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
24/07/2026 9,010 -0.01 (-0.11%) 105,100 946.41 0 0 9,020 9,650 8,390
23/07/2026 9,020 0.02 (0.22%) 152,800 1,379.41 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.08 (-0.88%) 104,600 943.06 0 0 9,080 9,710 8,450
21/07/2026 9,080 -0.05 (-0.55%) 109,000 991.07 0 0 9,130 9,760 8,500
20/07/2026 9,130 0.03 (0.33%) 243,800 2,222.99 0 0 9,100 9,730 8,470
17/07/2026 9,100 0.07 (0.78%) 77,500 701.03 0 0 9,030 9,660 8,400
16/07/2026 9,030 -0.01 (-0.11%) 136,900 1,233.66 0 0 9,040 9,670 8,410
15/07/2026 9,040 -0.1 (-1.09%) 65,800 596.41 0 0 9,140 9,770 8,510
14/07/2026 9,140 -0.02 (-0.22%) 171,900 1,563.1 0 0 9,160 9,800 8,520
13/07/2026 9,160 -0.08 (-0.87%) 177,400 1,629.8 0 0 9,240 9,880 8,600
10/07/2026 9,240 -0.03 (-0.32%) 78,400 725.74 0 0 9,270 9,910 8,630
09/07/2026 9,270 -0.06 (-0.64%) 72,900 675.65 0 0 9,330 9,980 8,680
08/07/2026 9,330 -0.04 (-0.43%) 158,500 1,471.9 0 0 9,370 10,000 8,720
07/07/2026 9,370 0.06 (0.64%) 47,100 439.65 0 0 9,310 9,960 8,660
06/07/2026 9,310 -0.17 (-1.79%) 291,400 2,740.91 0 0 9,480 10,100 8,820
03/07/2026 9,480 -0.03 (-0.32%) 139,700 1,326.13 0 0 9,510 10,150 8,850
02/07/2026 9,510 -0.06 (-0.63%) 229,100 2,181.86 0 0 9,570 10,200 8,910
01/07/2026 9,570 -0.01 (-0.1%) 93,700 895.87 0 0 9,580 10,250 8,910
30/06/2026 9,580 0 (0%) 60,200 577.59 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.04 (-0.42%) 165,300 1,586.55 0 0 9,620 10,250 8,950
26/06/2026 9,620 -0.04 (-0.41%) 62,300 600.81 0 0 9,660 10,300 8,990
25/06/2026 9,660 0.04 (0.42%) 24,000 231.45 0 0 9,620 10,250 8,950
24/06/2026 9,620 -0.01 (-0.1%) 92,500 890.15 0 0 9,630 10,300 8,960
23/06/2026 9,630 -0.01 (-0.1%) 88,300 850.49 0 0 9,640 10,300 8,970
22/06/2026 9,640 -0.03 (-0.31%) 79,000 762.6 0 0 9,670 10,300 9,000
19/06/2026 9,670 0 (0%) 78,500 758.41 0 0 9,670 10,300 9,000
18/06/2026 9,670 -0.02 (-0.21%) 52,800 510.28 0 0 9,690 10,350 9,020
17/06/2026 9,690 0 (0%) 82,800 801.68 0 0 9,690 10,350 9,020
16/06/2026 9,690 -0.01 (-0.1%) 69,700 677.64 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.03 (0.31%) 69,000 667.27 0 0 9,670 10,300 9,000
12/06/2026 9,670 -0.02 (-0.21%) 117,400 1,136.73 0 0 9,690 10,350 9,020
11/06/2026 9,690 0.03 (0.31%) 30,300 293.24 0 0 9,660 10,300 8,990
10/06/2026 9,660 0.05 (0.52%) 32,000 308.77 0 0 9,610 10,250 8,940
09/06/2026 9,610 -0.05 (-0.52%) 198,500 1,910.41 0 0 9,660 10,300 8,990
08/06/2026 9,660 -0.07 (-0.72%) 252,100 2,432.39 0 0 9,730 10,400 9,050
05/06/2026 9,730 -0.01 (-0.1%) 161,700 1,572.13 0 0 9,740 10,400 9,060
04/06/2026 9,740 -0.01 (-0.1%) 102,300 997.23 0 0 9,750 10,400 9,070
03/06/2026 9,750 -0.05 (-0.51%) 140,100 1,370.09 0 0 9,800 10,450 9,120
02/06/2026 9,800 0.02 (0.2%) 149,300 1,459.26 0 0 9,780 10,450 9,100
01/06/2026 9,780 -0.03 (-0.31%) 103,200 1,010.29 0 0 9,810 10,450 9,130
29/05/2026 9,810 -0.02 (-0.2%) 139,200 1,370.61 0 0 9,830 10,500 9,150
28/05/2026 9,830 -0.06 (-0.61%) 148,500 1,465.09 0 0 9,890 10,550 9,200
27/05/2026 9,890 0.13 (1.33%) 213,900 2,110.08 0 0 9,760 10,400 9,080
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.06 (-0.6%) 251,800 2,494. 0 0 9,960 10,650 9,270
28/04/2026 9,960 -0.09 (-0.9%) 128,300 1,281.31 0 0 10,050 10,750 9,350
24/04/2026 10,050 0.13 (1.31%) 348,900 3,488.48 0 0 9,920 10,600 9,230
23/04/2026 9,920 -0.13 (-1.29%) 742,600 7,401.94 0 0 10,050 10,750 9,350
22/04/2026 10,050 -0.05 (-0.5%) 212,700 2,137.36 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.05 (-0.49%) 294,900 2,980.86 0 0 10,150 10,850 9,440
20/04/2026 10,150 0 (0%) 574,200 5,804.98 0 0 10,150 10,850 9,440
17/04/2026 10,150 -0.05 (-0.49%) 162,400 1,651.53 0 0 10,200 10,900 9,490
16/04/2026 10,200 0 (0%) 242,700 2,470.6 0 0 10,200 10,900 9,490
15/04/2026 10,200 0 (0%) 454,800 4,645.23 0 0 10,200 10,900 9,490
14/04/2026 10,200 -0.1 (-0.97%) 458,000 4,690.92 0 0 10,300 11,000 9,580
