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
24/06/2026 8,500 0 (0%) 119,264 1,003.22 0 0 8,500 9,300 7,700
23/06/2026 8,500 0 (0%) 58,547 494.94 0 0 8,500 9,300 7,700
22/06/2026 8,500 0.1 (1.19%) 14,364 122.59 0 0 8,400 9,200 7,600
19/06/2026 8,400 0.1 (1.2%) 106,500 887.43 0 0 8,300 9,100 7,500
18/06/2026 8,300 -0.2 (-2.35%) 106,520 906.76 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 77,045 657.41 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.2 (-2.25%) 92,750 805.01 0 0 8,900 9,700 8,100
15/06/2026 8,900 -0.2 (-2.2%) 50,650 444.16 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.2 (-2.15%) 195,711 1,722.83 0 0 9,300 10,200 8,400
11/06/2026 9,300 -0.3 (-3.13%) 176,469 1,631.23 0 0 9,600 10,500 8,700
10/06/2026 9,600 -0.1 (-1.03%) 293,146 2,795.82 0 0 9,700 10,600 8,800
09/06/2026 9,700 0.5 (5.43%) 219,002 2,097.16 0 0 9,200 10,100 8,300
08/06/2026 9,200 0.8 (9.52%) 466,673 4,261.02 0 0 8,400 9,200 7,600
05/06/2026 8,400 -0.5 (-5.62%) 38,858 331.81 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.8 (9.88%) 431,051 3,798.21 190,000 1,691 8,100 8,900 7,300
03/06/2026 8,100 0 (0%) 86,682 696.09 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.4 (-4.71%) 295,282 2,399.83 0 0 8,500 9,300 7,700
01/06/2026 8,500 -0.1 (-1.16%) 329,895 2,879.87 0 0 8,600 9,400 7,800
29/05/2026 8,600 0.7 (8.86%) 212,871 1,773.95 315,000 2,488.5 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 111,319 888.52 240,000 1,896 7,900 8,600 7,200
27/05/2026 7,900 -0.2 (-2.47%) 171,600 1,358.43 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.1 (1.25%) 57,011 457.46 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.1 (1.27%) 69,770 550.17 300,000 2,370 7,900 8,600 7,200
22/05/2026 7,900 -0.2 (-2.47%) 110,004 860.54 100,000 810 8,100 8,900 7,300
21/05/2026 8,100 -0.8 (-8.99%) 242,754 2,042.96 0 0 8,900 9,700 8,100
20/05/2026 8,900 0.4 (4.71%) 321,166 2,960.75 0 0 8,500 9,300 7,700
19/05/2026 8,500 0.7 (8.97%) 199,790 1,677.53 95,000 741 7,800 8,500 7,100
18/05/2026 7,800 0 (0%) 63,549 495.89 100,000 780 7,800 8,500 7,100
15/05/2026 7,800 -0.1 (-1.27%) 24,613 189.53 0 0 7,900 8,600 7,200
14/05/2026 7,900 0.1 (1.28%) 23,200 179.92 0 0 7,800 8,500 7,100
13/05/2026 7,800 -0.1 (-1.27%) 56,226 436.83 0 0 7,900 8,600 7,200
12/05/2026 7,900 0 (0%) 5,700 44.98 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 22,600 176.35 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 49,100 375.9 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 41,701 325.72 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 75,227 588.08 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 8,090 63.5 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 11,400 89.08 0 0 7,900 8,600 7,200
29/04/2026 7,900 0.2 (2.6%) 17,120 134.91 0 0 7,700 8,400 7,000
28/04/2026 7,700 -0.3 (-3.75%) 57,010 440.07 0 0 8,000 8,800 7,200
24/04/2026 8,000 0.1 (1.27%) 12,000 94.83 0 0 7,900 8,600 7,200
23/04/2026 7,900 0 (0%) 10,200 80.26 0 0 7,900 8,600 7,200
22/04/2026 7,900 0 (0%) 5,001 39.42 0 0 7,900 8,600 7,200
21/04/2026 7,900 -0.1 (-1.25%) 25,001 196.77 0 0 8,000 8,800 7,200
20/04/2026 8,000 0 (0%) 43,004 337.63 0 0 8,000 8,800 7,200
17/04/2026 8,000 0.2 (2.56%) 25,701 202.87 0 0 7,800 8,500 7,100
16/04/2026 7,800 -0.2 (-2.5%) 33,344 260.82 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 12,801 102.22 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 27,200 215.24 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 20,710 164.92 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 70,942 562.43 0 0 8,000 8,800 7,200
09/04/2026 8,000 0 (0%) 24,739 197.14 0 0 8,000 8,800 7,200
08/04/2026 8,000 0 (0%) 35,400 283.21 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 5,700 45.71 48,000 393.6 8,100 8,900 7,300
06/04/2026 8,100 0.1 (1.25%) 24,250 193.44 0 0 8,000 8,800 7,200
03/04/2026 8,000 -0.1 (-1.23%) 26,612 213.24 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 265,159 2,122.19 0 0 8,100 8,900 7,300
01/04/2026 8,100 0 (0%) 21,300 171.14 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 29,301 236.03 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 12,160 98.33 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 16,730 133.63 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 13,300 107.6 0 0 8,100 8,900 7,300
