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
16/10/2026 11,400 0.1 (0.88%) 773,100 8,830.81 0 0 11,300 12,050 10,550
15/10/2026 11,300 -0.45 (-3.83%) 1,255,400 14,429.18 0 0 11,750 12,550 10,950
14/10/2026 11,750 0 (0%) 1,059,000 12,374.56 0 0 11,750 12,550 10,950
13/10/2026 11,750 -0.45 (-3.69%) 1,404,900 16,845.13 0 0 12,200 13,050 11,350
12/10/2026 12,200 0.1 (0.83%) 1,348,700 16,471.58 0 0 12,100 12,900 11,300
09/10/2026 12,100 -0.5 (-3.97%) 1,695,400 20,744.46 0 0 12,600 13,450 11,750
08/10/2026 12,600 0.3 (2.44%) 2,298,200 29,136.75 0 0 12,300 13,150 11,450
07/10/2026 12,300 0.8 (6.96%) 3,164,900 38,344.35 0 0 11,500 12,300 10,700
06/10/2026 11,500 0.2 (1.77%) 1,219,400 13,895.98 0 0 11,300 12,050 10,550
05/10/2026 11,300 0.2 (1.8%) 926,900 10,494.07 0 0 11,100 11,850 10,350
02/10/2026 11,100 -0.5 (-4.31%) 1,045,300 11,864.59 0 0 11,600 12,400 10,800
01/10/2026 11,600 -0.1 (-0.85%) 1,084,100 12,538.78 0 0 11,700 12,500 10,900
30/09/2026 12,600 -0.5 (-3.82%) 2,047,000 25,995.93 0 0 13,100 14,000 12,200
29/09/2026 13,100 0.4 (3.15%) 2,127,900 27,600.41 0 0 12,700 13,550 11,850
28/09/2026 12,700 0.2 (1.6%) 2,167,500 27,787.31 0 0 12,500 13,350 11,650
25/09/2026 12,500 0.5 (4.17%) 851,500 10,409.96 0 0 12,000 12,800 11,200
24/09/2026 12,000 -0.35 (-2.83%) 937,400 11,407.11 0 0 12,350 13,200 11,500
23/09/2026 12,350 -0.05 (-0.4%) 898,600 11,162.68 0 0 12,400 13,250 11,550
22/09/2026 12,400 0.4 (3.33%) 1,317,900 16,287.72 0 0 12,000 12,800 11,200
21/09/2026 12,000 0.05 (0.42%) 912,000 11,090.74 0 0 11,950 12,750 11,150
18/09/2026 11,950 -0.2 (-1.65%) 753,600 9,052.3 0 0 12,150 13,000 11,300
17/09/2026 12,150 -0.1 (-0.82%) 1,175,900 14,213.73 0 0 12,250 13,100 11,400
16/09/2026 12,250 0.15 (1.24%) 1,420,300 17,399.41 0 0 12,100 12,900 11,300
15/09/2026 12,100 0.75 (6.61%) 1,819,600 21,912.78 0 0 11,350 12,100 10,600
14/09/2026 11,350 -0.1 (-0.87%) 573,800 6,524.81 0 0 11,450 12,250 10,650
11/09/2026 11,450 0.35 (3.15%) 1,260,400 14,333.47 0 0 11,100 11,850 10,350
10/09/2026 11,100 0.1 (0.91%) 382,600 4,259.75 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.2 (-1.79%) 201,000 2,241.63 0 0 11,200 11,950 10,450
08/09/2026 11,200 0.1 (0.9%) 435,600 4,796.12 0 0 11,100 11,850 10,350
07/09/2026 11,100 -0.15 (-1.33%) 311,000 3,476.27 0 0 11,250 12,000 10,500
04/09/2026 11,250 0.1 (0.9%) 422,000 4,763.25 0 0 11,150 11,900 10,400
03/09/2026 11,150 0.15 (1.36%) 307,200 3,398.27 0 0 11,000 11,750 10,250
28/08/2026 11,000 -0.1 (-0.9%) 239,900 2,654.07 0 0 11,100 11,850 10,350
27/08/2026 11,100 -0.05 (-0.45%) 198,800 2,208.78 0 0 11,150 11,900 10,400
26/08/2026 11,150 0.05 (0.45%) 315,100 3,522.51 0 0 11,100 11,850 10,350
25/08/2026 11,100 -0.15 (-1.33%) 325,800 3,647.58 0 0 11,250 12,000 10,500
24/08/2026 11,250 0 (0%) 528,300 5,954.92 0 0 11,250 12,000 10,500
21/08/2026 11,250 0.35 (3.21%) 496,400 5,527.82 0 0 10,900 11,650 10,150
20/08/2026 10,900 -0.05 (-0.46%) 193,200 2,117.86 0 0 10,950 11,700 10,200
