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
08/05/2026 12,600 0.1 (0.8%) 1,503 18.98 0 0 12,500 14,300 10,700
07/05/2026 12,500 -0.1 (-0.79%) 13,400 168.13 0 0 12,600 14,400 10,800
06/05/2026 13,000 0.5 (4%) 6,400 80.91 0 0 12,500 14,300 10,700
05/05/2026 12,400 -0.1 (-0.8%) 2,402 29.98 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
29/04/2026 12,300 -1.1 (-8.21%) 300 3.76 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 1.5 (12.61%) 100 1.34 0 0 11,900 13,600 10,200
23/04/2026 11,300 -1.1 (-8.87%) 70,200 835.62 0 0 12,400 14,200 10,600
22/04/2026 12,400 -0.1 (-0.8%) 6,400 79.41 0 0 12,500 14,300 10,700
21/04/2026 12,400 -0.1 (-0.8%) 12,000 150.31 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 82,400 1,027.95 0 0 12,500 14,300 10,700
17/04/2026 12,300 -0.6 (-4.65%) 40,702 508.9 0 0 12,900 14,800 11,000
16/04/2026 13,200 1.4 (11.86%) 56,400 727.6 0 0 11,800 13,500 10,100
15/04/2026 11,700 0.4 (3.54%) 44,900 531.89 0 0 11,300 12,900 9,700
14/04/2026 11,400 0.2 (1.79%) 11,900 134.43 0 0 11,200 12,800 9,600
13/04/2026 11,200 0.1 (0.9%) 42,702 478.26 0 0 11,100 12,700 9,500
10/04/2026 11,100 0.1 (0.91%) 3,100 34.31 0 0 11,000 12,600 9,400
09/04/2026 11,100 0.1 (0.91%) 10,700 118.02 0 0 11,000 12,600 9,400
08/04/2026 11,100 0.1 (0.91%) 28,029 308.52 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 9,700 106.7 0 0 11,200 12,800 9,600
06/04/2026 11,200 -0.8 (-6.67%) 23,600 264.32 0 0 12,000 13,800 10,200
03/04/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
02/04/2026 11,500 0.3 (2.68%) 2,000 22.18 0 0 11,200 12,800 9,600
01/04/2026 11,400 0.1 (0.88%) 2,601 29.1 0 0 11,300 12,900 9,700
31/03/2026 11,400 0.1 (0.88%) 17,300 195.26 0 0 11,300 12,900 9,700
30/03/2026 12,200 0.7 (6.09%) 25,200 284.85 0 0 11,500 13,200 9,800
27/03/2026 11,500 0.1 (0.88%) 17,702 204.27 0 0 11,400 13,100 9,700
26/03/2026 11,700 1 (9.35%) 48,600 553.52 0 0 10,700 12,300 9,100
25/03/2026 11,000 0.4 (3.77%) 300 3.22 0 0 10,600 12,100 9,100
24/03/2026 10,900 0.3 (2.83%) 2,700 28.65 0 0 10,600 12,100 9,100
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/03/2026 10,600 -0.3 (-2.75%) 6,600 69.96 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
18/03/2026 11,000 0.4 (3.77%) 10,100 109.98 0 0 10,600 12,100 9,100
17/03/2026 11,100 0.7 (6.73%) 17,700 187.27 0 0 10,400 11,900 8,900
16/03/2026 10,400 0.2 (1.96%) 305 3.17 0 0 10,200 11,700 8,700
13/03/2026 10,200 -0.5 (-4.67%) 100 1.02 0 0 10,700 12,300 9,100
12/03/2026 10,500 0 (0%) 201 2.15 0 0 10,500 12,000 9,000
11/03/2026 10,800 0.7 (6.93%) 5,005 52.79 0 0 10,100 11,600 8,600
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/03/2026 10,100 -0.2 (-1.94%) 3,900 39.49 0 0 10,300 11,800 8,800
06/03/2026 10,800 -0.1 (-0.92%) 11,100 114.38 0 0 10,900 12,500 9,300
05/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/03/2026 10,900 0.5 (4.81%) 100 1.09 0 0 10,400 11,900 8,900
03/03/2026 10,900 0.3 (2.83%) 2,600 27.09 0 0 10,600 12,100 9,100
02/03/2026 10,700 -0.1 (-0.93%) 2,000 21.16 0 0 10,800 12,400 9,200
27/02/2026 10,800 0.2 (1.89%) 100 1.08 0 0 10,600 12,100 9,100
26/02/2026 10,900 0.2 (1.87%) 605 6.39 0 0 10,700 12,300 9,100
