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
11/09/2026 10,950 -0.05 (-0.45%) 1,000 10.91 0 0 11,000 11,750 10,250
10/09/2026 11,000 0 (0%) 3,400 37.4 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.05 (-0.45%) 3,000 33.01 0 0 11,050 11,800 10,300
08/09/2026 11,050 0.05 (0.45%) 2,200 24.53 0 0 11,000 11,750 10,250
07/09/2026 11,000 -0.1 (-0.9%) 2,500 27.59 0 0 11,100 11,850 10,350
04/09/2026 11,100 -0.05 (-0.45%) 4,400 48.71 0 0 11,150 11,900 10,400
03/09/2026 11,150 -0.05 (-0.45%) 3,700 41.35 0 0 11,200 11,950 10,450
28/08/2026 11,200 -0.05 (-0.44%) 4,800 53.51 0 0 11,250 12,000 10,500
27/08/2026 11,250 0 (0%) 4,700 53.12 0 0 11,250 12,000 10,500
26/08/2026 11,250 0 (0%) 11,500 128.76 0 0 11,250 12,000 10,500
25/08/2026 11,250 0 (0%) 3,200 36.56 0 0 11,250 12,000 10,500
24/08/2026 11,250 -0.05 (-0.44%) 4,800 54.53 0 0 11,300 12,050 10,550
21/08/2026 11,300 0.1 (0.89%) 4,400 49.02 0 0 11,200 11,950 10,450
20/08/2026 11,200 0.05 (0.45%) 6,800 75.75 0 0 11,150 11,900 10,400
19/08/2026 11,150 -0.2 (-1.76%) 300 3.34 0 0 11,350 12,100 10,600
18/08/2026 11,350 0.15 (1.34%) 4,300 48.62 0 0 11,200 11,950 10,450
17/08/2026 11,200 0 (0%) 1,900 21.38 0 0 11,200 11,950 10,450
14/08/2026 11,200 -0.25 (-2.18%) 4,100 46.36 0 0 11,450 12,250 10,650
13/08/2026 11,450 -0.15 (-1.29%) 5,700 65.58 0 0 11,600 12,400 10,800
12/08/2026 11,600 0.25 (2.2%) 4,000 45.5 0 0 11,350 12,100 10,600
11/08/2026 11,350 -0.25 (-2.16%) 4,400 50.02 0 0 11,600 12,400 10,800
10/08/2026 11,600 0 (0%) 3,500 40.39 0 0 11,600 12,400 10,800
07/08/2026 11,600 0.4 (3.57%) 10,600 122.57 0 0 11,200 11,950 10,450
06/08/2026 11,200 0 (0%) 3,900 43.54 0 0 11,200 11,950 10,450
05/08/2026 11,200 0 (0%) 6,100 68.26 0 0 11,200 11,950 10,450
04/08/2026 11,200 -0.1 (-0.88%) 6,900 77.49 0 0 11,300 12,050 10,550
03/08/2026 11,300 -0.15 (-1.31%) 4,500 51.13 0 0 11,450 12,250 10,650
31/07/2026 11,450 0.2 (1.78%) 14,900 167.64 0 0 11,250 12,000 10,500
30/07/2026 11,250 -0.1 (-0.88%) 21,600 242.6 0 0 11,350 12,100 10,600
29/07/2026 11,350 -0.05 (-0.44%) 9,100 102.37 0 0 11,400 12,150 10,650
28/07/2026 11,400 0.05 (0.44%) 4,300 48.05 0 0 11,350 12,100 10,600
27/07/2026 11,350 0.35 (3.18%) 12,200 137.71 0 0 11,000 11,750 10,250
24/07/2026 11,000 -0.5 (-4.35%) 21,200 237.94 0 0 11,500 12,300 10,700
23/07/2026 11,500 -0.1 (-0.86%) 5,800 67.13 0 0 11,600 12,400 10,800
22/07/2026 11,600 -0.1 (-0.85%) 3,200 37.25 0 0 11,700 12,500 10,900
21/07/2026 11,700 0 (0%) 16,100 189.86 0 0 11,700 12,500 10,900
20/07/2026 11,700 -0.4 (-3.31%) 8,000 94.52 0 0 12,100 12,900 11,300
17/07/2026 12,100 -0.2 (-1.63%) 8,700 105.43 0 0 12,300 13,150 11,450
16/07/2026 12,300 0 (0%) 9,800 117.47 0 0 12,300 13,150 11,450
15/07/2026 12,300 0 (0%) 2,900 35.55 0 0 12,300 13,150 11,450
14/07/2026 12,300 0.05 (0.41%) 5,000 61.19 0 0 12,250 13,100 11,400
13/07/2026 12,250 -0.2 (-1.61%) 10,200 126.88 0 0 12,450 13,300 11,600
