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
14/07/2026 9,500 -0.1 (-1.04%) 14,400 139.66 0 0 9,600 11,000 8,200
13/07/2026 10,400 0.1 (0.97%) 14,200 146.65 0 0 10,300 11,800 8,800
10/07/2026 10,400 0 (0%) 7,251 74.83 0 0 10,400 11,900 8,900
09/07/2026 10,300 0.1 (0.98%) 7,100 73.84 0 0 10,200 11,700 8,700
08/07/2026 10,300 -0.3 (-2.83%) 35,600 363.54 0 0 10,600 12,100 9,100
07/07/2026 10,400 -0.2 (-1.89%) 11,100 117.13 0 0 10,600 12,100 9,100
06/07/2026 10,500 -0.1 (-0.94%) 14,003 148.12 0 0 10,600 12,100 9,100
03/07/2026 10,500 -0.1 (-0.94%) 7,710 81.36 0 0 10,600 12,100 9,100
02/07/2026 10,700 0.1 (0.94%) 9,700 103.06 0 0 10,600 12,100 9,100
01/07/2026 10,700 0.2 (1.9%) 13,515 142.9 0 0 10,500 12,000 9,000
30/06/2026 10,800 0.1 (0.93%) 13,400 140.92 0 0 10,700 12,300 9,100
29/06/2026 10,700 0 (0%) 4,202 44.96 0 0 10,700 12,300 9,100
26/06/2026 10,900 0.1 (0.93%) 28,003 298.75 0 0 10,800 12,400 9,200
25/06/2026 10,800 0 (0%) 4,402 47.54 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 8,200 88.56 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 6,100 65.98 0 0 10,800 12,400 9,200
22/06/2026 10,700 -0.2 (-1.83%) 9,000 97.41 0 0 10,900 12,500 9,300
19/06/2026 10,800 -0.4 (-3.57%) 16,268 177.5 0 0 11,200 12,800 9,600
18/06/2026 11,200 -0.2 (-1.75%) 4,410 49.52 0 0 11,400 13,100 9,700
17/06/2026 11,400 0.4 (3.64%) 28,286 322.62 0 0 11,000 12,600 9,400
16/06/2026 11,000 0.1 (0.92%) 12,100 133.09 0 0 10,900 12,500 9,300
15/06/2026 10,800 0 (0%) 32,600 356.36 0 0 10,800 12,400 9,200
12/06/2026 10,800 0 (0%) 9,600 103.72 0 0 10,800 12,400 9,200
11/06/2026 10,800 -0.1 (-0.92%) 8,600 92.88 0 0 10,900 12,500 9,300
10/06/2026 10,800 -0.1 (-0.92%) 8,559 93.05 0 0 10,900 12,500 9,300
09/06/2026 10,900 0.1 (0.93%) 5,502 60.16 0 0 10,800 12,400 9,200
08/06/2026 10,800 -0.1 (-0.92%) 24,900 268.71 0 0 10,900 12,500 9,300
05/06/2026 10,900 -0.1 (-0.91%) 11,600 126.89 0 0 11,000 12,600 9,400
04/06/2026 11,100 0.2 (1.83%) 8,102 88.77 0 0 10,900 12,500 9,300
03/06/2026 11,000 0 (0%) 6,800 74.39 0 0 11,000 12,600 9,400
02/06/2026 10,900 -0.1 (-0.91%) 14,822 162.82 0 0 11,000 12,600 9,400
01/06/2026 11,000 0 (0%) 6,635 73.12 0 0 11,000 12,600 9,400
29/05/2026 10,900 -0.4 (-3.54%) 33,000 364.07 0 0 11,300 12,900 9,700
28/05/2026 11,300 -0.1 (-0.88%) 9,242 104.85 0 0 11,400 13,100 9,700
27/05/2026 11,400 0 (0%) 8,900 101.56 0 0 11,400 13,100 9,700
26/05/2026 11,500 -0.1 (-0.86%) 15,902 181.92 0 0 11,600 13,300 9,900
25/05/2026 11,500 -0.1 (-0.86%) 11,632 134.76 0 0 11,600 13,300 9,900
22/05/2026 11,700 0.1 (0.86%) 23,807 277.23 0 0 11,600 13,300 9,900
21/05/2026 11,500 0 (0%) 14,000 161.85 0 0 11,500 13,200 9,800
20/05/2026 11,500 -0.2 (-1.71%) 18,782 216.59 0 0 11,700 13,400 10,000
19/05/2026 11,700 0 (0%) 25,000 293.2 0 0 11,700 13,400 10,000
18/05/2026 11,600 -0.2 (-1.69%) 32,300 379.27 0 0 11,800 13,500 10,100