13/04/2026 10,300 0.05 (0.49%) 359,100 3,670.78 0 0 10,250 10,950 9,540
10/04/2026 10,250 0 (0%) 610,000 6,211.6 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.1 (-0.97%) 275,400 2,834.22 0 0 10,350 11,050 9,630
08/04/2026 10,350 0.15 (1.47%) 467,300 4,796.82 0 0 10,200 10,900 9,490
07/04/2026 10,200 0 (0%) 298,400 3,038.23 0 0 10,200 10,900 9,490
06/04/2026 10,200 -0.05 (-0.49%) 523,800 5,346.5 0 0 10,250 10,950 9,540
03/04/2026 10,250 -0.05 (-0.49%) 399,400 4,114.71 0 0 10,300 11,000 9,580
02/04/2026 10,300 -0.1 (-0.96%) 509,400 5,282.39 0 0 10,400 11,100 9,680
01/04/2026 10,400 -0.15 (-1.42%) 816,800 8,579.76 0 0 10,550 11,250 9,820
31/03/2026 10,550 -0.2 (-1.86%) 870,100 9,255.02 0 0 10,750 11,500 10,000
30/03/2026 10,750 -0.05 (-0.46%) 1,173,200 12,621.39 0 0 10,800 11,550 10,050
27/03/2026 10,800 -0.15 (-1.37%) 1,028,200 11,109.37 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 611,200 6,733.47 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.5 (4.69%) 2,063,200 22,670.43 0 0 10,650 11,350 9,910
24/03/2026 10,650 0.1 (0.95%) 1,003,300 10,625.19 0 0 10,550 11,250 9,820
23/03/2026 10,550 -0.4 (-3.65%) 1,123,400 12,130.07 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 2,459,200 27,343.08 0 0 10,900 11,650 10,150
19/03/2026 10,900 0.25 (2.35%) 2,337,000 25,645.96 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.3 (2.9%) 542,800 5,659.99 0 0 10,350 11,050 9,630
17/03/2026 10,350 -0.25 (-2.36%) 499,300 5,223.94 0 0 10,600 11,300 9,860
16/03/2026 10,600 -0.05 (-0.47%) 854,500 9,135.32 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.66 (6.61%) 1,246,600 13,148.48 0 0 9,990 10,650 9,300
12/03/2026 9,990 -0.01 (-0.1%) 247,000 2,460.85 0 0 10,000 10,700 9,300
11/03/2026 10,000 0.17 (1.73%) 258,100 2,569.5 0 0 9,830 10,500 9,150
10/03/2026 9,830 0.18 (1.87%) 445,000 4,394.13 0 0 9,650 10,300 8,980
09/03/2026 9,650 -0.55 (-5.39%) 1,097,700 10,745.5 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.05 (-0.49%) 432,000 4,433.56 0 0 10,250 10,950 9,540
05/03/2026 10,250 -0.15 (-1.44%) 306,900 3,168.08 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.2 (-1.89%) 935,000 9,911.29 0 0 10,600 11,300 9,860
03/03/2026 10,600 0.3 (2.91%) 1,053,000 11,144.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 0.2 (1.98%) 854,200 8,736.36 0 0 10,100 10,800 9,400
27/02/2026 10,100 -0.05 (-0.49%) 288,000 2,912.95 0 0 10,150 10,850 9,440
26/02/2026 10,150 0 (0%) 205,300 2,081.64 0 0 10,150 10,850 9,440
25/02/2026 10,150 -0.05 (-0.49%) 242,100 2,459.51 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 400,400 4,071.35 0 0 10,150 10,850 9,440
23/02/2026 10,150 0.05 (0.5%) 475,300 4,791.84 0 0 10,100 10,800 9,400
13/02/2026 10,100 0.05 (0.5%) 101,500 1,021.08 0 0 10,050 10,750 9,350
12/02/2026 10,050 0.05 (0.5%) 137,300 1,377.68 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.01 (0.1%) 284,600 2,845.54 0 0 9,990 10,650 9,300
10/02/2026 9,990 -0.01 (-0.1%) 198,900 1,988.08 0 0 10,000 10,700 9,300
09/02/2026 10,000 -0.1 (-0.99%) 123,200 1,239.05 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.05 (-0.49%) 296,400 3,002.49 0 0 10,150 10,850 9,440
05/02/2026 10,150 0.1 (1.%) 213,500 2,160.28 0 0 10,050 10,750 9,350
04/02/2026 10,050 0.08 (0.8%) 218,700 2,198.73 0 0 9,970 10,650 9,280
03/02/2026 9,970 0 (0%) 210,200 2,096.59 0 0 9,970 10,650 9,280
02/02/2026 9,970 -0.08 (-0.8%) 322,400 3,218.68 0 0 10,050 10,750 9,350
30/01/2026 10,050 0.05 (0.5%) 128,700 1,288.66 0 0 10,000 10,700 9,300
29/01/2026 10,000 0 (0%) 132,700 1,328.84 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 183,600 1,840.7 0 0 10,100 10,800 9,400
27/01/2026 10,100 0.1 (1%) 178,400 1,786.04 0 0 10,000 10,700 9,300
26/01/2026 10,000 -0.1 (-0.99%) 458,900 4,628.08 0 0 10,100 10,800 9,400

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