25/02/2026 10,800 0.2 (1.89%) 1,100 11.78 0 0 10,600 12,100 9,100
24/02/2026 10,800 0.3 (2.86%) 300 3.18 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,900 0 (0%) 2,100 22.09 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 12,100 9,100
06/02/2026 10,600 -0.2 (-1.85%) 1,500 15.9 0 0 10,800 12,400 9,200
05/02/2026 10,900 0.3 (2.83%) 10,602 114.96 0 0 10,600 12,100 9,100
04/02/2026 11,000 0.2 (1.85%) 14,400 152.13 0 0 10,800 12,400 9,200
03/02/2026 11,000 0.1 (0.92%) 18,700 202.71 0 0 10,900 12,500 9,300
02/02/2026 11,000 0.4 (3.77%) 11,100 121.37 0 0 10,600 12,100 9,100
30/01/2026 10,700 0.2 (1.9%) 21,800 232.02 0 0 10,500 12,000 9,000
29/01/2026 10,600 0 (0%) 19,000 199.14 0 0 10,600 12,100 9,100
28/01/2026 10,700 0.3 (2.88%) 6,200 65.9 0 0 10,400 11,900 8,900
27/01/2026 10,700 0.4 (3.88%) 72,700 759.71 0 0 10,300 11,800 8,800
26/01/2026 10,200 -0.1 (-0.97%) 11,100 114.15 0 0 10,300 11,800 8,800
23/01/2026 10,200 -0.1 (-0.97%) 18,237 187.77 0 0 10,300 11,800 8,800
22/01/2026 10,300 -0.1 (-0.96%) 11,700 120.51 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 4,400 45.67 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 3,000 31.38 0 0 10,400 11,900 8,900
19/01/2026 10,300 0.5 (5.1%) 97,500 1,017.87 0 0 9,800 11,200 8,400
16/01/2026 9,700 -0.3 (-3%) 11,400 111.81 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/01/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
13/01/2026 10,300 0.4 (4.04%) 1,300 12.91 0 0 9,900 11,300 8,500
12/01/2026 9,800 -1.1 (-10.09%) 1,900 18.72 0 0 10,900 12,500 9,300
09/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/01/2026 11,000 0.6 (5.77%) 710 7.78 0 0 10,400 11,900 8,900
07/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
31/12/2025 10,400 -0.6 (-5.45%) 404 4.2 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/12/2025 10,900 1 (10.1%) 200 2.19 0 0 9,900 11,300 8,500
26/12/2025 9,900 0 (0%) 5,603 55.47 0 0 9,900 11,300 8,500
25/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/12/2025 9,900 0.1 (1.02%) 700 6.93 0 0 9,800 11,200 8,400
23/12/2025 9,800 -0.2 (-2%) 1,900 18.66 0 0 10,000 11,500 8,500
22/12/2025 9,900 0.3 (3.13%) 1,400 13.99 0 0 9,600 11,000 8,200
19/12/2025 10,000 0 (0%) 400 3.85 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
09/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/12/2025 10,300 0 (0%) 300 3.09 0 0 10,300 11,800 8,800
05/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/12/2025 10,300 -0.7 (-6.36%) 100 1.03 0 0 11,000 12,600 9,400
03/12/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/11/2025 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
27/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/11/2025 10,200 0.4 (4.08%) 204 2.09 0 0 9,800 11,200 8,400
24/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/11/2025 9,800 0 (0%) 4 0.04 0 0 9,800 11,200 8,400
19/11/2025 9,800 -0.1 (-1.01%) 14,800 145.04 0 0 9,900 11,300 8,500
18/11/2025 9,500 0.3 (3.26%) 400 3.94 0 0 9,200 10,500 7,900
17/11/2025 9,200 0.2 (2.22%) 2,900 26.76 0 0 9,000 10,300 7,700
14/11/2025 9,000 -1 (-10%) 1,100 9.9 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結