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
17/06/2026 10,550 0 (0%) 20,800 220.43 0 0 10,550 11,250 9,820
16/06/2026 10,550 0 (0%) 5,000 52.75 0 0 10,550 11,250 9,820
15/06/2026 10,550 0 (0%) 11,700 123.44 0 0 10,550 11,250 9,820
12/06/2026 10,550 -0.05 (-0.47%) 26,600 281.7 0 0 10,600 11,300 9,860
11/06/2026 10,600 0 (0%) 17,800 188.96 0 0 10,600 11,300 9,860
10/06/2026 10,600 0 (0%) 11,200 119.72 0 0 10,600 11,300 9,860
09/06/2026 10,600 0 (0%) 500 5.29 0 0 10,600 11,300 9,860
08/06/2026 10,600 -0.05 (-0.47%) 600 6.36 0 0 10,650 11,350 9,910
05/06/2026 10,650 0 (0%) 1,000 10.65 0 0 10,650 11,350 9,910
04/06/2026 10,650 -0.2 (-1.84%) 7,900 84.02 0 0 10,850 11,600 10,100
03/06/2026 10,850 0.45 (4.33%) 400 4.23 0 0 10,400 11,100 9,680
02/06/2026 10,400 0 (0%) 2,000 20.83 0 0 10,400 11,100 9,680
01/06/2026 10,400 -0.1 (-0.95%) 1,800 18.77 0 0 10,500 11,200 9,770
29/05/2026 10,500 -0.1 (-0.94%) 300 3.17 0 0 10,600 11,300 9,860
28/05/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.2 (1.92%) 900 9.54 0 0 10,400 11,100 9,680
26/05/2026 10,400 -0.2 (-1.89%) 600 6.27 0 0 10,600 11,300 9,860
25/05/2026 10,600 0.15 (1.44%) 1,400 14.84 0 0 10,450 11,150 9,720
22/05/2026 10,450 -0.2 (-1.88%) 36,200 380.85 0 0 10,650 11,350 9,910
21/05/2026 10,650 0.05 (0.47%) 21,000 223.92 0 0 10,600 11,300 9,860
20/05/2026 10,600 0.1 (0.95%) 6,500 68.92 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.2 (-1.87%) 5,000 52.65 0 0 10,700 11,400 9,960
18/05/2026 10,700 -0.1 (-0.93%) 23,500 251.56 0 0 10,800 11,550 10,050
15/05/2026 10,800 0.15 (1.41%) 10,200 110.16 0 0 10,650 11,350 9,910
14/05/2026 10,650 -0.05 (-0.47%) 2,100 22.45 0 0 10,700 11,400 9,960
13/05/2026 10,700 -0.05 (-0.47%) 3,900 41.8 0 0 10,750 11,500 10,000
12/05/2026 10,750 -0.05 (-0.46%) 23,200 248.77 0 0 10,800 11,550 10,050
11/05/2026 10,800 0 (0%) 37,600 405.3 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 4,100 44.27 0 0 10,900 11,650 10,150
07/05/2026 10,900 0.05 (0.46%) 4,900 53.25 0 0 10,850 11,600 10,100
06/05/2026 10,850 0 (0%) 15,900 172.58 0 0 10,850 11,600 10,100
05/05/2026 10,850 0 (0%) 15,900 172.49 0 0 10,850 11,600 10,100
04/05/2026 10,850 0 (0%) 3,900 42.38 0 0 10,850 11,600 10,100
29/04/2026 10,850 -0.1 (-0.91%) 3,100 33.63 0 0 10,950 11,700 10,200
28/04/2026 10,950 -0.05 (-0.45%) 4,100 45.01 0 0 11,000 11,750 10,250
24/04/2026 11,000 -0.3 (-2.65%) 5,600 61.68 0 0 11,300 12,050 10,550
23/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
22/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 500 5.65 0 0 11,300 12,050 10,550
17/04/2026 11,300 0 (0%) 5,200 58.82 0 0 11,300 12,050 10,550
16/04/2026 11,300 -0.05 (-0.44%) 5,800 65.36 0 0 11,350 12,100 10,600