10/07/2026 12,450 -0.05 (-0.4%) 16,200 197.25 0 0 12,500 13,350 11,650
09/07/2026 12,500 0.1 (0.81%) 1,300 16.24 0 0 12,400 13,250 11,550
08/07/2026 12,400 0 (0%) 9,900 122.37 0 0 12,400 13,250 11,550
07/07/2026 12,400 -0.2 (-1.59%) 9,900 122.37 0 0 12,600 13,450 11,750
06/07/2026 12,600 0.1 (0.8%) 21,600 271.06 0 0 12,500 13,350 11,650
03/07/2026 12,500 0.1 (0.81%) 11,900 147.5 0 0 12,400 13,250 11,550
02/07/2026 12,400 -0.1 (-0.8%) 7,100 87.84 0 0 12,500 13,350 11,650
01/07/2026 12,500 0.15 (1.21%) 2,200 27.26 0 0 12,350 13,200 11,500
30/06/2026 12,350 -0.15 (-1.2%) 11,800 146.28 0 0 12,500 13,350 11,650
29/06/2026 12,500 0.05 (0.4%) 4,900 60.99 0 0 12,450 13,300 11,600
26/06/2026 12,450 -0.05 (-0.4%) 6,000 75.57 0 0 12,500 13,350 11,650
25/06/2026 12,500 -0.35 (-2.72%) 700 8.8 0 0 12,850 13,700 12,000
24/06/2026 12,850 0.5 (4.05%) 35,400 441.68 0 0 12,350 13,200 11,500
23/06/2026 12,350 -0.25 (-1.98%) 4,000 49.29 0 0 12,600 13,450 11,750
22/06/2026 12,600 -0.05 (-0.4%) 5,700 70.96 0 0 12,650 13,500 11,800
19/06/2026 12,650 0.1 (0.8%) 6,300 77.71 0 0 12,550 13,400 11,700
18/06/2026 12,550 -0.2 (-1.57%) 5,200 65.64 0 0 12,750 13,600 11,900
17/06/2026 12,750 0.45 (3.66%) 22,300 278.82 0 0 12,300 13,150 11,450
16/06/2026 12,300 0.05 (0.41%) 8,500 104.47 0 0 12,250 13,100 11,400
15/06/2026 12,250 -0.05 (-0.41%) 8,100 99. 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.1 (0.82%) 13,800 169.21 0 0 12,200 13,050 11,350
11/06/2026 12,200 -0.3 (-2.4%) 9,600 117.24 0 0 12,500 13,350 11,650
10/06/2026 12,500 -0.05 (-0.4%) 7,000 86.93 0 0 12,550 13,400 11,700
09/06/2026 12,550 -0.05 (-0.4%) 10,300 128.61 0 0 12,600 13,450 11,750
08/06/2026 12,600 -0.15 (-1.18%) 10,400 127.84 0 0 12,750 13,600 11,900
05/06/2026 12,750 -0.2 (-1.54%) 2,700 34.48 0 0 12,950 13,850 12,050
04/06/2026 12,950 0 (0%) 5,300 68.53 0 0 12,950 13,850 12,050
03/06/2026 12,950 -0.1 (-0.77%) 8,900 113.66 0 0 13,050 13,950 12,150
02/06/2026 13,050 0.3 (2.35%) 21,500 279.07 0 0 12,750 13,600 11,900
01/06/2026 12,750 -0.15 (-1.16%) 10,600 135.37 0 0 12,900 13,800 12,000
29/05/2026 12,900 0 (0%) 4,700 60.07 0 0 12,900 13,800 12,000
28/05/2026 12,900 0 (0%) 6,500 82.79 0 0 12,900 13,800 12,000
27/05/2026 12,900 -0.05 (-0.39%) 9,000 116.39 0 0 12,950 13,850 12,050
26/05/2026 12,950 0.05 (0.39%) 4,200 53.49 0 0 12,900 13,800 12,000
25/05/2026 12,900 -0.05 (-0.39%) 23,900 301.47 0 0 12,950 13,850 12,050
22/05/2026 12,950 0.1 (0.78%) 2,000 25.6 0 0 12,850 13,700 12,000
21/05/2026 12,850 0.05 (0.39%) 11,100 142.32 0 0 12,800 13,650 11,950
20/05/2026 12,800 -0.15 (-1.16%) 21,700 277.25 0 0 12,950 13,850 12,050
19/05/2026 12,950 0 (0%) 6,600 85.86 0 0 12,950 13,850 12,050
18/05/2026 12,950 0.05 (0.39%) 7,400 95.16 0 0 12,900 13,800 12,000
15/05/2026 12,900 -0.05 (-0.39%) 11,400 147.87 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 13,600 175.55 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.05 (-0.38%) 19,100 247.1 0 0 13,050 13,950 12,150
