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
16/04/2026 10,100 -0.05 (-0.49%) 1,993,800 20,025.12 0 0 10,150 10,850 9,440
15/04/2026 10,150 -0.1 (-0.98%) 2,125,100 21,743.02 0 0 10,250 10,950 9,540
14/04/2026 10,250 0.05 (0.49%) 1,515,200 15,500.68 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.05 (0.49%) 2,780,200 28,529.77 0 0 10,150 10,850 9,440
10/04/2026 10,150 -0.2 (-1.93%) 2,285,400 23,498.4 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.39 (3.92%) 5,866,900 60,190.49 0 0 9,960 10,650 9,270
08/04/2026 9,960 0.42 (4.4%) 2,622,400 25,930.23 0 0 9,540 10,200 8,880
07/04/2026 9,540 0.08 (0.85%) 742,000 7,133.83 0 0 9,460 10,100 8,800
06/04/2026 9,460 -0.09 (-0.94%) 792,200 7,541.48 0 0 9,550 10,200 8,890
03/04/2026 9,550 -0.12 (-1.24%) 1,139,300 11,000.06 0 0 9,670 10,300 9,000
02/04/2026 9,670 -0.23 (-2.32%) 1,495,500 14,670.37 0 0 9,900 10,550 9,210
01/04/2026 9,900 0.03 (0.3%) 1,855,800 18,464.11 0 0 9,870 10,550 9,180
31/03/2026 9,870 0.01 (0.1%) 1,662,900 16,433.71 0 0 9,860 10,550 9,170
30/03/2026 9,860 0.06 (0.61%) 2,677,400 26,059.98 0 0 9,800 10,450 9,120
27/03/2026 9,800 0.11 (1.14%) 1,862,700 18,247.7 0 0 9,690 10,350 9,020
26/03/2026 9,690 0.03 (0.31%) 1,820,400 17,721.89 0 0 9,660 10,300 8,990
25/03/2026 9,660 0.26 (2.77%) 1,921,000 18,481.77 0 0 9,400 10,050 8,750
24/03/2026 9,400 0.32 (3.52%) 1,054,200 9,914.97 0 0 9,080 9,710 8,450
23/03/2026 9,080 -0.65 (-6.68%) 2,975,500 27,646.32 0 0 9,730 10,400 9,050
20/03/2026 9,730 -0.17 (-1.72%) 1,022,500 10,032.6 0 0 9,900 10,550 9,210
19/03/2026 9,900 0.05 (0.51%) 1,953,700 19,450.7 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.09 (-0.91%) 1,781,300 17,664.64 0 0 9,940 10,600 9,250
17/03/2026 9,940 -0.16 (-1.58%) 2,164,400 21,688.88 0 0 10,100 10,800 9,400
16/03/2026 10,100 0 (0%) 2,372,100 24,064.08 0 0 10,100 10,800 9,400
13/03/2026 10,100 0.4 (4.12%) 7,010,300 70,759.39 0 0 9,700 10,350 9,030
12/03/2026 9,700 0.21 (2.21%) 2,197,900 21,379.28 0 0 9,490 10,150 8,830
11/03/2026 9,490 0.33 (3.6%) 2,851,200 26,835.25 0 0 9,160 9,800 8,520
10/03/2026 9,160 -0.03 (-0.33%) 2,106,400 19,457.36 0 0 9,190 9,830 8,550
09/03/2026 9,190 -0.69 (-6.98%) 3,466,900 31,864.2 0 0 9,880 10,550 9,190
06/03/2026 9,880 -0.08 (-0.8%) 1,406,600 13,963.14 0 0 9,960 10,650 9,270
05/03/2026 9,960 0.09 (0.91%) 2,395,700 24,011.43 0 0 9,870 10,550 9,180
04/03/2026 9,870 -0.28 (-2.76%) 5,329,100 52,811.38 0 0 10,150 10,850 9,440
03/03/2026 10,150 0.05 (0.5%) 4,107,800 41,603.54 0 0 10,100 10,800 9,400
02/03/2026 10,100 -0.25 (-2.42%) 4,386,800 44,626.61 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.15 (-1.43%) 2,891,600 30,024.88 0 0 10,500 11,200 9,770
26/02/2026 10,500 -0.1 (-0.94%) 2,146,600 22,597.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 4,187,100 44,806.92 160,000 1,688 10,600 11,300 9,860
24/02/2026 10,600 0.05 (0.47%) 2,240,400 23,629.06 0 0 10,550 11,250 9,820
23/02/2026 10,550 0.4 (3.94%) 3,159,900 33,028.9 0 0 10,150 10,850 9,440
13/02/2026 10,150 0 (0%) 1,225,700 12,422.79 0 0 10,150 10,850 9,440
12/02/2026 10,150 -0.05 (-0.49%) 824,400 8,397.46 0 0 10,200 10,900 9,490
11/02/2026 10,200 0.15 (1.49%) 1,527,100 15,530.13 0 0 10,050 10,750 9,350