19/08/2026 10,950 -0.15 (-1.35%) 381,500 4,238.67 0 0 11,100 11,850 10,350
18/08/2026 11,100 0 (0%) 349,800 3,894.95 0 0 11,100 11,850 10,350
17/08/2026 11,100 0.05 (0.45%) 167,000 1,845.96 0 0 11,050 11,800 10,300
14/08/2026 11,050 0.1 (0.91%) 362,600 3,992.61 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.2 (-1.79%) 630,400 6,970.07 0 0 11,150 11,900 10,400
12/08/2026 11,150 -0.05 (-0.45%) 326,400 3,657.06 0 0 11,200 11,950 10,450
11/08/2026 11,200 -0.05 (-0.44%) 356,500 4,007.68 0 0 11,250 12,000 10,500
10/08/2026 11,250 0.1 (0.9%) 524,200 5,952.99 0 0 11,150 11,900 10,400
07/08/2026 11,150 0.15 (1.36%) 401,200 4,470.77 0 0 11,000 11,750 10,250
06/08/2026 11,000 0 (0%) 333,200 3,693.7 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.2 (-1.79%) 347,700 3,873.15 0 0 11,200 11,950 10,450
04/08/2026 11,200 0.4 (3.7%) 509,500 5,586.13 0 0 10,800 11,550 10,050
03/08/2026 10,800 -0.05 (-0.46%) 618,200 6,719.45 0 0 10,850 11,600 10,100
31/07/2026 10,850 -0.25 (-2.25%) 502,800 5,501.44 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.7 (6.73%) 873,600 9,578.83 0 0 10,400 11,100 9,680
29/07/2026 10,400 0.05 (0.48%) 301,400 3,146.9 0 0 10,350 11,050 9,630
28/07/2026 10,350 0.05 (0.49%) 522,500 5,353.61 0 0 10,300 11,000 9,580
27/07/2026 10,300 -0.15 (-1.44%) 195,400 2,038.99 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.2 (-1.88%) 232,900 2,449.28 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.2 (1.91%) 421,700 4,429.47 0 0 10,450 11,150 9,720
22/07/2026 10,450 -0.2 (-1.88%) 304,400 3,219.25 0 0 10,650 11,350 9,910
21/07/2026 10,650 -0.05 (-0.47%) 370,000 3,931.49 0 0 10,700 11,400 9,960
20/07/2026 10,700 -0.5 (-4.46%) 490,100 5,325.64 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 196,200 2,200.58 0 0 11,400 12,150 10,650
16/07/2026 11,400 -0.1 (-0.87%) 721,800 8,120.96 0 0 11,500 12,300 10,700
15/07/2026 11,500 -0.35 (-2.95%) 420,100 4,878.47 0 0 11,850 12,650 11,050
14/07/2026 11,850 0 (0%) 232,500 2,738.39 0 0 11,850 12,650 11,050
13/07/2026 11,850 -0.05 (-0.42%) 662,200 7,751.99 0 0 11,900 12,700 11,100
10/07/2026 11,900 0 (0%) 335,400 3,985.78 0 0 11,900 12,700 11,100
09/07/2026 11,900 -0.35 (-2.86%) 525,800 6,337.53 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.15 (1.24%) 294,300 3,566.16 0 0 12,100 12,900 11,300
07/07/2026 12,100 -0.1 (-0.82%) 352,800 4,251.24 0 0 12,200 13,050 11,350
06/07/2026 12,200 -0.05 (-0.41%) 487,700 5,967.07 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.1 (-0.81%) 367,600 4,498.44 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.1 (-0.8%) 284,700 3,528.88 0 0 12,450 13,300 11,600
01/07/2026 12,450 0.2 (1.63%) 345,300 4,267.05 0 0 12,250 13,100 11,400
30/06/2026 12,250 0.05 (0.41%) 239,500 2,938.24 0 0 12,200 13,050 11,350
29/06/2026 12,200 0.05 (0.41%) 146,800 1,780.97 0 0 12,150 13,000 11,300
26/06/2026 12,150 -0.1 (-0.82%) 207,400 2,521.26 0 0 12,250 13,100 11,400
25/06/2026 12,250 0.05 (0.41%) 334,900 4,065.65 0 0 12,200 13,050 11,350
