/05/2026 9,020 0 (0%) 86,600 776.32 174,700 1,575.79 9,020 9,650 8,390
05/05/2026 9,020 0 (0%) 32,000 287.61 0 0 9,020 9,650 8,390
04/05/2026 9,020 -0.07 (-0.77%) 130,200 1,167.22 0 0 9,090 9,720 8,460
29/04/2026 9,090 -0.04 (-0.44%) 71,200 644.01 0 0 9,130 9,760 8,500
28/04/2026 9,130 -0.05 (-0.54%) 22,000 200.61 0 0 9,180 9,820 8,540
24/04/2026 9,180 0.04 (0.44%) 46,800 426.75 0 0 9,140 9,770 8,510
23/04/2026 9,140 -0.02 (-0.22%) 112,600 1,020.56 0 0 9,160 9,800 8,520
22/04/2026 9,160 -0.18 (-1.93%) 138,300 1,272.46 0 0 9,340 9,990 8,690
21/04/2026 9,340 0.11 (1.19%) 186,600 1,736.65 0 0 9,230 9,870 8,590
20/04/2026 9,230 0.14 (1.54%) 205,600 1,892.98 0 0 9,090 9,720 8,460
17/04/2026 9,090 -0.03 (-0.33%) 46,200 419.7 0 0 9,120 9,750 8,490
16/04/2026 9,120 0.01 (0.11%) 86,700 789.65 0 0 9,110 9,740 8,480
15/04/2026 9,110 0.04 (0.44%) 173,200 1,580.09 0 0 9,070 9,700 8,440
14/04/2026 9,070 0.43 (4.98%) 292,300 2,616.58 0 0 8,640 9,240 8,040
13/04/2026 8,640 0.01 (0.12%) 57,500 495.9 0 0 8,630 9,230 8,030
10/04/2026 8,630 0.03 (0.35%) 63,800 551.69 0 0 8,600 9,200 8,000
09/04/2026 8,600 -0.02 (-0.23%) 82,800 711.64 0 0 8,620 9,220 8,020
08/04/2026 8,620 0.12 (1.41%) 195,800 1,678.92 0 0 8,500 9,090 7,910
07/04/2026 8,500 -0.03 (-0.35%) 47,700 405.42 0 0 8,530 9,120 7,940
06/04/2026 8,530 -0.01 (-0.12%) 62,800 535.05 0 0 8,540 9,130 7,950
03/04/2026 8,540 -0.02 (-0.23%) 63,600 541.91 0 0 8,560 9,150 7,970
02/04/2026 8,560 -0.07 (-0.81%) 89,700 764.04 0 0 8,630 9,230 8,030
01/04/2026 8,630 0.02 (0.23%) 121,200 1,046.74 0 0 8,610 9,210 8,010
31/03/2026 8,610 -0.01 (-0.12%) 146,300 1,263.37 0 0 8,620 9,220 8,020
30/03/2026 8,620 0.43 (5.25%) 131,800 1,103.51 0 0 8,190 8,760 7,620
27/03/2026 8,190 0 (0%) 132,200 1,080.2 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 24,200 197.35 0 0 8,200 8,770 7,630
25/03/2026 8,200 0.12 (1.49%) 75,900 620.73 0 0 8,080 8,640 7,520
24/03/2026 8,080 0.28 (3.59%) 135,200 1,093.14 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.38 (-4.65%) 162,200 1,293.21 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690
13/03/2026 8,260 -0.01 (-0.12%) 51,100 420.11 0 0 8,270 8,840 7,700
12/03/2026 8,270 0 (0%) 119,100 981.92 30,000 231 8,270 8,840 7,700
11/03/2026 8,270 0.21 (2.61%) 102,400 836.65 0 0 8,060 8,620 7,500
10/03/2026 8,060 0.19 (2.41%) 75,300 607.38 0 0 7,870 8,420 7,320
09/03/2026 7,870 -0.57 (-6.75%) 361,300 2,858.76 0 0 8,440 9,030 7,850
06/03/2026 8,440 0.02 (0.24%) 101,200 849.35 0 0 8,420 9,000 7,840
05/03/2026 8,420 0.02 (0.24%) 227,800 1,939.68 0 0 8,400 8,980 7,820
