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
29/10/2026 10,300 0 (0%) 8,600 86.38 0 0 10,300 11,300 9,300
28/10/2026 10,300 -0.2 (-1.9%) 1,801 18.51 0 0 10,500 11,500 9,500
27/10/2026 10,500 0.3 (2.94%) 2,410 24.2 0 0 10,200 11,200 9,200
26/10/2026 10,200 -0.1 (-0.97%) 6,300 63.02 0 0 10,300 11,300 9,300
23/10/2026 10,300 0 (0%) 5,200 52.53 0 0 10,300 11,300 9,300
22/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/10/2026 10,300 -0.1 (-0.96%) 9,020 90.15 0 0 10,400 11,400 9,400
20/10/2026 10,400 -0.1 (-0.95%) 10,200 106.04 0 0 10,500 11,500 9,500
19/10/2026 10,500 0.1 (0.96%) 79,100 830.43 0 0 10,400 11,400 9,400
16/10/2026 10,400 0 (0%) 30 0.31 0 0 10,400 11,400 9,400
15/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/10/2026 10,400 0.2 (1.96%) 3,500 35.38 0 0 10,200 11,200 9,200
12/10/2026 10,200 0 (0%) 1,700 17.27 0 0 10,200 11,200 9,200
09/10/2026 10,200 -0.2 (-1.92%) 11,200 112.78 0 0 10,400 11,400 9,400
08/10/2026 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,300 9,300
07/10/2026 10,300 -0.1 (-0.96%) 4,100 41.49 0 0 10,400 11,400 9,400
06/10/2026 10,400 0 (0%) 10,601 109.24 0 0 10,400 11,400 9,400
05/10/2026 10,400 0.1 (0.97%) 400 4.19 0 0 10,300 11,300 9,300
02/10/2026 10,300 -0.2 (-1.9%) 1,150 11.83 0 0 10,500 11,500 9,500
01/10/2026 10,500 0.1 (0.96%) 5,100 52.55 0 0 10,400 11,400 9,400
30/09/2026 10,400 -0.1 (-0.95%) 10,484 109.57 0 0 10,500 11,500 9,500
29/09/2026 10,500 0 (0%) 10,200 107.1 0 0 10,500 11,500 9,500
28/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/09/2026 10,500 -0.3 (-2.78%) 15,020 157.71 0 0 10,800 11,800 9,800
24/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/09/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
21/09/2026 10,800 0 (0%) 40 0.42 0 0 10,800 11,800 9,800
18/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/09/2026 10,800 0.5 (4.85%) 438 4.49 0 0 10,300 11,300 9,300
11/09/2026 10,300 -0.1 (-0.96%) 301 3.1 0 0 10,400 11,400 9,400
10/09/2026 10,400 -0.1 (-0.95%) 5,551 58.23 0 0 10,500 11,500 9,500
09/09/2026 10,500 0 (0%) 26,059 273.59 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/09/2026 10,500 -0.2 (-1.87%) 13,800 144.9 0 0 10,700 11,700 9,700
04/09/2026 10,700 0.1 (0.94%) 31,000 330.58 0 0 10,600 11,600 9,600
03/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/08/2026 10,600 0 (0%) 600 6.11 0 0 10,600 11,600 9,600
27/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/08/2026 10,600 0.5 (4.95%) 3,600 37.24 0 0 10,100 11,100 9,100
25/08/2026 10,100 -0.1 (-0.98%) 4,312 43.96 0 0 10,200 11,200 9,200
24/08/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
21/08/2026 10,200 -0.1 (-0.97%) 4,000 40.8 0 0 10,300 11,300 9,300
20/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
19/08/2026 10,300 0.1 (0.98%) 1,232 11.98 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,200 9,200
17/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 4,009 40.89 0 0 10,200 11,200 9,200
13/08/2026 10,200 0 (0%) 5,000 51 0 0 10,200 11,200 9,200
12/08/2026 10,200 0.1 (0.99%) 1,104 11.26 0 0 10,100 11,100 9,100
11/08/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
10/08/2026 10,100 -0.5 (-4.72%) 900 9.09 0 0 10,600 11,600 9,600
07/08/2026 10,600 0 (0%) 29,101 308.47 0 0 10,600 11,600 9,600
06/08/2026 10,600 0 (0%) 22,055 233.57 0 0 10,600 11,600 9,600
05/08/2026 10,600 0 (0%) 6,400 67.68 0 0 10,600 11,600 9,600
04/08/2026 10,600 0.8 (8.16%) 18,055 188.74 0 0 9,800 10,700 8,900
03/08/2026 9,800 -0.2 (-2%) 6,500 64.36 0 0 10,000 11,000 9,000
31/07/2026 10,000 0 (0%) 1,112 11.12 0 0 10,000 11,000 9,000
30/07/2026 10,000 0 (0%) 11,102 111.08 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 16,612 165.69 0 0 10,000 11,000 9,000
28/07/2026 10,000 0 (0%) 5,926 59.26 0 0 10,000 11,000 9,000
27/07/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,000 9,000
