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
30/10/2026 9,900 -0.04 (-0.4%) 84,200 833.68 0 0 9,940 10,600 9,250
29/10/2026 9,940 -0.04 (-0.4%) 93,500 928.63 300,000 2,787 9,980 10,650 9,290
28/10/2026 9,980 -0.02 (-0.2%) 75,700 755.53 0 0 10,000 10,700 9,300
27/10/2026 10,000 -0.1 (-0.99%) 143,700 1,433.72 700,000 6,580 10,100 10,800 9,400
26/10/2026 10,100 0.1 (1%) 103,300 1,031.51 0 0 10,000 10,700 9,300
23/10/2026 10,000 -0.3 (-2.91%) 105,200 1,065.23 0 0 10,300 11,000 9,580
22/10/2026 10,300 -0.15 (-1.44%) 126,900 1,311.21 0 0 10,450 11,150 9,720
21/10/2026 10,450 0.65 (6.63%) 421,900 4,158.4 0 0 9,800 10,450 9,120
20/10/2026 9,800 0 (0%) 226,400 2,221.42 0 0 9,800 10,450 9,120
19/10/2026 9,800 0 (0%) 245,100 2,403.9 0 0 9,800 10,450 9,120
16/10/2026 9,800 0 (0%) 105,700 1,034.99 0 0 9,800 10,450 9,120
15/10/2026 9,800 -0.01 (-0.1%) 102,200 1,001.39 0 0 9,810 10,450 9,130
14/10/2026 9,810 0.01 (0.1%) 104,000 1,020.05 0 0 9,800 10,450 9,120
13/10/2026 9,800 0.1 (1.03%) 109,500 1,067.6 0 0 9,700 10,350 9,030
12/10/2026 9,700 -0.1 (-1.02%) 124,300 1,216.25 0 0 9,800 10,450 9,120
09/10/2026 9,800 0.08 (0.82%) 229,700 2,239.17 0 0 9,720 10,400 9,040
08/10/2026 9,720 0 (0%) 132,900 1,288.03 0 0 9,720 10,400 9,040
07/10/2026 9,720 0 (0%) 117,000 1,135.93 0 0 9,720 10,400 9,040
06/10/2026 9,720 -0.01 (-0.1%) 89,200 865.06 0 0 9,730 10,400 9,050
05/10/2026 9,730 0 (0%) 98,500 956.37 0 0 9,730 10,400 9,050
02/10/2026 9,730 -0.05 (-0.51%) 131,100 1,264.47 0 0 9,780 10,450 9,100
01/10/2026 9,780 -0.02 (-0.2%) 173,600 1,696.66 0 0 9,800 10,450 9,120
30/09/2026 9,800 -0.05 (-0.51%) 131,000 1,285.38 0 0 9,850 10,500 9,170
29/09/2026 9,850 -0.02 (-0.2%) 190,300 1,881.02 0 0 9,870 10,550 9,180
28/09/2026 9,870 -0.08 (-0.8%) 136,800 1,353.1 0 0 9,950 10,600 9,260
25/09/2026 9,950 0.06 (0.61%) 138,000 1,370.1 0 0 9,890 10,550 9,200
24/09/2026 9,890 -0.06 (-0.6%) 94,900 940.65 0 0 9,950 10,600 9,260
23/09/2026 9,950 -0.03 (-0.3%) 135,500 1,349.16 0 0 9,980 10,650 9,290
22/09/2026 9,980 0.08 (0.81%) 116,400 1,152.68 0 0 9,900 10,550 9,210
21/09/2026 9,900 0.04 (0.41%) 209,800 2,074.91 0 0 9,860 10,550 9,170
18/09/2026 9,860 0 (0%) 117,300 1,154.94 0 0 9,860 10,550 9,170
17/09/2026 9,860 0 (0%) 145,800 1,436.34 0 0 9,860 10,550 9,170
16/09/2026 9,860 0.06 (0.61%) 112,900 1,109.13 0 0 9,800 10,450 9,120
15/09/2026 9,800 0 (0%) 122,100 1,199.7 0 0 9,800 10,450 9,120
14/09/2026 9,800 -0.1 (-1.01%) 171,600 1,690.16 0 0 9,900 10,550 9,210
11/09/2026 9,900 -0.08 (-0.8%) 186,500 1,838.96 1,017,000 10,831.05 9,980 10,650 9,290
10/09/2026 9,980 -0.02 (-0.2%) 126,100 1,257.06 0 0 10,000 10,700 9,300
09/09/2026 10,000 0 (0%) 121,500 1,214.37 740,000 7,918 10,000 10,700 9,300
08/09/2026 10,000 0 (0%) 106,700 1,069.19 0 0 10,000 10,700 9,300
07/09/2026 10,000 -0.1 (-0.99%) 129,900 1,306.24 522,000 5,637.6 10,100 10,800 9,400
04/09/2026 10,100 -0.05 (-0.49%) 196,400 1,981.45 478,000 5,186.3 10,150 10,850 9,440