24/06/2026 12,200 0 (0%) 389,200 4,708.88 0 0 12,200 13,050 11,350
23/06/2026 12,200 -0.25 (-2.01%) 408,000 5,027.7 0 0 12,450 13,300 11,600
22/06/2026 12,450 -0.2 (-1.58%) 343,400 4,274.87 0 0 12,650 13,500 11,800
19/06/2026 12,650 0 (0%) 512,900 6,428.68 0 0 12,650 13,500 11,800
18/06/2026 12,650 -0.2 (-1.56%) 501,700 6,356.26 0 0 12,850 13,700 12,000
17/06/2026 12,850 0.35 (2.8%) 1,136,500 14,506.9 0 0 12,500 13,350 11,650
16/06/2026 12,500 0.5 (4.17%) 927,200 11,459.53 0 0 12,000 12,800 11,200
15/06/2026 12,000 0.3 (2.56%) 414,900 4,955.71 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 291,400 3,434.86 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.1 (-0.84%) 302,700 3,575.93 0 0 11,900 12,700 11,100
10/06/2026 11,900 0 (0%) 359,100 4,274.99 0 0 11,900 12,700 11,100
09/06/2026 11,900 0.1 (0.85%) 317,000 3,764.68 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.4 (-3.28%) 808,700 9,695.85 0 0 12,200 13,050 11,350
05/06/2026 12,200 -0.1 (-0.81%) 294,800 3,608.39 0 0 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 370,100 4,564.61 0 0 12,300 13,150 11,450
03/06/2026 12,300 0.1 (0.82%) 428,600 5,231.55 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.2 (-1.61%) 1,024,000 12,558.26 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.1 (-0.8%) 242,300 3,011.72 0 0 12,500 13,350 11,650
29/05/2026 12,500 0.05 (0.4%) 701,100 8,679.94 0 0 12,450 13,300 11,600
28/05/2026 12,450 -0.25 (-1.97%) 393,700 4,943.34 0 0 12,700 13,550 11,850
27/05/2026 12,700 0.2 (1.6%) 489,800 6,143.65 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.05 (0.4%) 425,000 5,285.7 0 0 12,450 13,300 11,600
25/05/2026 12,450 0 (0%) 393,100 4,896.67 40,000 466 12,450 13,300 11,600
22/05/2026 12,450 -0.1 (-0.8%) 642,800 7,994.59 0 0 12,550 13,400 11,700
21/05/2026 12,550 0 (0%) 391,300 4,899.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.2 (-1.57%) 1,312,400 16,288.53 0 0 12,750 13,600 11,900
19/05/2026 12,750 -0.35 (-2.67%) 1,205,900 15,526.83 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.3 (2.34%) 1,694,200 22,022.88 0 0 12,800 13,650 11,950
15/05/2026 12,800 0.1 (0.79%) 1,303,900 16,699.25 0 0 12,700 13,550 11,850
14/05/2026 12,700 0.05 (0.4%) 537,900 6,797.28 0 0 12,650 13,500 11,800
13/05/2026 12,650 0.25 (2.02%) 793,500 9,989.57 0 0 12,400 13,250 11,550
12/05/2026 12,400 0.05 (0.4%) 758,900 9,391.54 0 0 12,350 13,200 11,500
11/05/2026 12,350 -0.1 (-0.8%) 911,000 11,283.96 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.1 (-0.8%) 818,800 10,246.29 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.15 (-1.18%) 1,045,700 13,342.58 0 0 12,700 13,550 11,850
06/05/2026 12,700 0.25 (2.01%) 719,300 9,089.79 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.1 (-0.8%) 744,300 9,298.68 0 0 12,550 13,400 11,700
04/05/2026 12,550 -0.05 (-0.4%) 598,800 7,533.12 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000

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