15/04/2026 11,350 0.15 (1.34%) 5,900 66.79 0 0 11,200 11,950 10,450
14/04/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 11,950 10,450
13/04/2026 11,200 0.05 (0.45%) 4,000 44.75 0 0 11,150 11,900 10,400
10/04/2026 11,150 0 (0%) 10,600 117.59 0 0 11,150 11,900 10,400
09/04/2026 11,150 -0.1 (-0.89%) 1,200 13.36 0 0 11,250 12,000 10,500
08/04/2026 11,250 0.45 (4.17%) 200 2.26 0 0 10,800 11,550 10,050
07/04/2026 10,800 -0.7 (-6.09%) 37,000 401.16 0 0 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,400 61.5 0 0 11,500 12,300 10,700
03/04/2026 11,500 0 (0%) 17,400 197.24 0 0 11,500 12,300 10,700
02/04/2026 11,500 0.15 (1.32%) 5,100 58.45 0 0 11,350 12,100 10,600
01/04/2026 11,350 -0.05 (-0.44%) 4,600 52.63 0 0 11,400 12,150 10,650
31/03/2026 11,400 -0.4 (-3.39%) 3,700 42.12 0 0 11,800 12,600 11,000
30/03/2026 11,800 0.4 (3.51%) 3,100 35.22 0 0 11,400 12,150 10,650
27/03/2026 11,400 0 (0%) 1,000 11.4 0 0 11,400 12,150 10,650
26/03/2026 11,400 0.2 (1.79%) 4,800 53.56 0 0 11,200 11,950 10,450
25/03/2026 11,200 0 (0%) 4,600 51.63 0 0 11,200 11,950 10,450
24/03/2026 11,200 0.15 (1.36%) 1,100 12.32 0 0 11,050 11,800 10,300
23/03/2026 11,050 -0.25 (-2.21%) 6,900 75.63 0 0 11,300 12,050 10,550
20/03/2026 11,300 0 (0%) 9,700 109.61 0 0 11,300 12,050 10,550
19/03/2026 11,300 -0.1 (-0.88%) 12,400 140.12 0 0 11,400 12,150 10,650
18/03/2026 11,400 0.1 (0.88%) 400 4.56 0 0 11,300 12,050 10,550
17/03/2026 11,300 0 (0%) 3,100 35.03 0 0 11,300 12,050 10,550
16/03/2026 11,300 0 (0%) 18,500 209.05 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.2 (1.8%) 8,400 95.28 0 0 11,100 11,850 10,350
12/03/2026 11,100 -0.2 (-1.77%) 5,200 58.54 0 0 11,300 12,050 10,550
11/03/2026 11,300 0 (0%) 4,300 48.54 0 0 11,300 12,050 10,550
10/03/2026 11,300 0 (0%) 2,300 26.12 0 0 11,300 12,050 10,550
09/03/2026 11,300 -0.05 (-0.44%) 3,100 33.63 0 0 11,350 12,100 10,600
06/03/2026 11,350 -0.05 (-0.44%) 2,100 23.75 0 0 11,400 12,150 10,650
05/03/2026 11,400 0.35 (3.17%) 4,500 51.29 0 0 11,050 11,800 10,300
04/03/2026 11,050 -0.3 (-2.64%) 2,600 28.78 0 0 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 14,600 165.87 0 0 11,400 12,150 10,650
02/03/2026 11,400 0 (0%) 10,500 119.23 0 0 11,400 12,150 10,650
27/02/2026 11,400 0.15 (1.33%) 400 4.46 0 0 11,250 12,000 10,500
26/02/2026 11,250 0 (0%) 4,100 46.13 0 0 11,250 12,000 10,500
25/02/2026 11,250 0.15 (1.35%) 1,500 17.15 0 0 11,100 11,850 10,350
24/02/2026 11,100 -0.2 (-1.77%) 400 4.5 0 0 11,300 12,050 10,550
23/02/2026 11,300 -0.05 (-0.44%) 52,300 595.06 0 0 11,350 12,100 10,600
13/02/2026 11,350 -0.1 (-0.87%) 600 6.74 0 0 11,450 12,250 10,650
12/02/2026 11,450 0.25 (2.23%) 40,600 446.66 0 0 11,200 11,950 10,450
