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
22/09/2026 7,900 0.1 (1.28%) 33,940 262.57 0 0 7,800 8,500 7,100
21/09/2026 7,800 -0.2 (-2.5%) 53,039 412.23 0 0 8,000 8,800 7,200
18/09/2026 8,000 -0.2 (-2.44%) 57,506 455.08 0 0 8,200 9,000 7,400
17/09/2026 8,200 0.6 (7.89%) 191,786 1,549.3 0 0 7,600 8,300 6,900
16/09/2026 7,600 0.1 (1.33%) 56,500 427.83 0 0 7,500 8,200 6,800
15/09/2026 7,500 0.1 (1.35%) 18,305 135.66 0 0 7,400 8,100 6,700
14/09/2026 7,400 -0.1 (-1.33%) 35,206 261.72 0 0 7,500 8,200 6,800
11/09/2026 7,500 -0.1 (-1.32%) 34,501 258.96 0 0 7,600 8,300 6,900
10/09/2026 7,600 0.1 (1.33%) 11,100 83.29 0 0 7,500 8,200 6,800
09/09/2026 7,500 -0.1 (-1.32%) 19,200 144.2 0 0 7,600 8,300 6,900
08/09/2026 7,600 0.1 (1.33%) 9,100 68.27 0 0 7,500 8,200 6,800
07/09/2026 7,500 0 (0%) 42,735 319.92 0 0 7,500 8,200 6,800
04/09/2026 7,500 -0.1 (-1.32%) 39,708 299.4 0 0 7,600 8,300 6,900
03/09/2026 7,600 0.1 (1.33%) 42,200 317.15 0 0 7,500 8,200 6,800
28/08/2026 7,500 0.1 (1.35%) 23,690 175.43 0 0 7,400 8,100 6,700
27/08/2026 7,400 0 (0%) 2,300 17.04 0 0 7,400 8,100 6,700
26/08/2026 7,400 -0.1 (-1.33%) 26,833 200.74 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 46,703 346.19 0 0 7,500 8,200 6,800
24/08/2026 7,500 0 (0%) 22,141 165.84 0 0 7,500 8,200 6,800
21/08/2026 7,500 0 (0%) 13,000 96.24 0 0 7,500 8,200 6,800
20/08/2026 7,500 0.1 (1.35%) 3,435 25.43 0 0 7,400 8,100 6,700
19/08/2026 7,400 -0.1 (-1.33%) 26,909 199.2 0 0 7,500 8,200 6,800
18/08/2026 7,500 0.1 (1.35%) 20,999 155.79 0 0 7,400 8,100 6,700
17/08/2026 7,400 0 (0%) 9,600 70.7 0 0 7,400 8,100 6,700
14/08/2026 7,400 0 (0%) 27,100 200.78 0 0 7,400 8,100 6,700
13/08/2026 7,400 -0.1 (-1.33%) 14,010 104.96 0 0 7,500 8,200 6,800
12/08/2026 7,500 -0.1 (-1.32%) 40,490 305.75 0 0 7,600 8,300 6,900
11/08/2026 7,600 0 (0%) 20,903 158.56 0 0 7,600 8,300 6,900
10/08/2026 7,600 0 (0%) 6,602 49.53 0 0 7,600 8,300 6,900
07/08/2026 7,600 0.2 (2.7%) 13,853 103.63 0 0 7,400 8,100 6,700
06/08/2026 7,400 -0.1 (-1.33%) 32,426 242.59 0 0 7,500 8,200 6,800
05/08/2026 7,500 -0.1 (-1.32%) 57,370 426.33 0 0 7,600 8,300 6,900
04/08/2026 7,600 0.2 (2.7%) 59,238 447.71 0 0 7,400 8,100 6,700
03/08/2026 8,000 -0.1 (-1.23%) 49,035 395.46 0 0 8,100 8,900 7,300
31/07/2026 8,100 0 (0%) 19,568 156.69 0 0 8,100 8,900 7,300
30/07/2026 8,100 0.2 (2.53%) 83,921 673.06 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.1 (1.28%) 31,306 243.62 0 0 7,800 8,500 7,100
28/07/2026 7,800 0 (0%) 12,299 95.12 0 0 7,800 8,500 7,100
27/07/2026 7,800 -0.2 (-2.5%) 85,000 661.17 0 0 8,000 8,800 7,200
24/07/2026 8,000 0.1 (1.27%) 30,401 240.52 0 0 7,900 8,600 7,200
23/07/2026 7,900 0.1 (1.28%) 79,856 623.81 0 0 7,800 8,500 7,100
22/07/2026 7,800 -0.2 (-2.5%) 74,200 587.01 0 0 8,000 8,800 7,200
21/07/2026 8,000 0 (0%) 37,555 298.28 0 0 8,000 8,800 7,200
