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
21/09/2026 11,850 0 (0%) 201,100 2,377.72 0 0 11,850 12,650 11,050
18/09/2026 11,850 -0.25 (-2.07%) 958,300 11,367.6 0 0 12,100 12,900 11,300
17/09/2026 12,100 0.1 (0.83%) 699,100 8,511.23 0 0 12,000 12,800 11,200
16/09/2026 12,000 -0.2 (-1.64%) 73,000 875.31 0 0 12,200 13,050 11,350
15/09/2026 12,200 0.1 (0.83%) 1,695,500 20,442.83 0 0 12,100 12,900 11,300
14/09/2026 12,100 -0.3 (-2.42%) 231,800 2,837.58 127,900 1,477.25 12,400 13,250 11,550
11/09/2026 12,400 0.45 (3.77%) 916,700 11,202.21 2,105,680 25,003.38 11,950 12,750 11,150
10/09/2026 11,950 -0.5 (-4.02%) 206,200 2,486.03 0 0 12,450 13,300 11,600
09/09/2026 12,450 0.15 (1.22%) 298,800 3,666.19 0 0 12,300 13,150 11,450
08/09/2026 12,300 0.05 (0.41%) 945,800 11,599.81 0 0 12,250 13,100 11,400
07/09/2026 12,250 -0.25 (-2%) 537,400 6,633.92 100,000 1,250 12,500 13,350 11,650
04/09/2026 12,500 -0.3 (-2.34%) 1,515,500 19,319.31 0 0 12,800 13,650 11,950
03/09/2026 12,800 -0.1 (-0.78%) 197,400 2,524.71 1,960,000 23,520 12,900 13,800 12,000
28/08/2026 12,900 0.1 (0.78%) 279,600 3,600.17 0 0 12,800 13,650 11,950
27/08/2026 12,800 -0.3 (-2.29%) 365,900 4,691.25 0 0 13,100 14,000 12,200
26/08/2026 13,100 -0.05 (-0.38%) 360,500 4,696.18 0 0 13,150 14,050 12,250
25/08/2026 13,150 0.35 (2.73%) 774,200 10,020.75 0 0 12,800 13,650 11,950
24/08/2026 12,800 0.55 (4.49%) 842,800 10,625.93 95,000 1,163.75 12,250 13,100 11,400
21/08/2026 12,250 -0.2 (-1.61%) 795,500 9,798.12 0 0 12,450 13,300 11,600
20/08/2026 12,450 0.2 (1.63%) 280,400 3,448.59 200,000 2,400 12,250 13,100 11,400
19/08/2026 12,250 0.4 (3.38%) 490,600 5,870.86 300,000 3,600 11,850 12,650 11,050
18/08/2026 11,850 -0.15 (-1.25%) 468,200 5,582.11 440,000 4,928 12,000 12,800 11,200
17/08/2026 12,000 -0.2 (-1.64%) 340,400 4,117.13 200,000 2,270 12,200 13,050 11,350
14/08/2026 12,200 -0.25 (-2.01%) 391,600 4,820.75 0 0 12,450 13,300 11,600
13/08/2026 12,450 -0.3 (-2.35%) 1,052,900 13,118.89 0 0 12,750 13,600 11,900
12/08/2026 12,750 0.25 (2%) 574,700 7,301.45 0 0 12,500 13,350 11,650
11/08/2026 12,500 0.2 (1.63%) 651,100 8,101.1 570,000 7,186.5 12,300 13,150 11,450
10/08/2026 12,300 0.15 (1.23%) 875,200 10,703.74 460,000 5,858 12,150 13,000 11,300
07/08/2026 12,150 0.2 (1.67%) 673,600 8,152.86 0 0 11,950 12,750 11,150
06/08/2026 11,950 0.05 (0.42%) 955,500 11,357.8 800,000 8,920 11,900 12,700 11,100
05/08/2026 11,900 0.15 (1.28%) 884,100 10,469.71 285,800 3,129.51 11,750 12,550 10,950
04/08/2026 11,750 -0.1 (-0.84%) 195,500 2,286.18 0 0 11,850 12,650 11,050
03/08/2026 11,850 0 (0%) 325,700 3,841.43 0 0 11,850 12,650 11,050
31/07/2026 11,850 0.05 (0.42%) 179,000 2,105.66 0 0 11,800 12,600 11,000
30/07/2026 11,800 0.35 (3.06%) 951,000 11,155.98 0 0 11,450 12,250 10,650
29/07/2026 11,450 0.05 (0.44%) 294,700 3,330.93 597,400 6,362.31 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 492,500 5,449.54 960,000 11,088 11,450 12,250 10,650
27/07/2026 11,450 0.05 (0.44%) 542,000 6,233.91 0 0 11,400 12,150 10,650
24/07/2026 11,400 0.3 (2.7%) 407,600 4,558.19 0 0 11,100 11,850 10,350