11/02/2026 11,200 0.2 (1.82%) 400 4.48 0 0 11,000 11,750 10,250
10/02/2026 11,000 0 (0%) 8,000 88 0 0 11,000 11,750 10,250
09/02/2026 11,000 -0.2 (-1.79%) 2,300 25.5 0 0 11,200 11,950 10,450
06/02/2026 11,200 0 (0%) 30,800 344.79 0 0 11,200 11,950 10,450
05/02/2026 11,200 0 (0%) 8,200 91.84 0 0 11,200 11,950 10,450
04/02/2026 11,200 0 (0%) 9,900 110.22 0 0 11,200 11,950 10,450
03/02/2026 11,200 0 (0%) 6,800 76.16 0 0 11,200 11,950 10,450
02/02/2026 11,200 0 (0%) 9,600 107.52 0 0 11,200 11,950 10,450
30/01/2026 11,200 -0.05 (-0.44%) 11,600 129.89 0 0 11,250 12,000 10,500
29/01/2026 11,250 0 (0%) 700 7.88 0 0 11,250 12,000 10,500
28/01/2026 11,250 -0.05 (-0.44%) 1,600 18.01 0 0 11,300 12,050 10,550
27/01/2026 11,300 0 (0%) 8,100 90.07 0 0 11,300 12,050 10,550
26/01/2026 11,300 0 (0%) 46,200 520.46 0 0 11,300 12,050 10,550
23/01/2026 11,300 -0.15 (-1.31%) 11,200 126.55 0 0 11,450 12,250 10,650
22/01/2026 11,450 0 (0%) 4,500 51.79 0 0 11,450 12,250 10,650
21/01/2026 11,450 0 (0%) 5,500 62.26 0 0 11,450 12,250 10,650
20/01/2026 11,450 0.35 (3.15%) 11,600 127.82 0 0 11,100 11,850 10,350
19/01/2026 11,100 0.1 (0.91%) 1,500 16.97 0 0 11,000 11,750 10,250
16/01/2026 11,000 -0.05 (-0.45%) 18,500 203.52 0 0 11,050 11,800 10,300
15/01/2026 11,050 0.1 (0.91%) 24,600 270.65 0 0 10,950 11,700 10,200
14/01/2026 10,950 0.1 (0.92%) 4,100 45.07 0 0 10,850 11,600 10,100
13/01/2026 10,850 -0.15 (-1.36%) 8,300 90.06 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.1 (0.92%) 11,200 123.04 0 0 10,900 11,650 10,150
09/01/2026 10,900 -0.2 (-1.8%) 4,200 45.69 0 0 11,100 11,850 10,350
08/01/2026 11,100 0.25 (2.3%) 1,600 17.72 0 0 10,850 11,600 10,100
07/01/2026 10,850 -0.05 (-0.46%) 3,100 33.77 0 0 10,900 11,650 10,150
06/01/2026 10,900 0.05 (0.46%) 11,600 126.43 0 0 10,850 11,600 10,100
05/01/2026 10,850 -0.2 (-1.81%) 100 1.09 0 0 11,050 11,800 10,300
31/12/2025 11,050 -0.05 (-0.45%) 1,000 11.05 0 0 11,100 11,850 10,350
30/12/2025 11,100 0.5 (4.72%) 400 4.44 0 0 10,600 11,300 9,860
29/12/2025 10,600 -0.35 (-3.2%) 13,700 149.76 0 0 10,950 11,700 10,200
26/12/2025 10,950 -0.05 (-0.45%) 4,100 44.97 0 0 11,000 11,750 10,250
25/12/2025 11,000 0.1 (0.92%) 6,200 67.89 0 0 10,900 11,650 10,150
24/12/2025 10,900 0 (0%) 200 2.18 0 0 10,900 11,650 10,150
23/12/2025 10,900 0 (0%) 3,100 34.09 0 0 10,900 11,650 10,150
22/12/2025 10,900 -0.1 (-0.91%) 3,500 38.08 0 0 11,000 11,750 10,250
19/12/2025 11,000 0.05 (0.46%) 3,300 36.28 0 0 10,950 11,700 10,200
18/12/2025 10,950 0.15 (1.39%) 11,400 124.81 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.2 (-1.82%) 300 3.23 0 0 11,000 11,750 10,250

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