25/03/2026 8,100 0.1 (1.25%) 7,000 56.21 0 0 8,000 8,800 7,200
24/03/2026 8,000 -0.2 (-2.44%) 8,500 68.22 0 0 8,200 9,000 7,400
23/03/2026 8,200 0 (0%) 27,629 221.69 0 0 8,200 9,000 7,400
20/03/2026 8,200 0.1 (1.23%) 27,801 224.76 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 23,601 187.46 0 0 8,200 9,000 7,400
18/03/2026 8,200 0 (0%) 14,300 115.7 0 0 8,200 9,000 7,400
17/03/2026 8,200 -0.1 (-1.2%) 61,302 492.35 363,000 3,303.3 8,300 9,100 7,500
16/03/2026 8,300 0 (0%) 32,102 263.46 0 0 8,300 9,100 7,500
13/03/2026 8,300 0.1 (1.22%) 74,434 601.17 48,000 393.6 8,200 9,000 7,400
12/03/2026 8,200 0.5 (6.49%) 50,800 402.29 190,000 1,330 7,700 8,400 7,000
11/03/2026 7,700 -0.8 (-9.41%) 505,019 3,964.86 0 0 8,500 9,300 7,700
10/03/2026 8,500 0.4 (4.94%) 103,471 852.95 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.4 (-4.71%) 54,000 430.43 65,000 500.5 8,500 9,300 7,700
06/03/2026 8,500 -0.2 (-2.3%) 43,700 369.95 0 0 8,700 9,500 7,900
05/03/2026 8,700 -0.3 (-3.33%) 44,651 388.42 0 0 9,000 9,900 8,100
04/03/2026 9,000 0.6 (7.14%) 48,200 412.16 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 121,069 1,034.2 0 0 8,700 9,500 7,900
02/03/2026 8,700 -0.2 (-2.25%) 50,700 439.3 0 0 8,900 9,700 8,100
27/02/2026 8,900 -0.1 (-1.11%) 72,104 642.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 0 (0%) 53,422 477.64 0 0 9,000 9,900 8,100
25/02/2026 9,000 -0.1 (-1.1%) 57,910 519.87 0 0 9,100 10,000 8,200
24/02/2026 9,100 0 (0%) 93,726 841.36 0 0 9,100 10,000 8,200
23/02/2026 9,100 0 (0%) 75,113 676.38 0 0 9,100 10,000 8,200
13/02/2026 9,100 0 (0%) 48,703 438.69 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 25,678 230.9 298,000 2,980 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 59,066 529.82 0 0 9,100 10,000 8,200
10/02/2026 9,100 -0.1 (-1.09%) 152,300 1,365.91 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 73,152 666.33 0 0 9,200 10,100 8,300
06/02/2026 9,200 -0.3 (-3.16%) 287,715 2,683.33 0 0 9,500 10,400 8,600
05/02/2026 9,500 0.3 (3.26%) 299,215 2,734.07 0 0 9,200 10,100 8,300
04/02/2026 9,200 0.1 (1.1%) 188,689 1,695.09 0 0 9,100 10,000 8,200
03/02/2026 9,100 -0.1 (-1.09%) 117,300 1,056.07 0 0 9,200 10,100 8,300
02/02/2026 9,200 -0.1 (-1.08%) 119,907 1,075.27 350,000 3,150 9,300 10,200 8,400
30/01/2026 9,300 -0.8 (-7.92%) 912,019 8,465.52 0 0 10,100 11,100 9,100
29/01/2026 10,100 0.9 (9.78%) 68,890 695.79 0 0 9,200 10,100 8,300
28/01/2026 9,200 0.8 (9.52%) 3,418,948 28,919.09 0 0 8,400 9,200 7,600
27/01/2026 8,400 -0.1 (-1.18%) 881,600 7,506.19 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.3 (-3.41%) 1,230,200 10,811.57 0 0 8,800 9,600 8,000
23/01/2026 8,800 -0.6 (-6.38%) 144,002 1,292.47 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 272,156 2,451.47 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.2 (-2.08%) 27,845 261.14 0 0 9,600 10,500 8,700
20/01/2026 9,600 -0.1 (-1.03%) 70,218 661.85 0 0 9,700 10,600 8,800
19/01/2026 9,700 -0.1 (-1.02%) 140,746 1,341.69 0 0 9,800 10,700 8,900
16/01/2026 9,800 0 (0%) 201,115 1,950.88 0 0 9,800 10,700 8,900
15/01/2026 9,800 -0.7 (-6.67%) 91,976 921.15 0 0 10,500 11,500 9,500
14/01/2026 10,500 -0.2 (-1.87%) 167,500 1,721.46 100,000 1,000 10,700 11,700 9,700
13/01/2026 10,700 -0.1 (-0.93%) 105,640 1,095.26 50,000 515 10,800 11,800 9,800
12/01/2026 10,800 -0.1 (-0.92%) 127,160 1,327.74 0 0 10,900 11,900 9,900
09/01/2026 10,900 -0.1 (-0.91%) 107,600 1,138.63 0 0 11,000 12,100 9,900
08/01/2026 11,000 -0.1 (-0.9%) 104,900 1,125.35 0 0 11,100 12,200 10,000
07/01/2026 11,100 0 (0%) 113,045 1,231.32 0 0 11,100 12,200 10,000
06/01/2026 11,100 0 (0%) 40,900 445.43 0 0 11,100 12,200 10,000
05/01/2026 11,100 0 (0%) 39,400 430.24 0 0 11,100 12,200 10,000
31/12/2025 11,100 -0.2 (-1.77%) 18,100 199 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 53,000 587.79 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 26,700 296.17 0 0 11,300 12,400 10,200
26/12/2025 11,300 0 (0%) 35,600 397.83 0 0 11,300 12,400 10,200
25/12/2025 11,300 0 (0%) 5,202 58.38 0 0 11,300 12,400 10,200

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