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 16,500 -0.8 (-4.62%) 10,500 174.44 0 0 17,300 19,800 14,800
28/10/2026 17,900 0 (0%) 1,220 21.09 0 0 17,900 20,500 15,300
27/10/2026 17,900 0.3 (1.7%) 319 5.71 0 0 17,600 20,200 15,000
26/10/2026 18,000 0 (0%) 2,500 43.96 0 0 18,000 20,700 15,300
23/10/2026 17,900 -0.1 (-0.56%) 15,403 276.79 0 0 18,000 20,700 15,300
22/10/2026 18,000 0 (0%) 2,223 39.95 0 0 18,000 20,700 15,300
21/10/2026 18,000 0 (0%) 11,434 206.21 0 0 18,000 20,700 15,300
20/10/2026 18,000 2.3 (14.65%) 24,000 432 0 0 15,700 18,000 13,400
19/10/2026 16,100 2.1 (15%) 3,701 58.11 0 0 14,000 16,100 11,900
16/10/2026 14,000 0.6 (4.48%) 2,572 35.89 0 0 13,400 15,400 11,400
15/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/10/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/10/2026 13,400 0 (0%) 700 9.38 0 0 13,400 15,400 11,400
12/10/2026 13,500 0.2 (1.5%) 1,400 18.76 0 0 13,300 15,200 11,400
09/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
08/10/2026 13,300 0 (0%) 301 4. 0 0 13,300 15,200 11,400
07/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/10/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/10/2026 13,400 -0.2 (-1.47%) 207 2.76 0 0 13,600 15,600 11,600
02/10/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
01/10/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/09/2026 13,600 0 (0%) 3 0.04 0 0 13,600 15,600 11,600
29/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/09/2026 13,600 0 (0%) 10 0.14 0 0 13,600 15,600 11,600
25/09/2026 13,600 0 (0%) 24 0.33 0 0 13,600 15,600 11,600
24/09/2026 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 15,500 11,500
23/09/2026 13,500 0 (0%) 83 1.15 0 0 13,500 15,500 11,500
22/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/09/2026 13,500 -0.1 (-0.74%) 800 10.82 0 0 13,600 15,600 11,600
18/09/2026 13,800 0.1 (0.73%) 2,200 30.02 0 0 13,700 15,700 11,700
17/09/2026 13,700 0 (0%) 1,300 17.81 0 0 13,700 15,700 11,700
16/09/2026 13,700 0 (0%) 2,200 30.14 0 0 13,700 15,700 11,700
15/09/2026 13,700 -0.2 (-1.44%) 2,400 32.95 0 0 13,900 15,900 11,900
14/09/2026 13,800 -0.1 (-0.72%) 2,400 33.34 0 0 13,900 15,900 11,900
11/09/2026 13,900 0 (0%) 1,800 25.03 0 0 13,900 15,900 11,900
10/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
09/09/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
08/09/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
07/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/08/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
20/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
19/08/2026 14,500 0.8 (5.84%) 200 2.77 0 0 13,700 15,700 11,700
18/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/08/2026 13,600 0 (0%) 200 2.73 0 0 13,600 15,600 11,600
11/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/08/2026 13,600 0 (0%) 0 0 330,000 3,828 13,600 15,600 11,600
07/08/2026 12,200 -2 (-14.08%) 4,100 55.67 0 0 14,200 16,300 12,100
06/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/08/2026 14,500 0.4 (2.84%) 2,000 28.44 0 0 14,100 16,200 12,000
31/07/2026 14,100 0.1 (0.71%) 600 8.44 0 0 14,000 16,100 11,900
30/07/2026 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 15,500 11,500
29/07/2026 13,500 0.2 (1.5%) 100 1.35 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 13,300 0 (0%) 200 2.66 0 0 13,300 15,200 11,400
24/07/2026 13,300 -0.5 (-3.62%) 200 2.66 0 0 13,800 15,800 11,800
23/07/2026 13,500 -0.2 (-1.46%) 1,500 20.64 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/07/2026 13,600 0.9 (7.09%) 2,300 31.41 800,000 8,640 12,700 14,600 10,800
20/07/2026 13,400 -0.3 (-2.19%) 300 3.8 0 0 13,700 15,700 11,700
17/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/07/2026 13,700 0.2 (1.48%) 1,015 13.92 0 0 13,500 15,500 11,500
10/07/2026 13,500 0.6 (4.65%) 100 1.35 0 0 12,900 14,800 11,000
09/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/07/2026 12,900 0 (0%) 700 9.03 0 0 12,900 14,800 11,000
07/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/07/2026 12,900 0 (0%) 0 0 800,000 8,800 12,900 14,800 11,000
30/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/06/2026 12,900 0 (0%) 400 5.16 0 0 12,900 14,800 11,000
26/06/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300
25/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/06/2026 12,100 0.2 (1.68%) 1,700 20.64 0 0 11,900 13,600 10,200
22/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 1,200 14.28 0 0 11,900 13,600 10,200
16/06/2026 11,900 0.1 (0.85%) 300 3.57 330,000 3,333 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 1,200 14.16 1,670,000 16,867 11,800 13,500 10,100
12/06/2026 11,800 -0.3 (-2.48%) 100 1.18 0 0 12,100 13,900 10,300
11/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/06/2026 12,100 0.8 (7.08%) 238 2.87 0 0 11,300 12,900 9,700
09/06/2026 11,200 -1.3 (-10.4%) 7,094 80.33 0 0 12,500 14,300 10,700
08/06/2026 12,500 0.1 (0.81%) 700 8.75 0 0 12,400 14,200 10,600
05/06/2026 12,400 0 (0%) 30 0.36 0 0 12,400 14,200 10,600
04/06/2026 12,400 1.1 (9.73%) 100 1.24 0 0 11,300 12,900 9,700
03/06/2026 12,500 -0.2 (-1.57%) 2,091 23.56 0 0 12,700 14,600 10,800
02/06/2026 12,800 -0.1 (-0.78%) 1,500 19.12 0 0 12,900 14,800 11,000
01/06/2026 13,800 0.6 (4.55%) 2,206 30.58 0 0 13,200 15,100 11,300
29/05/2026 13,200 -0.1 (-0.75%) 800 10.56 0 0 13,300 15,200 11,400
28/05/2026 13,500 0.5 (3.85%) 717 9.53 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.2 (1.56%) 2,000 26 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0.1 (0.79%) 14,300 183.04 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
21/05/2026 12,800 0 (0%) 5,500 69.92 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 1,800 23.04 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 2,500 32.01 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 600 7.68 0 0 12,800 14,700 10,900
14/05/2026 12,800 0.1 (0.79%) 3,900 49.92 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 2,489 31.62 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 2,000 25.6 0 0 12,700 14,600 10,800
11/05/2026 12,700 0 (0%) 3,489 44.25 0 0 12,700 14,600 10,800
08/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/05/2026 12,700 0 (0%) 2,600 33.02 0 0 12,700 14,600 10,800
05/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/05/2026 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
29/04/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800

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