15/05/2026 11,800 -0.3 (-2.48%) 22,641 267.77 0 0 12,100 13,900 10,300
14/05/2026 12,000 -0.1 (-0.83%) 12,700 153.42 0 0 12,100 13,900 10,300
13/05/2026 12,200 0.3 (2.52%) 34,963 422.65 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 22,706 270.96 0 0 11,900 13,600 10,200
11/05/2026 12,000 0 (0%) 35,000 416.37 0 0 12,000 13,800 10,200
08/05/2026 11,900 -0.3 (-2.46%) 23,012 276.16 0 0 12,200 14,000 10,400
07/05/2026 12,100 0.1 (0.83%) 35,811 435.55 0 0 12,000 13,800 10,200
06/05/2026 12,100 -0.1 (-0.82%) 43,517 522.77 0 0 12,200 14,000 10,400
05/05/2026 12,300 -0.2 (-1.6%) 19,609 239.3 0 0 12,500 14,300 10,700
04/05/2026 12,400 0.5 (4.2%) 42,928 537.03 0 0 11,900 13,600 10,200
29/04/2026 12,000 0 (0%) 30,706 366.27 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 20,500 245.8 0 0 12,000 13,800 10,200
24/04/2026 12,000 -0.1 (-0.83%) 36,643 439.83 0 0 12,100 13,900 10,300
23/04/2026 12,200 -0.2 (-1.61%) 77,544 939.88 0 0 12,400 14,200 10,600
22/04/2026 12,200 -0.2 (-1.61%) 36,609 452.36 0 0 12,400 14,200 10,600
21/04/2026 12,400 -0.2 (-1.59%) 42,708 531.3 0 0 12,600 14,400 10,800
20/04/2026 12,800 0 (0%) 23,667 297.4 0 0 12,800 14,700 10,900
17/04/2026 12,700 -0.1 (-0.78%) 17,111 218.68 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 49,985 638.7 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 42,612 546.38 0 0 12,600 14,400 10,800
14/04/2026 12,600 0 (0%) 38,405 485.49 0 0 12,600 14,400 10,800
13/04/2026 12,600 0.1 (0.8%) 25,241 318.88 0 0 12,500 14,300 10,700
10/04/2026 12,600 0 (0%) 55,181 691.64 0 0 12,600 14,400 10,800
09/04/2026 12,600 -0.2 (-1.56%) 62,701 789.49 0 0 12,800 14,700 10,900
08/04/2026 12,700 0.4 (3.25%) 54,211 694.68 0 0 12,300 14,100 10,500
07/04/2026 12,500 -0.3 (-2.34%) 222,355 2,746.08 0 0 12,800 14,700 10,900
06/04/2026 12,700 -0.3 (-2.31%) 82,017 1,050.83 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.2 (-1.53%) 91,411 1,191.94 0 0 13,100 15,000 11,200
02/04/2026 13,300 -0.5 (-3.62%) 137,835 1,808.86 0 0 13,800 15,800 11,800
01/04/2026 13,500 -0.8 (-5.59%) 93,340 1,284.67 0 0 14,300 16,400 12,200
31/03/2026 14,000 -0.4 (-2.78%) 65,603 935. 0 0 14,400 16,500 12,300
30/03/2026 14,800 1.6 (12.12%) 238,634 3,446.36 0 0 13,200 15,100 11,300
27/03/2026 13,700 0.1 (0.74%) 126,311 1,661.53 0 0 13,600 15,600 11,600
26/03/2026 13,500 0 (0%) 23,731 322.61 0 0 13,500 15,500 11,500
25/03/2026 13,700 0.9 (7.03%) 106,554 1,438.83 0 0 12,800 14,700 10,900
24/03/2026 13,000 0.3 (2.36%) 60,095 771.14 0 0 12,700 14,600 10,800
23/03/2026 12,600 -0.4 (-3.08%) 32,204 408.29 0 0 13,000 14,900 11,100
20/03/2026 13,200 0.2 (1.54%) 64,438 837.33 0 0 13,000 14,900 11,100
19/03/2026 13,000 -0.7 (-5.11%) 97,512 1,265.4 0 0 13,700 15,700 11,700
18/03/2026 13,500 -0.6 (-4.26%) 67,268 924.39 0 0 14,100 16,200 12,000
17/03/2026 14,000 0.7 (5.26%) 69,305 976.25 0 0 13,300 15,200 11,400