12/05/2026 13,050 0.05 (0.38%) 16,200 210.14 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.1 (-0.76%) 28,200 364.13 0 0 13,100 14,000 12,200
08/05/2026 13,100 -0.25 (-1.87%) 18,200 238.4 0 0 13,350 14,250 12,450
07/05/2026 13,350 0 (0%) 16,200 214.42 0 0 13,350 14,250 12,450
06/05/2026 13,350 0.1 (0.75%) 27,700 363.67 0 0 13,250 14,150 12,350
05/05/2026 13,250 0.1 (0.76%) 38,300 501.83 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 10,600 139.67 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 24,700 325.34 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 16,100 215.28 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.05 (-0.37%) 20,200 268.19 0 0 13,350 14,250 12,450
23/04/2026 13,350 0.05 (0.38%) 22,200 296.04 0 0 13,300 14,200 12,400
22/04/2026 13,300 0 (0%) 15,600 207.35 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.2 (-1.48%) 38,500 513.47 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 8,300 112 0 0 13,500 14,400 12,600
17/04/2026 13,500 0.05 (0.37%) 92,800 1,236.47 0 0 13,450 14,350 12,550
16/04/2026 13,450 0 (0%) 41,600 554.42 0 0 13,450 14,350 12,550
15/04/2026 13,450 0 (0%) 6,600 88.68 0 0 13,450 14,350 12,550
14/04/2026 13,450 0 (0%) 14,700 198.72 0 0 13,450 14,350 12,550
13/04/2026 13,450 0 (0%) 28,000 374.28 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 11,600 156.02 0 0 13,400 14,300 12,500
09/04/2026 13,400 -0.25 (-1.83%) 50,500 666.51 0 0 13,650 14,600 12,700
08/04/2026 13,650 0.15 (1.11%) 51,800 701.19 0 0 13,500 14,400 12,600
07/04/2026 13,500 0 (0%) 15,100 202.72 0 0 13,500 14,400 12,600
06/04/2026 13,500 0.2 (1.5%) 29,200 393.59 0 0 13,300 14,200 12,400
03/04/2026 13,300 0 (0%) 2,600 34.68 0 0 13,300 14,200 12,400
02/04/2026 13,300 -0.2 (-1.48%) 28,800 386.58 0 0 13,500 14,400 12,600
01/04/2026 13,500 0.1 (0.75%) 16,700 224.99 0 0 13,400 14,300 12,500
31/03/2026 13,400 -0.25 (-1.83%) 19,800 268.98 0 0 13,650 14,600 12,700
30/03/2026 13,650 0.2 (1.49%) 43,200 582.29 0 0 13,450 14,350 12,550
27/03/2026 13,450 0.1 (0.75%) 23,500 313.69 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 5,500 73.81 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 25,400 339.3 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.2 (1.54%) 24,500 325.4 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.9 (-6.47%) 56,900 755.95 0 0 13,900 14,850 12,950
20/03/2026 13,900 -0.1 (-0.71%) 40,300 558.36 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 16,900 237.61 0 0 14,200 15,150 13,250
18/03/2026 14,200 -0.1 (-0.7%) 45,900 657.5 0 0 14,300 15,300 13,300
17/03/2026 14,300 0.1 (0.7%) 13,200 188.41 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 22,100 313.74 0 0 14,200 15,150 13,250
13/03/2026 14,200 -0.05 (-0.35%) 36,000 509.67 0 0 14,250 15,200 13,300

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