03/09/2026 10,150 -0.05 (-0.49%) 147,200 1,488.42 0 0 10,200 10,900 9,490
28/08/2026 10,200 0.05 (0.49%) 144,800 1,466.91 0 0 10,150 10,850 9,440
27/08/2026 10,150 0 (0%) 118,300 1,194.7 0 0 10,150 10,850 9,440
26/08/2026 10,150 0 (0%) 104,300 1,054.2 0 0 10,150 10,850 9,440
25/08/2026 10,150 0 (0%) 144,500 1,465.21 1,056,000 9,968.64 10,150 10,850 9,440
24/08/2026 10,150 0.1 (1.%) 116,100 1,171.31 0 0 10,050 10,750 9,350
21/08/2026 10,050 0 (0%) 126,100 1,260.66 0 0 10,050 10,750 9,350
20/08/2026 10,050 0.05 (0.5%) 108,100 1,082.18 0 0 10,000 10,700 9,300
19/08/2026 10,000 -0.1 (-0.99%) 108,400 1,086.81 0 0 10,100 10,800 9,400
18/08/2026 10,100 -0.1 (-0.98%) 115,900 1,163.03 0 0 10,200 10,900 9,490
17/08/2026 10,200 0.1 (0.99%) 132,100 1,350.72 0 0 10,100 10,800 9,400
14/08/2026 10,100 -0.1 (-0.98%) 176,100 1,775.01 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.05 (-0.49%) 302,500 3,087.19 0 0 10,250 10,950 9,540
12/08/2026 10,250 -0.05 (-0.49%) 175,000 1,784.18 0 0 10,300 11,000 9,580
11/08/2026 10,300 -0.2 (-1.9%) 184,700 1,888.1 0 0 10,500 11,200 9,770
10/08/2026 10,500 0 (0%) 162,800 1,705.68 0 0 10,500 11,200 9,770
07/08/2026 10,500 0 (0%) 176,600 1,845.91 0 0 10,500 11,200 9,770
06/08/2026 10,500 -0.15 (-1.41%) 161,600 1,714.2 0 0 10,650 11,350 9,910
05/08/2026 10,650 -0.15 (-1.39%) 220,900 2,370.06 0 0 10,800 11,550 10,050
04/08/2026 10,800 0.05 (0.47%) 290,100 3,121.1 0 0 10,750 11,500 10,000
03/08/2026 10,750 0.45 (4.37%) 439,800 4,611.74 0 0 10,300 11,000 9,580
31/07/2026 10,300 0.2 (1.98%) 470,100 4,825.8 0 0 10,100 10,800 9,400
30/07/2026 10,100 0.1 (1%) 361,500 3,611. 0 0 10,000 10,700 9,300
29/07/2026 10,000 0 (0%) 91,500 912.51 0 0 10,000 10,700 9,300
28/07/2026 10,000 0 (0%) 108,000 1,078. 0 0 10,000 10,700 9,300
27/07/2026 10,000 0 (0%) 57,700 576.45 0 0 10,000 10,700 9,300
24/07/2026 10,000 0 (0%) 78,600 780.84 0 0 10,000 10,700 9,300
23/07/2026 10,000 0 (0%) 82,600 825.23 0 0 10,000 10,700 9,300
22/07/2026 10,000 0 (0%) 133,300 1,332.58 0 0 10,000 10,700 9,300
21/07/2026 10,000 0 (0%) 97,000 970.82 0 0 10,000 10,700 9,300
20/07/2026 10,000 0.1 (1.01%) 121,800 1,210.08 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.2 (-1.98%) 80,700 809.15 0 0 10,100 10,800 9,400
16/07/2026 10,100 0 (0%) 78,200 784.8 0 0 10,100 10,800 9,400
15/07/2026 10,100 0 (0%) 82,600 830.1 0 0 10,100 10,800 9,400
14/07/2026 10,100 -0.05 (-0.49%) 87,300 879.03 0 0 10,150 10,850 9,440
13/07/2026 10,150 0 (0%) 93,800 947.13 0 0 10,150 10,850 9,440
10/07/2026 10,150 0 (0%) 155,300 1,562.59 0 0 10,150 10,850 9,440
09/07/2026 10,150 0 (0%) 121,500 1,228.22 193,000 1,821.92 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 124,200 1,255.77 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 96,100 968.91 340,000 3,209.6 10,150 10,850 9,440
06/07/2026 10,150 0 (0%) 89,000 898.75 0 0 10,150 10,850 9,440
03/07/2026 10,150 0 (0%) 77,600 780.51 530,000 5,003.2 10,150 10,850 9,440
02/07/2026 10,150 0 (0%) 57,700 582.71 0 0 10,150 10,850 9,440