24/07/2026 10,000 0 (0%) 16,600 166 0 0 10,000 11,000 9,000
23/07/2026 10,000 0 (0%) 48,628 483.19 0 0 10,000 11,000 9,000
22/07/2026 10,000 -0.3 (-2.91%) 22,720 228.35 0 0 10,300 11,300 9,300
21/07/2026 10,300 -0.2 (-1.9%) 1,000 10.3 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 29,712 302.28 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 206 2.16 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 700 7.35 0 0 10,500 11,500 9,500
15/07/2026 10,500 -0.2 (-1.87%) 1,800 18.9 0 0 10,700 11,700 9,700
14/07/2026 10,700 0.2 (1.9%) 11,503 120.8 0 0 10,500 11,500 9,500
13/07/2026 10,500 -0.3 (-2.78%) 2,789 29.27 0 0 10,800 11,800 9,800
10/07/2026 10,800 0 (0%) 45,172 474.32 0 0 10,800 11,800 9,800
09/07/2026 10,800 0 (0%) 6,332 66.4 0 0 10,800 11,800 9,800
08/07/2026 10,800 0.3 (2.86%) 5,400 56.73 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 7,801 81.91 0 0 10,500 11,500 9,500
06/07/2026 10,500 -0.4 (-3.67%) 8,020 84.21 0 0 10,900 11,900 9,900
03/07/2026 10,900 0.3 (2.83%) 1,112 11.82 0 0 10,600 11,600 9,600
02/07/2026 10,600 -0.3 (-2.75%) 14,401 152.65 0 0 10,900 11,900 9,900
01/07/2026 10,900 0 (0%) 12,200 130.88 0 0 10,900 11,900 9,900
30/06/2026 10,900 0 (0%) 5,054 54.07 0 0 10,900 11,900 9,900
29/06/2026 10,900 -0.1 (-0.91%) 204 2.22 0 0 11,000 12,100 9,900
26/06/2026 11,000 0.3 (2.8%) 1,200 12.56 0 0 10,700 11,700 9,700
25/06/2026 10,700 -0.2 (-1.83%) 10,500 113.39 0 0 10,900 11,900 9,900
24/06/2026 10,900 0 (0%) 10,071 109.72 0 0 10,900 11,900 9,900
23/06/2026 10,900 0 (0%) 26,202 285.6 0 0 10,900 11,900 9,900
22/06/2026 10,900 0.2 (1.87%) 29,700 323.32 0 0 10,700 11,700 9,700
19/06/2026 10,700 0.1 (0.94%) 2,542 27.04 0 0 10,600 11,600 9,600
18/06/2026 10,600 -0.3 (-2.75%) 5,400 57.09 0 0 10,900 11,900 9,900
17/06/2026 10,900 -0.1 (-0.91%) 4,206 45.04 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.1 (-0.9%) 1,800 19.35 0 0 11,100 12,200 10,000
15/06/2026 11,100 0 (0%) 1,050 11.09 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 25 0.28 0 0 11,100 12,200 10,000
10/06/2026 11,100 0.3 (2.78%) 1,000 11.1 0 0 10,800 11,800 9,800
09/06/2026 10,800 -0.3 (-2.7%) 300 3.24 0 0 11,100 12,200 10,000
08/06/2026 11,100 -0.1 (-0.89%) 4,300 45.83 0 0 11,200 12,300 10,100
05/06/2026 11,200 0.2 (1.82%) 10,600 118.61 0 0 11,000 12,100 9,900
04/06/2026 11,000 0 (0%) 19,200 211.2 0 0 11,000 12,100 9,900
03/06/2026 11,000 0.1 (0.92%) 10,200 112.18 0 0 10,900 11,900 9,900
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/06/2026 10,900 0 (0%) 1,320 14.39 0 0 10,900 11,900 9,900
29/05/2026 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
28/05/2026 10,900 -0.1 (-0.91%) 5,057 55.16 0 0 11,000 12,100 9,900
27/05/2026 11,000 0.1 (0.92%) 5,900 64.45 0 0 10,900 11,900 9,900
26/05/2026 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
25/05/2026 10,900 0 (0%) 6,200 67.5 0 0 10,900 11,900 9,900
22/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/05/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
20/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
18/05/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/05/2026 10,900 0.1 (0.93%) 7,100 77.39 0 0 10,800 11,800 9,800
14/05/2026 10,800 -0.1 (-0.92%) 800 8.64 0 0 10,900 11,900 9,900
13/05/2026 10,900 -0.1 (-0.91%) 4,709 51.33 0 0 11,000 12,100 9,900
12/05/2026 11,000 0 (0%) 22 0.22 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 9,000 98.16 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 11,000 121 0 0 11,000 12,100 9,900
07/05/2026 11,000 0.1 (0.92%) 13,700 150.05 0 0 10,900 11,900 9,900
06/05/2026 10,900 0 (0%) 1,101 12. 0 0 10,900 11,900 9,900
05/05/2026 10,900 0 (0%) 800 8.72 0 0 10,900 11,900 9,900
04/05/2026 10,900 0 (0%) 1,100 11.99 0 0 10,900 11,900 9,900
29/04/2026 10,900 0 (0%) 400 4.36 0 0 10,900 11,900 9,900

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