20/07/2026 8,000 -0.1 (-1.23%) 75,768 607.2 0 0 8,100 8,900 7,300
17/07/2026 8,100 -0.3 (-3.57%) 54,710 448.33 0 0 8,400 9,200 7,600
16/07/2026 8,400 0 (0%) 70,012 578.99 0 0 8,400 9,200 7,600
15/07/2026 8,400 0 (0%) 39,477 329.97 0 0 8,400 9,200 7,600
14/07/2026 8,400 0 (0%) 9,320 78.45 0 0 8,400 9,200 7,600
13/07/2026 8,400 -0.1 (-1.18%) 21,590 179.98 0 0 8,500 9,300 7,700
10/07/2026 8,500 0 (0%) 10,900 91.69 0 0 8,500 9,300 7,700
09/07/2026 8,500 0.1 (1.19%) 5,600 47.5 0 0 8,400 9,200 7,600
08/07/2026 8,400 0 (0%) 21,230 179.1 0 0 8,400 9,200 7,600
07/07/2026 8,400 0 (0%) 12,809 107.32 0 0 8,400 9,200 7,600
06/07/2026 8,400 -0.1 (-1.18%) 36,703 310.5 0 0 8,500 9,300 7,700
03/07/2026 8,500 -0.1 (-1.16%) 26,200 224.8 0 0 8,600 9,400 7,800
02/07/2026 8,600 0 (0%) 12,201 104.84 0 0 8,600 9,400 7,800
01/07/2026 8,600 0 (0%) 15,500 132.72 0 0 8,600 9,400 7,800
30/06/2026 8,600 0 (0%) 51,100 439.17 0 0 8,600 9,400 7,800
29/06/2026 8,600 0.1 (1.18%) 22,414 192.55 0 0 8,500 9,300 7,700
26/06/2026 8,500 -0.2 (-2.3%) 21,100 179.89 0 0 8,700 9,500 7,900
25/06/2026 8,700 0.2 (2.35%) 43,459 371.1 0 0 8,500 9,300 7,700
24/06/2026 8,500 -0.1 (-1.16%) 33,720 288.66 0 0 8,600 9,400 7,800
23/06/2026 8,600 0 (0%) 61,141 529.34 0 0 8,600 9,400 7,800
22/06/2026 8,600 0 (0%) 15,308 131.32 0 0 8,600 9,400 7,800
19/06/2026 8,600 -0.1 (-1.15%) 21,500 185.01 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 16,300 141.82 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 48,864 421.82 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 36,220 310.68 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 68,762 592.21 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 35,501 308.37 0 0 8,800 9,600 8,000
11/06/2026 8,800 0.1 (1.15%) 39,600 343.66 0 0 8,700 9,500 7,900
10/06/2026 8,700 -0.1 (-1.14%) 39,700 348.03 0 0 8,800 9,600 8,000
09/06/2026 8,800 0.1 (1.15%) 24,979 217.82 0 0 8,700 9,500 7,900
08/06/2026 8,700 -0.3 (-3.33%) 91,510 793.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.1 (1.12%) 116,721 1,053.04 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.3 (3.49%) 104,410 916.46 0 0 8,600 9,400 7,800
03/06/2026 8,600 0 (0%) 57,347 491.81 0 0 8,600 9,400 7,800
02/06/2026 8,600 0 (0%) 50,990 437.61 0 0 8,600 9,400 7,800
01/06/2026 8,600 0 (0%) 44,411 381.91 0 0 8,600 9,400 7,800
29/05/2026 8,600 -0.1 (-1.15%) 34,904 299.87 0 0 8,700 9,500 7,900
28/05/2026 8,700 0 (0%) 26,196 223.93 0 0 8,700 9,500 7,900
27/05/2026 8,700 0.1 (1.16%) 45,156 388.75 0 0 8,600 9,400 7,800
26/05/2026 8,600 -0.1 (-1.15%) 51,353 441.71 0 0 8,700 9,500 7,900
25/05/2026 8,700 0.1 (1.16%) 26,609 229.12 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 38,999 336.3 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 33,649 288.72 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.1 (-1.15%) 163,701 1,403.2 0 0 8,700 9,500 7,900