10/02/2026 10,050 -0.05 (-0.5%) 1,331,700 13,424.73 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.05 (0.5%) 1,211,200 12,272.31 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.3 (-2.9%) 3,057,500 31,108.61 0 0 10,350 11,050 9,630
05/02/2026 10,350 -0.15 (-1.43%) 1,737,200 18,166.79 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.2 (1.94%) 5,443,800 57,614.57 749,000 7,714.7 10,300 11,000 9,580
03/02/2026 10,300 0.15 (1.48%) 2,149,900 22,001.34 0 0 10,150 10,850 9,440
02/02/2026 10,150 -0.05 (-0.49%) 1,554,300 15,857.46 0 0 10,200 10,900 9,490
30/01/2026 10,200 0 (0%) 1,572,100 16,061.86 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.15 (1.49%) 1,646,800 16,725.41 0 0 10,050 10,750 9,350
28/01/2026 10,050 0 (0%) 1,460,400 14,699.93 0 0 10,050 10,750 9,350
27/01/2026 10,050 0 (0%) 1,765,100 17,728.43 0 0 10,050 10,750 9,350
26/01/2026 10,050 -0.35 (-3.37%) 4,526,900 45,869.22 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.25 (-2.35%) 2,184,400 23,030.53 0 0 10,650 11,350 9,910
22/01/2026 10,650 0.3 (2.9%) 3,209,500 33,962.22 0 0 10,350 11,050 9,630
21/01/2026 10,350 -0.2 (-1.9%) 2,135,200 22,230.6 0 0 10,550 11,250 9,820
20/01/2026 10,550 -0.05 (-0.47%) 4,081,100 43,877.05 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.2 (1.92%) 3,651,300 38,712.59 0 0 10,400 11,100 9,680
16/01/2026 10,400 0 (0%) 2,006,900 21,058.31 0 0 10,400 11,100 9,680
15/01/2026 10,400 -0.05 (-0.48%) 2,033,500 21,202.06 0 0 10,450 11,150 9,720
14/01/2026 10,450 0 (0%) 3,057,400 32,223.1 0 0 10,450 11,150 9,720
13/01/2026 10,450 0 (0%) 2,968,600 31,334.61 0 0 10,450 11,150 9,720
12/01/2026 10,450 0.4 (3.98%) 2,915,800 29,890.93 0 0 10,050 10,750 9,350
09/01/2026 10,050 -0.15 (-1.47%) 2,039,800 20,683.3 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.05 (-0.49%) 2,367,500 24,313.22 0 0 10,250 10,950 9,540
07/01/2026 10,250 0.2 (1.99%) 1,830,100 18,622.14 0 0 10,050 10,750 9,350
06/01/2026 10,050 -0.05 (-0.5%) 2,550,800 25,656.07 0 0 10,100 10,800 9,400
05/01/2026 10,100 -0.1 (-0.98%) 1,412,000 14,358. 0 0 10,200 10,900 9,490
31/12/2025 10,200 -0.05 (-0.49%) 1,059,200 10,844.99 20,000 216 10,250 10,950 9,540
30/12/2025 10,250 0 (0%) 2,130,300 21,877.27 0 0 10,250 10,950 9,540
29/12/2025 10,250 0 (0%) 1,219,800 12,547.78 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 1,863,800 19,144.21 0 0 10,300 11,000 9,580
25/12/2025 10,300 -0.2 (-1.9%) 2,052,800 21,316.57 0 0 10,500 11,200 9,770
24/12/2025 10,500 0.05 (0.48%) 1,563,300 16,380.31 0 0 10,450 11,150 9,720
23/12/2025 10,450 -0.3 (-2.79%) 3,525,700 37,251.57 0 0 10,750 11,500 10,000
22/12/2025 10,750 0.05 (0.47%) 1,663,600 17,814.58 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.3 (-2.73%) 2,762,800 29,951.07 0 0 11,000 11,750 10,250
18/12/2025 11,000 0.4 (3.77%) 3,121,600 33,823.09 0 0 10,600 11,300 9,860
17/12/2025 10,600 0 (0%) 1,879,400 20,097.6 0 0 10,600 11,300 9,860
16/12/2025 10,600 0.45 (4.43%) 2,177,100 22,787.47 0 0 10,150 10,850 9,440
15/12/2025 10,150 -0.05 (-0.49%) 1,123,100 11,473.12 0 0 10,200 10,900 9,490
12/12/2025 10,200 -0.3 (-2.86%) 3,239,100 33,622.3 0 0 10,500 11,200 9,770
11/12/2025 10,500 -0.25 (-2.33%) 2,609,500 28,029.25 0 0 10,750 11,500 10,000
