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
23/09/2026 6,680 0 (0%) 28,400 189.66 0 0 6,680 7,140 6,220
22/09/2026 6,680 0.06 (0.91%) 167,100 1,114.83 0 0 6,620 7,080 6,160
21/09/2026 6,620 -0.03 (-0.45%) 152,900 1,022.56 0 0 6,650 7,110 6,190
18/09/2026 6,650 -0.35 (-5%) 266,900 1,829.05 0 0 7,000 7,490 6,510
17/09/2026 7,000 -0.46 (-6.17%) 474,500 3,401. 0 0 7,460 7,980 6,940
16/09/2026 7,460 -0.24 (-3.12%) 159,200 1,208.71 0 0 7,700 8,230 7,170
15/09/2026 7,700 -0.11 (-1.41%) 310,600 2,408.06 0 0 7,810 8,350 7,270
14/09/2026 7,810 -0.13 (-1.64%) 80,900 632.57 0 0 7,940 8,490 7,390
11/09/2026 7,940 -0.05 (-0.63%) 40,900 325.03 2,150,000 17,630 7,990 8,540 7,440
10/09/2026 7,990 -0.01 (-0.13%) 58,600 468.28 0 0 8,000 8,560 7,440
09/09/2026 8,000 -0.03 (-0.37%) 83,500 669.63 0 0 8,030 8,590 7,470
08/09/2026 8,030 -0.11 (-1.35%) 281,500 2,264.59 0 0 8,140 8,700 7,580
07/09/2026 8,140 0 (0%) 59,800 488.11 0 0 8,140 8,700 7,580
04/09/2026 8,140 -0.05 (-0.61%) 58,200 475.19 0 0 8,190 8,760 7,620
03/09/2026 8,190 -0.05 (-0.61%) 59,400 487.5 0 0 8,240 8,810 7,670
28/08/2026 8,240 -0.06 (-0.72%) 126,600 1,042.89 0 0 8,300 8,880 7,720
27/08/2026 8,300 -0.01 (-0.12%) 37,600 312.07 0 0 8,310 8,890 7,730
26/08/2026 8,310 -0.11 (-1.31%) 70,800 589.45 0 0 8,420 9,000 7,840
25/08/2026 8,420 -0.02 (-0.24%) 40,400 338.89 0 0 8,440 9,030 7,850
24/08/2026 8,440 0.06 (0.72%) 155,700 1,325.56 0 0 8,380 8,960 7,800
21/08/2026 8,380 0 (0%) 71,500 596.13 0 0 8,380 8,960 7,800
20/08/2026 8,380 0.02 (0.24%) 37,400 313.99 0 0 8,360 8,940 7,780
19/08/2026 8,360 0 (0%) 20,600 172.2 0 0 8,360 8,940 7,780
18/08/2026 8,360 0.06 (0.72%) 74,500 618.28 0 0 8,300 8,880 7,720
17/08/2026 8,300 -0.07 (-0.84%) 111,500 929.89 0 0 8,370 8,950 7,790
14/08/2026 8,370 -0.02 (-0.24%) 68,500 575.07 0 0 8,390 8,970 7,810
13/08/2026 8,390 0 (0%) 56,300 473.67 0 0 8,390 8,970 7,810
12/08/2026 8,390 0.05 (0.6%) 76,100 638.43 0 0 8,340 8,920 7,760
11/08/2026 8,340 -0.06 (-0.71%) 68,500 575.09 0 0 8,400 8,980 7,820
10/08/2026 8,400 0.18 (2.19%) 56,500 469.95 0 0 8,220 8,790 7,650
07/08/2026 8,220 -0.18 (-2.14%) 208,700 1,730.65 0 0 8,400 8,980 7,820
06/08/2026 8,400 0 (0%) 51,100 428.92 0 0 8,400 8,980 7,820
05/08/2026 8,400 0.15 (1.82%) 211,800 1,783.29 0 0 8,250 8,820 7,680
04/08/2026 8,250 0.17 (2.1%) 102,700 836.71 0 0 8,080 8,640 7,520
03/08/2026 8,080 -0.02 (-0.25%) 81,900 658.97 0 0 8,100 8,660 7,540
31/07/2026 8,100 -0.05 (-0.61%) 10,000 80.93 0 0 8,150 8,720 7,580
30/07/2026 8,150 0.2 (2.52%) 43,500 350.49 0 0 7,950 8,500 7,400
29/07/2026 7,950 -0.05 (-0.63%) 33,300 265.55 0 0 8,000 8,560 7,440
28/07/2026 8,000 0.14 (1.78%) 175,000 1,366.07 0 0 7,860 8,410 7,310
27/07/2026 7,860 -0.26 (-3.2%) 197,600 1,580.4 0 0 8,120 8,680 7,560
24/07/2026 8,120 0.06 (0.74%) 60,300 488.22 0 0 8,060 8,620 7,500
23/07/2026 8,060 -0.1 (-1.23%) 129,300 1,040.79 0 0 8,160 8,730 7,590
22/07/2026 8,160 0.01 (0.12%) 59,300 478.34 0 0 8,150 8,720 7,580