19/05/2026 8,700 -0.1 (-1.14%) 57,301 501.55 0 0 8,800 9,600 8,000
18/05/2026 8,800 0.2 (2.33%) 76,431 666.97 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 230,001 1,973.4 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 19,617 170.8 0 0 8,600 9,400 7,800
13/05/2026 8,600 -0.2 (-2.27%) 202,308 1,764.78 0 0 8,800 9,600 8,000
12/05/2026 8,800 -0.2 (-2.22%) 93,300 822.85 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 29,717 263.39 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.1 (-1.1%) 27,503 247.58 0 0 9,100 10,000 8,200
07/05/2026 9,100 0 (0%) 77,944 701.6 0 0 9,100 10,000 8,200
06/05/2026 9,100 -0.1 (-1.09%) 41,011 372.59 0 0 9,200 10,100 8,300
05/05/2026 9,200 0 (0%) 39,618 361.3 0 0 9,200 10,100 8,300
04/05/2026 9,200 -0.2 (-2.13%) 33,127 301.67 0 0 9,400 10,300 8,500
29/04/2026 9,400 0.5 (5.62%) 49,400 445.96 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 54,072 487.53 0 0 9,200 10,100 8,300
24/04/2026 9,200 0 (0%) 76,430 701.86 0 0 9,200 10,100 8,300
23/04/2026 9,200 -0.4 (-4.17%) 141,776 1,321.66 0 0 9,600 10,500 8,700
22/04/2026 9,600 -0.2 (-2.04%) 96,528 929.31 0 0 9,800 10,700 8,900
21/04/2026 9,800 -0.2 (-2%) 74,260 734.49 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 67,260 667.42 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.1 (-0.99%) 52,503 522.19 0 0 10,100 11,100 9,100
16/04/2026 10,100 -0.1 (-0.98%) 87,999 884.24 0 0 10,200 11,200 9,200
15/04/2026 10,200 0 (0%) 63,817 643.73 0 0 10,200 11,200 9,200
14/04/2026 10,200 -0.2 (-1.92%) 83,913 852.37 0 0 10,400 11,400 9,400
13/04/2026 10,400 0.2 (1.96%) 96,906 1,002.27 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 102,270 1,032.95 0 0 10,100 11,100 9,100
09/04/2026 10,100 0.1 (1%) 57,349 573.72 0 0 10,000 11,000 9,000
08/04/2026 10,000 -0.1 (-0.99%) 251,035 2,511.65 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.3 (-2.88%) 189,997 1,939.33 0 0 10,400 11,400 9,400
06/04/2026 10,400 -0.4 (-3.7%) 85,197 900.65 0 0 10,800 11,800 9,800
03/04/2026 10,800 0.1 (0.93%) 186,356 1,988.95 0 0 10,700 11,700 9,700
02/04/2026 10,700 -0.1 (-0.93%) 212,117 2,272.17 0 0 10,800 11,800 9,800
01/04/2026 10,800 -0.6 (-5.26%) 416,352 4,566.85 0 0 11,400 12,500 10,300
31/03/2026 11,400 0 (0%) 156,110 1,761.32 0 0 11,400 12,500 10,300
30/03/2026 11,400 0.2 (1.79%) 299,616 3,422.61 0 0 11,200 12,300 10,100
27/03/2026 11,200 0.2 (1.82%) 318,020 3,508.21 0 0 11,000 12,100 9,900
26/03/2026 11,000 -0.3 (-2.65%) 224,017 2,482.48 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.5 (4.63%) 389,222 4,300.46 0 0 10,800 11,800 9,800
24/03/2026 10,800 -0.9 (-7.69%) 485,663 5,338.31 0 0 11,700 12,800 10,600
23/03/2026 11,700 0.1 (0.86%) 571,987 6,765.34 0 0 11,600 12,700 10,500

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