23/07/2026 11,100 0.1 (0.91%) 625,800 6,761.7 250,000 2,750 11,000 11,750 10,250
22/07/2026 11,000 -0.15 (-1.35%) 363,700 3,980.49 0 0 11,150 11,900 10,400
21/07/2026 11,150 0 (0%) 554,600 6,276.13 100,000 1,115 11,150 11,900 10,400
20/07/2026 11,150 -0.25 (-2.19%) 428,000 4,870.22 250,000 2,850 11,400 12,150 10,650
17/07/2026 12,550 0 (0%) 221,300 2,763.52 0 0 12,550 13,400 11,700
16/07/2026 12,550 0 (0%) 492,400 6,071.21 300,000 3,510 12,550 13,400 11,700
15/07/2026 12,550 -0.15 (-1.18%) 231,400 2,908.92 520,000 6,332 12,700 13,550 11,850
14/07/2026 12,700 0.1 (0.79%) 437,000 5,527.5 0 0 12,600 13,450 11,750
13/07/2026 12,600 -0.2 (-1.56%) 559,900 7,046.59 200,000 2,500 12,800 13,650 11,950
10/07/2026 12,800 0 (0%) 875,400 11,208.91 450,000 5,560 12,800 13,650 11,950
09/07/2026 12,800 0.1 (0.79%) 457,300 5,813.9 308,000 3,649.8 12,700 13,550 11,850
08/07/2026 12,700 0 (0%) 770,200 9,726.37 0 0 12,700 13,550 11,850
07/07/2026 12,700 0.25 (2.01%) 738,800 9,268.2 0 0 12,450 13,300 11,600
06/07/2026 12,450 -0.45 (-3.49%) 544,400 6,889.56 0 0 12,900 13,800 12,000
03/07/2026 12,900 -0.05 (-0.39%) 450,000 5,822.29 1,460,000 17,728 12,950 13,850 12,050
02/07/2026 - (-100%) 814,900 10,540.77 0 0 12,700 15,200 10,200
01/07/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
30/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
29/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
25/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
24/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
23/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
22/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
19/06/2026 12,700 -0.2 (-1.55%) 193,931 2,467.47 500,000 5,500 12,900 14,800 11,000
18/06/2026 12,800 -0.1 (-0.78%) 398,460 5,127.4 0 0 12,900 14,800 11,000
17/06/2026 13,000 0 (0%) 186,489 2,397.23 0 0 13,000 14,900 11,100
16/06/2026 13,000 0.1 (0.78%) 495,653 6,424.74 0 0 12,900 14,800 11,000
15/06/2026 13,000 0.2 (1.56%) 524,018 6,743.08 2,077,200 26,645.16 12,800 14,700 10,900
12/06/2026 12,800 -0.1 (-0.78%) 169,165 2,167.53 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 124,615 1,602.28 0 0 12,900 14,800 11,000
10/06/2026 12,900 0.3 (2.38%) 314,765 4,049.37 0 0 12,600 14,400 10,800
09/06/2026 12,800 0.2 (1.59%) 110,672 1,399.6 0 0 12,600 14,400 10,800
08/06/2026 12,700 0.1 (0.79%) 222,400 2,791.17 0 0 12,600 14,400 10,800
05/06/2026 12,600 0 (0%) 174,873 2,208.51 1,000,000 11,700 12,600 14,400 10,800
04/06/2026 12,600 0.1 (0.8%) 184,631 2,324.73 0 0 12,500 14,300 10,700
03/06/2026 12,600 0.1 (0.8%) 496,802 6,214.91 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 356,458 4,451.34 0 0 12,500 14,300 10,700
01/06/2026 12,500 0.1 (0.81%) 264,302 3,299.64 0 0 12,400 14,200 10,600
29/05/2026 12,400 -0.1 (-0.8%) 389,766 4,845.59 0 0 12,500 14,300 10,700
28/05/2026 12,600 0 (0%) 79,851 998.86 2,346,600 25,343.28 12,600 14,400 10,800
27/05/2026 12,600 -0.1 (-0.79%) 140,233 1,768.14 2,500,000 27,000 12,700 14,600 10,800
26/05/2026 12,700 0.1 (0.79%) 381,802 4,836.45 0 0 12,600 14,400 10,800
25/05/2026 12,700 0 (0%) 99,219 1,245.84 0 0 12,700 14,600 10,800