04/03/2026 8,400 0.15 (1.82%) 355,000 2,921.76 0 0 8,250 8,820 7,680
03/03/2026 8,250 0.04 (0.49%) 171,400 1,413.92 0 0 8,210 8,780 7,640
02/03/2026 8,210 -0.19 (-2.26%) 146,700 1,213.76 0 0 8,400 8,980 7,820
27/02/2026 8,400 -0.02 (-0.24%) 48,900 411.57 0 0 8,420 9,000 7,840
26/02/2026 8,420 -0.07 (-0.82%) 49,100 413.9 0 0 8,490 9,080 7,900
25/02/2026 8,490 -0.01 (-0.12%) 49,600 419.7 0 0 8,500 9,090 7,910
24/02/2026 8,500 0.01 (0.12%) 60,500 511.06 0 0 8,490 9,080 7,900
23/02/2026 8,490 0.11 (1.31%) 57,300 483.47 0 0 8,380 8,960 7,800
13/02/2026 8,380 0.03 (0.36%) 21,100 177.1 0 0 8,350 8,930 7,770
12/02/2026 8,350 -0.05 (-0.6%) 30,400 254.6 0 0 8,400 8,980 7,820
11/02/2026 8,400 0 (0%) 52,600 440.84 0 0 8,400 8,980 7,820
10/02/2026 8,400 -0.03 (-0.36%) 52,300 440.19 0 0 8,430 9,020 7,840
09/02/2026 8,430 0.13 (1.57%) 51,100 431.31 0 0 8,300 8,880 7,720
06/02/2026 8,300 -0.14 (-1.66%) 164,100 1,376.19 0 0 8,440 9,030 7,850
05/02/2026 8,440 -0.16 (-1.86%) 69,900 597.14 0 0 8,600 9,200 8,000
04/02/2026 8,600 0.07 (0.82%) 338,900 2,882.42 0 0 8,530 9,120 7,940
03/02/2026 8,530 -0.09 (-1.04%) 225,900 1,945.16 0 0 8,620 9,220 8,020
02/02/2026 8,620 0.15 (1.77%) 214,900 1,836.58 0 0 8,470 9,060 7,880
30/01/2026 8,470 -0.11 (-1.28%) 130,600 1,106.46 0 0 8,580 9,180 7,980
29/01/2026 8,580 0.48 (5.93%) 275,800 2,305.71 0 0 8,100 8,660 7,540
28/01/2026 8,100 -0.05 (-0.61%) 107,500 863.87 0 0 8,150 8,720 7,580
27/01/2026 8,150 -0.07 (-0.85%) 18,100 147.5 0 0 8,220 8,790 7,650
26/01/2026 8,220 -0.08 (-0.96%) 131,500 1,074.31 0 0 8,300 8,880 7,720
23/01/2026 8,300 0.08 (0.97%) 53,400 441.79 0 0 8,220 8,790 7,650
22/01/2026 8,220 -0.02 (-0.24%) 123,100 1,014.61 0 0 8,240 8,810 7,670
21/01/2026 8,240 -0.06 (-0.72%) 64,400 531.28 0 0 8,300 8,880 7,720
20/01/2026 8,300 0.02 (0.24%) 131,900 1,090.26 0 0 8,280 8,850 7,710
19/01/2026 8,280 0.02 (0.24%) 66,700 552.08 0 0 8,260 8,830 7,690
16/01/2026 8,260 -0.05 (-0.6%) 92,600 762.31 0 0 8,310 8,890 7,730
15/01/2026 8,310 0.01 (0.12%) 155,600 1,285.15 0 0 8,300 8,880 7,720
14/01/2026 8,300 0.01 (0.12%) 111,100 919.36 0 0 8,290 8,870 7,710
13/01/2026 8,290 -0.1 (-1.19%) 153,700 1,287.84 0 0 8,390 8,970 7,810
12/01/2026 8,390 0.2 (2.44%) 183,400 1,511.49 0 0 8,190 8,760 7,620
09/01/2026 8,190 0.04 (0.49%) 172,100 1,406.47 0 0 8,150 8,720 7,580
08/01/2026 8,150 0.17 (2.13%) 189,700 1,525.64 0 0 7,980 8,530 7,430
07/01/2026 7,980 0 (0%) 64,100 510.74 0 0 7,980 8,530 7,430
06/01/2026 7,980 0.08 (1.01%) 62,900 501.18 0 0 7,900 8,450 7,350
05/01/2026 7,900 -0.02 (-0.25%) 47,600 376.32 0 0 7,920 8,470 7,370

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