16/03/2026 13,400 -1.1 (-7.59%) 117,088 1,558.78 0 0 14,500 16,600 12,400
13/03/2026 14,200 0.2 (1.43%) 124,217 1,797.35 0 0 14,000 16,100 11,900
12/03/2026 15,000 1.8 (13.64%) 154,207 2,163.73 0 0 13,200 15,100 11,300
11/03/2026 13,500 0.8 (6.3%) 101,832 1,341.37 0 0 12,700 14,600 10,800
10/03/2026 13,000 1.1 (9.24%) 98,552 1,251.53 0 0 11,900 13,600 10,200
09/03/2026 11,800 -2 (-14.49%) 234,757 2,786.73 0 0 13,800 15,800 11,800
06/03/2026 13,700 -0.4 (-2.84%) 72,600 1,002.17 0 0 14,100 16,200 12,000
05/03/2026 14,000 -0.5 (-3.45%) 65,697 928.37 0 0 14,500 16,600 12,400
04/03/2026 14,000 -2.3 (-14.11%) 240,860 3,487.66 0 0 16,300 18,700 13,900
03/03/2026 16,200 0 (0%) 210,843 3,446.79 0 0 16,200 18,600 13,800
02/03/2026 17,000 2 (13.33%) 398,518 6,470.9 0 0 15,000 17,200 12,800
27/02/2026 14,600 0.6 (4.29%) 243,762 3,656.37 0 0 14,000 16,100 11,900
26/02/2026 14,200 1.2 (9.23%) 174,168 2,439.83 0 0 13,000 14,900 11,100
25/02/2026 13,100 0.1 (0.77%) 110,335 1,436.75 0 0 13,000 14,900 11,100
24/02/2026 13,000 -0.2 (-1.52%) 50,675 656.75 0 0 13,200 15,100 11,300
23/02/2026 13,100 0.4 (3.15%) 60,173 792.75 0 0 12,700 14,600 10,800
13/02/2026 12,800 0.3 (2.4%) 53,742 682.07 0 0 12,500 14,300 10,700
12/02/2026 12,700 0.2 (1.6%) 56,540 708.32 0 0 12,500 14,300 10,700
11/02/2026 12,700 0.4 (3.25%) 34,699 433.33 0 0 12,300 14,100 10,500
10/02/2026 12,400 -0.1 (-0.8%) 52,253 644.59 0 0 12,500 14,300 10,700
09/02/2026 12,500 0.1 (0.81%) 57,123 713.57 0 0 12,400 14,200 10,600
06/02/2026 12,400 -1 (-7.46%) 96,812 1,202.62 0 0 13,400 15,400 11,400
05/02/2026 13,300 -1 (-6.99%) 123,475 1,660.53 0 0 14,300 16,400 12,200
04/02/2026 14,300 0.1 (0.7%) 136,316 1,945.42 0 0 14,200 16,300 12,100
03/02/2026 14,100 -0.5 (-3.42%) 268,800 3,807.42 0 0 14,600 16,700 12,500
02/02/2026 13,900 -2.4 (-14.72%) 287,497 4,186.62 0 0 16,300 18,700 13,900
30/01/2026 16,400 1.7 (11.56%) 559,394 9,106.8 0 0 14,700 16,900 12,500
29/01/2026 14,800 1.9 (14.73%) 325,044 4,788.94 0 0 12,900 14,800 11,000
28/01/2026 13,000 0.4 (3.17%) 314,838 4,053.29 0 0 12,600 14,400 10,800
27/01/2026 12,500 0.5 (4.17%) 162,289 2,041.17 0 0 12,000 13,800 10,200
26/01/2026 12,100 0.6 (5.22%) 137,904 1,656.6 0 0 11,500 13,200 9,800
23/01/2026 12,200 -0.3 (-2.4%) 248,998 2,869.72 0 0 12,500 14,300 10,700
22/01/2026 11,900 -2.1 (-15%) 734,261 9,164.98 0 0 14,000 16,100 11,900
21/01/2026 13,900 -1 (-6.71%) 143,906 2,019.05 0 0 14,900 17,100 12,700
20/01/2026 14,600 0.6 (4.29%) 121,316 1,802.41 0 0 14,000 16,100 11,900
19/01/2026 13,900 -0.4 (-2.8%) 82,388 1,156.35 0 0 14,300 16,400 12,200
16/01/2026 13,900 -0.7 (-4.79%) 75,172 1,072.6 0 0 14,600 16,700 12,500
15/01/2026 14,700 -0.3 (-2%) 41,615 608.78 0 0 15,000 17,200 12,800
14/01/2026 14,800 0.6 (4.23%) 174,815 2,622. 0 0 14,200 16,300 12,100

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