22/05/2026 12,600 0 (0%) 325,642 4,133.28 0 0 12,600 14,400 10,800
21/05/2026 12,600 -0.1 (-0.79%) 162,576 2,052.47 0 0 12,700 14,600 10,800
20/05/2026 12,800 -0.3 (-2.29%) 560,310 7,124.1 0 0 13,100 15,000 11,200
19/05/2026 13,000 -0.1 (-0.76%) 137,245 1,791.91 0 0 13,100 15,000 11,200
18/05/2026 13,200 0.4 (3.13%) 1,448,004 18,929.47 0 0 12,800 14,700 10,900
15/05/2026 12,900 0.3 (2.38%) 143,693 1,834.16 0 0 12,600 14,400 10,800
14/05/2026 12,700 0 (0%) 80,207 1,012.07 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 202,802 2,572.96 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 203,784 2,608.67 0 0 12,700 14,600 10,800
11/05/2026 12,800 -0.1 (-0.78%) 417,739 5,294.39 0 0 12,900 14,800 11,000
08/05/2026 13,000 0.1 (0.78%) 185,497 2,386.9 0 0 12,900 14,800 11,000
07/05/2026 13,000 0.4 (3.17%) 613,041 7,886.93 0 0 12,600 14,400 10,800
06/05/2026 12,700 0.2 (1.6%) 160,451 2,019.5 0 0 12,500 14,300 10,700
05/05/2026 12,600 0 (0%) 146,751 1,839.67 0 0 12,600 14,400 10,800
04/05/2026 12,700 0.2 (1.6%) 215,532 2,710.06 0 0 12,500 14,300 10,700
29/04/2026 12,500 -0.1 (-0.79%) 118,299 1,482.29 795,000 10,335 12,600 14,400 10,800
28/04/2026 12,700 0.1 (0.79%) 226,380 2,858.64 0 0 12,600 14,400 10,800
24/04/2026 12,700 0.2 (1.6%) 90,059 1,132.02 0 0 12,500 14,300 10,700
23/04/2026 12,600 -0.1 (-0.79%) 381,938 4,762.4 0 0 12,700 14,600 10,800
22/04/2026 12,800 -0.1 (-0.78%) 191,812 2,436.58 0 0 12,900 14,800 11,000
21/04/2026 12,800 -0.1 (-0.78%) 218,178 2,815.95 0 0 12,900 14,800 11,000
20/04/2026 13,000 0 (0%) 182,488 2,358.25 0 0 13,000 14,900 11,100
17/04/2026 13,000 0.2 (1.56%) 313,000 4,057.14 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 675,105 8,625.33 0 0 12,800 14,700 10,900
15/04/2026 12,900 0 (0%) 227,174 2,918.61 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 170,910 2,200.49 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 213,362 2,756.47 0 0 12,900 14,800 11,000
10/04/2026 13,000 -0.1 (-0.76%) 553,327 7,138.27 0 0 13,100 15,000 11,200
09/04/2026 13,000 -0.2 (-1.52%) 338,831 4,442.63 0 0 13,200 15,100 11,300
08/04/2026 13,300 0.4 (3.1%) 1,764,872 23,285.14 0 0 12,900 14,800 11,000
07/04/2026 13,100 0.1 (0.77%) 383,984 4,969.3 0 0 13,000 14,900 11,100
06/04/2026 13,000 0 (0%) 154,063 1,999.63 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.1 (-0.77%) 446,736 5,812.43 0 0 13,000 14,900 11,100
02/04/2026 13,100 -0.1 (-0.76%) 327,284 4,263.92 0 0 13,200 15,100 11,300
01/04/2026 13,300 0.2 (1.53%) 451,226 5,961.42 0 0 13,100 15,000 11,200
31/03/2026 13,200 -0.2 (-1.49%) 1,113,708 14,540.08 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.2 (-1.47%) 500,374 6,728.03 0 0 13,600 15,600 11,600
27/03/2026 13,600 0.4 (3.03%) 1,052,345 14,266.03 0 0 13,200 15,100 11,300
26/03/2026 13,300 0.1 (0.76%) 471,524 6,244.4 1,000,000 11,400 13,200 15,100 11,300
25/03/2026 13,300 0.1 (0.76%) 805,586 10,653.85 48,000 600 13,200 15,100 11,300
24/03/2026 13,200 0.3 (2.33%) 771,756 10,178.23 0 0 12,900 14,800 11,000
23/03/2026 13,100 0.6 (4.8%) 1,308,310 16,907.38 1,704,000 19,800 12,500 14,300 10,700

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