01/07/2026 10,150 0 (0%) 74,700 751.37 677,000 6,390.88 10,150 10,850 9,440
30/06/2026 10,150 0 (0%) 50,800 511.9 0 0 10,150 10,850 9,440
29/06/2026 10,150 0 (0%) 52,300 528.39 0 0 10,150 10,850 9,440
26/06/2026 10,150 0.05 (0.5%) 87,600 880.76 0 0 10,100 10,800 9,400
25/06/2026 10,100 -0.05 (-0.49%) 88,400 892.29 0 0 10,150 10,850 9,440
24/06/2026 10,150 -0.05 (-0.49%) 74,300 748.46 0 0 10,200 10,900 9,490
23/06/2026 10,200 0 (0%) 64,700 655.79 0 0 10,200 10,900 9,490
22/06/2026 10,200 0 (0%) 63,700 646.98 0 0 10,200 10,900 9,490
19/06/2026 10,200 0 (0%) 107,300 1,087.4 0 0 10,200 10,900 9,490
18/06/2026 10,200 -0.05 (-0.49%) 95,900 973.24 0 0 10,250 10,950 9,540
17/06/2026 10,250 -0.15 (-1.44%) 130,900 1,324.9 0 0 10,400 11,100 9,680
16/06/2026 10,400 -0.05 (-0.48%) 65,500 680.93 0 0 10,450 11,150 9,720
15/06/2026 10,450 0.1 (0.97%) 90,900 946.8 0 0 10,350 11,050 9,630
12/06/2026 10,350 0 (0%) 75,800 782.52 0 0 10,350 11,050 9,630
11/06/2026 10,350 0.1 (0.98%) 61,700 634.49 0 0 10,250 10,950 9,540
10/06/2026 10,250 0 (0%) 46,900 476.52 0 0 10,250 10,950 9,540
09/06/2026 10,250 -0.05 (-0.49%) 49,700 505.88 0 0 10,300 11,000 9,580
08/06/2026 10,300 -0.1 (-0.96%) 50,600 516.55 0 0 10,400 11,100 9,680
05/06/2026 10,400 0.05 (0.48%) 70,400 720.08 0 0 10,350 11,050 9,630
04/06/2026 10,350 -0.05 (-0.48%) 53,300 547.66 0 0 10,400 11,100 9,680
03/06/2026 10,400 0.05 (0.48%) 40,900 422.17 0 0 10,350 11,050 9,630
02/06/2026 10,350 -0.05 (-0.48%) 73,100 741.85 0 0 10,400 11,100 9,680
01/06/2026 10,400 -0.2 (-1.89%) 38,600 406.02 0 0 10,600 11,300 9,860
29/05/2026 10,600 0 (0%) 46,100 487.97 0 0 10,600 11,300 9,860
28/05/2026 10,600 0.2 (1.92%) 84,900 892.45 0 0 10,400 11,100 9,680
27/05/2026 10,400 0 (0%) 115,000 1,202.12 0 0 10,400 11,100 9,680
26/05/2026 10,400 0.2 (1.96%) 83,100 850.7 0 0 10,200 10,900 9,490
25/05/2026 10,200 0.05 (0.49%) 32,600 334.75 0 0 10,150 10,850 9,440
22/05/2026 10,150 0 (0%) 42,400 428 0 0 10,150 10,850 9,440
21/05/2026 10,150 0 (0%) 45,200 457.68 0 0 10,150 10,850 9,440
20/05/2026 10,150 0 (0%) 50,000 500.86 0 0 10,150 10,850 9,440
19/05/2026 10,150 -0.2 (-1.93%) 69,200 700.93 0 0 10,350 11,050 9,630
18/05/2026 10,350 0 (0%) 42,300 438.32 0 0 10,350 11,050 9,630
15/05/2026 10,350 0.1 (0.98%) 60,200 600.79 0 0 10,250 10,950 9,540
14/05/2026 10,250 0 (0%) 117,400 1,198.41 80,200 818.04 10,250 10,950 9,540
13/05/2026 10,250 -0.05 (-0.49%) 55,500 567.76 0 0 10,300 11,000 9,580
12/05/2026 10,300 -0.1 (-0.96%) 55,600 570.14 0 0 10,400 11,100 9,680
11/05/2026 10,400 -0.2 (-1.89%) 36,000 376.19 0 0 10,600 11,300 9,860
08/05/2026 10,600 -0.1 (-0.93%) 46,200 488.38 0 0 10,700 11,400 9,960
07/05/2026 10,700 0.2 (1.9%) 49,500 527.12 0 0 10,500 11,200 9,770
06/05/2026 10,500 -0.25 (-2.33%) 49,900 533.57 0 0 10,750 11,500 10,000
05/05/2026 10,750 0 (0%) 31,900 342.94 0 0 10,750 11,500 10,000
04/05/2026 10,750 0.05 (0.47%) 45,300 487.08 0 0 10,700 11,400 9,960

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