21/07/2026 8,150 0 (0%) 166,000 1,336.98 0 0 8,150 8,720 7,580
20/07/2026 8,150 0.01 (0.12%) 104,800 854.19 0 0 8,140 8,700 7,580
17/07/2026 8,140 -0.05 (-0.61%) 60,400 493.07 0 0 8,190 8,760 7,620
16/07/2026 8,190 -0.03 (-0.36%) 109,400 897.02 0 0 8,220 8,790 7,650
15/07/2026 8,220 -0.05 (-0.6%) 74,000 610.22 0 0 8,270 8,840 7,700
14/07/2026 8,270 0.11 (1.35%) 36,100 295.43 0 0 8,160 8,730 7,590
13/07/2026 8,160 -0.16 (-1.92%) 102,800 839.29 0 0 8,320 8,900 7,740
10/07/2026 8,320 -0.04 (-0.48%) 72,900 611.72 0 0 8,360 8,940 7,780
09/07/2026 8,360 0.18 (2.2%) 203,000 1,701.65 0 0 8,180 8,750 7,610
08/07/2026 8,180 0.1 (1.24%) 54,300 439.63 0 0 8,080 8,640 7,520
07/07/2026 8,080 0.07 (0.87%) 60,000 485.09 0 0 8,010 8,570 7,450
06/07/2026 8,010 -0.03 (-0.37%) 75,600 607.4 0 0 8,040 8,600 7,480
03/07/2026 8,040 0.01 (0.12%) 62,300 500.28 0 0 8,030 8,590 7,470
02/07/2026 8,030 -0.12 (-1.47%) 465,000 3,731.94 0 0 8,150 8,720 7,580
01/07/2026 8,150 -0.05 (-0.61%) 309,700 2,537.67 0 0 8,200 8,770 7,630
30/06/2026 8,200 -0.01 (-0.12%) 396,400 3,250.31 0 0 8,210 8,780 7,640
29/06/2026 8,210 -0.29 (-3.41%) 251,700 2,097.36 0 0 8,500 9,090 7,910
26/06/2026 8,500 -0.3 (-3.41%) 349,800 3,003.21 0 0 8,800 9,410 8,190
25/06/2026 8,800 -0.08 (-0.9%) 178,200 1,572.78 0 0 8,880 9,500 8,260
24/06/2026 8,880 -0.02 (-0.22%) 52,300 461.76 0 0 8,900 9,520 8,280
23/06/2026 8,900 -0.05 (-0.56%) 82,600 736.23 0 0 8,950 9,570 8,330
22/06/2026 8,950 -0.05 (-0.56%) 319,800 2,832.15 0 0 9,000 9,630 8,370
19/06/2026 9,000 -0.1 (-1.1%) 106,500 959.2 0 0 9,100 9,730 8,470
18/06/2026 9,100 -0.06 (-0.66%) 239,700 2,162.02 0 0 9,160 9,800 8,520
17/06/2026 9,160 -0.04 (-0.43%) 76,100 694.11 0 0 9,200 9,840 8,560
16/06/2026 9,200 0.06 (0.66%) 159,000 1,457.9 0 0 9,140 9,770 8,510
15/06/2026 9,140 -0.06 (-0.65%) 54,100 494.81 0 0 9,200 9,840 8,560
12/06/2026 9,200 -0.02 (-0.22%) 51,000 467.97 0 0 9,220 9,860 8,580
11/06/2026 9,220 -0.08 (-0.86%) 76,100 703.06 0 0 9,300 9,950 8,650
10/06/2026 9,300 -0.08 (-0.85%) 25,700 239.38 0 0 9,380 10,000 8,730
09/06/2026 9,380 0.16 (1.74%) 139,600 1,286.44 0 0 9,220 9,860 8,580
08/06/2026 9,220 -0.24 (-2.54%) 59,800 558.94 0 0 9,460 10,100 8,800
05/06/2026 9,460 -0.09 (-0.94%) 39,100 370.94 0 0 9,550 10,200 8,890
04/06/2026 9,550 0 (0%) 15,700 148.88 0 0 9,550 10,200 8,890
03/06/2026 9,550 0.02 (0.21%) 51,700 493.25 0 0 9,530 10,150 8,870
02/06/2026 9,530 -0.03 (-0.31%) 88,900 843.54 0 0 9,560 10,200 8,900
01/06/2026 9,560 0.11 (1.16%) 88,600 844.05 0 0 9,450 10,100 8,790
29/05/2026 9,450 -0.15 (-1.56%) 124,400 1,182.75 0 0 9,600 10,250 8,930
28/05/2026 9,600 -0.04 (-0.41%) 101,400 970.42 0 0 9,640 10,300 8,970
27/05/2026 9,640 -0.04 (-0.41%) 58,100 559.03 0 0 9,680 10,350 9,010
26/05/2026 9,680 -0.03 (-0.31%) 49,800 481.96 0 0 9,710 10,350 9,040
25/05/2026 9,710 -0.07 (-0.72%) 43,900 426.92 0 0 9,780 10,450 9,100
22/05/2026 9,780 -0.01 (-0.1%) 105,900 1,028.4 0 0 9,790 10,450 9,110