10/12/2025 10,750 -0.45 (-4.02%) 3,018,100 33,062.63 0 0 11,200 11,950 10,450
09/12/2025 11,200 0.6 (5.66%) 6,747,300 73,527.34 0 0 10,600 11,300 9,860
08/12/2025 10,600 0.2 (1.92%) 4,199,400 44,134.14 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.15 (1.46%) 2,374,600 24,555.17 0 0 10,250 10,950 9,540
04/12/2025 10,250 0.1 (0.99%) 1,936,200 19,875.46 0 0 10,150 10,850 9,440
03/12/2025 10,150 0.1 (1.%) 810,200 8,227.31 0 0 10,050 10,750 9,350
02/12/2025 10,050 -0.05 (-0.5%) 1,865,500 18,774.21 0 0 10,100 10,800 9,400
01/12/2025 10,100 -0.05 (-0.49%) 1,068,500 10,860.56 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.05 (-0.49%) 983,100 10,024.94 0 0 10,200 10,900 9,490
27/11/2025 10,200 -0.1 (-0.97%) 1,026,100 10,511.15 0 0 10,300 11,000 9,580
26/11/2025 10,300 0.25 (2.49%) 1,370,600 13,894.08 0 0 10,050 10,750 9,350
25/11/2025 10,050 -0.15 (-1.47%) 1,467,300 14,888.13 0 0 10,200 10,900 9,490
24/11/2025 10,200 0.05 (0.49%) 764,500 7,795.56 0 0 10,150 10,850 9,440
21/11/2025 10,150 -0.05 (-0.49%) 1,603,800 16,309.15 0 0 10,200 10,900 9,490
20/11/2025 10,200 -0.1 (-0.97%) 1,055,600 10,836.04 0 0 10,300 11,000 9,580
19/11/2025 10,300 -0.15 (-1.44%) 1,353,900 14,131.49 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 1,196,500 12,516.08 0 0 10,550 11,250 9,820
17/11/2025 10,550 0.15 (1.44%) 2,188,600 23,037.3 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.05 (0.48%) 1,055,900 10,950.77 0 0 10,350 11,050 9,630
13/11/2025 10,350 0.05 (0.49%) 1,315,800 13,579.54 50,000 515 10,300 11,000 9,580
12/11/2025 10,300 0.25 (2.49%) 1,464,600 14,971.18 0 0 10,050 10,750 9,350
11/11/2025 10,050 0 (0%) 928,500 9,370.06 50,000 467.5 10,050 10,750 9,350
10/11/2025 10,050 0 (0%) 911,500 9,192.76 0 0 10,050 10,750 9,350
07/11/2025 10,050 -0.15 (-1.47%) 1,373,000 13,939.65 0 0 10,200 10,900 9,490
06/11/2025 10,200 -0.05 (-0.49%) 1,090,900 11,220.03 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.2 (-1.91%) 1,156,900 11,935.27 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.15 (1.46%) 2,832,000 28,826.82 0 0 10,300 11,000 9,580
03/11/2025 10,300 -0.3 (-2.83%) 1,542,700 16,229.2 0 0 10,600 11,300 9,860
31/10/2025 10,600 0.05 (0.47%) 2,273,900 24,399.42 0 0 10,550 11,250 9,820
30/10/2025 10,550 -0.1 (-0.94%) 1,961,200 20,827.89 0 0 10,650 11,350 9,910
29/10/2025 10,650 0.05 (0.47%) 1,741,200 18,663.53 0 0 10,600 11,300 9,860
28/10/2025 10,600 0.17 (1.58%) 2,053,500 21,405.59 0 0 10,435 11,150 9,720
27/10/2025 11,200 -0.05 (-0.44%) 2,975,400 33,652.21 0 0 11,250 12,000 10,500
24/10/2025 11,250 -0.3 (-2.6%) 3,104,200 35,224.11 0 0 11,550 12,350 10,750
23/10/2025 11,550 -0.05 (-0.43%) 1,685,800 19,738.39 0 0 11,600 12,400 10,800
22/10/2025 11,600 -0.1 (-0.85%) 3,444,100 39,714.91 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 4,376,200 50,892.31 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.8 (-6.43%) 6,686,700 81,836.83 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.15 (1.22%) 8,161,800 102,347.62 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.35 (2.93%) 4,970,200 60,730 40,000 480 11,950 12,750 11,150

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