21/05/2026 9,790 -0.11 (-1.11%) 77,500 761.57 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.02 (-0.2%) 128,000 1,262.57 0 0 9,920 10,600 9,230
19/05/2026 9,920 -0.03 (-0.3%) 74,800 743.89 0 0 9,950 10,600 9,260
18/05/2026 9,950 -0.03 (-0.3%) 77,300 770.58 0 0 9,980 10,650 9,290
15/05/2026 9,980 -0.01 (-0.1%) 52,500 524.62 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 308,400 3,082.28 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.05 (-0.5%) 337,200 3,371.79 0 0 10,050 10,750 9,350
12/05/2026 10,050 0 (0%) 109,800 1,106.36 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.05 (-0.5%) 89,600 911.67 0 0 10,100 10,800 9,400
08/05/2026 10,100 0 (0%) 200,200 2,013.03 0 0 10,100 10,800 9,400
07/05/2026 10,100 -0.05 (-0.49%) 89,100 898.11 0 0 10,150 10,850 9,440
06/05/2026 10,150 0 (0%) 36,800 372.36 918,222 9,319.95 10,150 10,850 9,440
05/05/2026 10,150 0.05 (0.5%) 108,000 1,087.69 1,300,000 14,040 10,100 10,800 9,400
04/05/2026 10,100 0 (0%) 127,800 1,282.8 0 0 10,100 10,800 9,400
29/04/2026 10,100 0.1 (1%) 99,800 1,000.03 150,000 1,507.5 10,000 10,700 9,300
28/04/2026 10,000 -0.1 (-0.99%) 197,800 1,982.18 0 0 10,100 10,800 9,400
24/04/2026 10,100 -0.05 (-0.49%) 189,500 1,915.45 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 160,500 1,646.92 130,000 1,332.5 10,250 10,950 9,540
22/04/2026 10,250 -0.1 (-0.97%) 194,300 1,975.85 50,000 517.5 10,350 11,050 9,630
21/04/2026 10,350 0.05 (0.49%) 194,500 1,994.37 0 0 10,300 11,000 9,580
20/04/2026 10,300 0.05 (0.49%) 182,000 1,865.95 400,000 4,100 10,250 10,950 9,540
17/04/2026 10,250 -0.05 (-0.49%) 66,000 681.58 0 0 10,300 11,000 9,580
16/04/2026 10,300 -0.1 (-0.96%) 80,300 832.58 0 0 10,400 11,100 9,680
15/04/2026 10,400 -0.05 (-0.48%) 113,600 1,178.76 0 0 10,450 11,150 9,720
14/04/2026 10,450 0.25 (2.45%) 207,700 2,188.06 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.15 (1.49%) 127,700 1,294.83 0 0 10,050 10,750 9,350
10/04/2026 10,050 -0.05 (-0.5%) 223,100 2,241.17 0 0 10,100 10,800 9,400
09/04/2026 10,100 -0.05 (-0.49%) 60,300 607.62 0 0 10,150 10,850 9,440
08/04/2026 10,150 0.05 (0.5%) 85,500 869.73 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 61,600 617.71 0 0 10,050 10,750 9,350
06/04/2026 10,050 0 (0%) 65,700 661.72 0 0 10,050 10,750 9,350
03/04/2026 10,050 0 (0%) 132,300 1,327.19 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.1 (-0.99%) 35,600 359.99 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.1 (1.%) 52,600 532.29 0 0 10,050 10,750 9,350
31/03/2026 10,050 -0.1 (-0.99%) 88,900 898.64 0 0 10,150 10,850 9,440
30/03/2026 10,150 0.05 (0.5%) 80,000 808.56 0 0 10,100 10,800 9,400
27/03/2026 10,100 0 (0%) 124,800 1,254.27 0 0 10,100 10,800 9,400
26/03/2026 10,100 -0.15 (-1.46%) 101,500 1,025.61 0 0 10,250 10,950 9,540
25/03/2026 10,250 0 (0%) 46,700 480.94 0 0 10,250 10,950 9,540
24/03/2026 10,250 -0.05 (-0.49%) 58,900 604.1 0 0 10,300 11,000 9,580
23/03/2026 10,300 -0.05 (-0.48%) 148,000 1,498.14 0 0 10,350 11,050 9,630

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