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
02/10/2026 9,200 -0.2 (-2.13%) 6,792 62.03 0 0 9,400 10,300 8,500
01/10/2026 9,400 -0.4 (-4.08%) 2,009 18.84 0 0 9,800 10,700 8,900
30/09/2026 9,800 0.3 (3.16%) 2,841 26.99 0 0 9,500 10,400 8,600
29/09/2026 9,500 -0.1 (-1.04%) 15,753 145.57 0 0 9,600 10,500 8,700
28/09/2026 9,600 -0.3 (-3.03%) 5,549 55.34 0 0 9,900 10,800 9,000
25/09/2026 9,900 -0.1 (-1%) 1,420 14.07 0 0 10,000 11,000 9,000
24/09/2026 10,000 -0.4 (-3.85%) 1,519 15.19 0 0 10,400 11,400 9,400
23/09/2026 10,400 0.3 (2.97%) 11,900 121.68 0 0 10,100 11,100 9,100
22/09/2026 10,100 -0.1 (-0.98%) 2,859 28.86 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.3 (-2.86%) 1,200 12.05 0 0 10,500 11,500 9,500
18/09/2026 10,500 -0.4 (-3.67%) 5,280 53.74 0 0 10,900 11,900 9,900
17/09/2026 10,900 0 (0%) 11,715 117.18 0 0 10,900 11,900 9,900
16/09/2026 10,900 0.4 (3.81%) 2,149 22.57 0 0 10,500 11,500 9,500
15/09/2026 10,500 0.1 (0.96%) 1,326 13.67 0 0 10,400 11,400 9,400
14/09/2026 10,400 0.6 (6.12%) 3,339 33.79 0 0 9,800 10,700 8,900
11/09/2026 9,800 -0.5 (-4.85%) 600 6.13 0 0 10,300 11,300 9,300
10/09/2026 10,300 0.4 (4.04%) 7,424 74.36 0 0 9,900 10,800 9,000
09/09/2026 9,900 -0.5 (-4.81%) 1,840 18.83 0 0 10,400 11,400 9,400
08/09/2026 10,400 -0.3 (-2.8%) 2,123 23.25 0 0 10,700 11,700 9,700
07/09/2026 10,700 0.9 (9.18%) 11,890 120.06 0 0 9,800 10,700 8,900
04/09/2026 9,800 0 (0%) 3,331 33. 0 0 9,800 10,700 8,900
03/09/2026 9,800 -0.5 (-4.85%) 6,962 69.24 0 0 10,300 11,300 9,300
28/08/2026 10,300 0 (0%) 4,120 42.82 0 0 10,300 11,300 9,300
27/08/2026 10,300 -0.2 (-1.9%) 5,827 60.77 0 0 10,500 11,500 9,500
26/08/2026 10,500 -0.1 (-0.94%) 14,610 151.95 0 0 10,600 11,600 9,600
25/08/2026 10,600 -0.9 (-7.83%) 20,243 214.24 0 0 11,500 12,600 10,400
24/08/2026 11,500 -1 (-8%) 14,837 177.1 0 0 12,500 13,700 11,300
21/08/2026 12,500 0 (0%) 31,187 386.7 0 0 12,500 13,700 11,300
20/08/2026 12,500 1.1 (9.65%) 39,686 473.82 0 0 11,400 12,500 10,300
19/08/2026 11,400 1 (9.62%) 17,979 202.66 0 0 10,400 11,400 9,400
18/08/2026 10,400 0.9 (9.47%) 17,436 179.07 0 0 9,500 10,400 8,600
17/08/2026 9,500 0 (0%) 178 1.69 0 0 9,500 10,400 8,600
14/08/2026 9,500 0 (0%) 1,577 15.31 0 0 9,500 10,400 8,600
13/08/2026 9,500 -0.5 (-5%) 1,662 16.38 0 0 10,000 11,000 9,000
12/08/2026 10,000 0.1 (1.01%) 2,262 22.39 200 2.16 9,900 10,800 9,000
11/08/2026 9,900 -0.1 (-1%) 448 4.47 0 0 10,000 11,000 9,000
10/08/2026 10,000 0 (0%) 598 5.99 0 0 10,000 11,000 9,000
07/08/2026 10,000 -0.5 (-4.76%) 2,451 24.97 0 0 10,500 11,500 9,500
06/08/2026 10,500 0.5 (5%) 3,929 41.73 0 0 10,000 11,000 9,000
05/08/2026 10,000 0.9 (9.89%) 4,314 42.65 0 0 9,100 10,000 8,200
04/08/2026 11,200 -0.9 (-7.44%) 12,140 143.8 0 0 12,100 13,300 10,900
03/08/2026 12,100 0 (0%) 7,759 93.88 0 0 12,100 13,300 10,900
31/07/2026 12,100 0.2 (1.68%) 3,164 38.24 0 0 11,900 13,000 10,800
30/07/2026 11,900 0 (0%) 2,222 26.4 0 0 11,900 13,000 10,800
29/07/2026 11,900 0.2 (1.71%) 100 1.19 0 0 11,700 12,800 10,600
28/07/2026 11,700 -0.2 (-1.68%) 1,117 12.91 0 0 11,900 13,000 10,800
27/07/2026 11,900 0.9 (8.18%) 3,860 44.47 0 0 11,000 12,100 9,900
24/07/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
22/07/2026 11,000 -0.3 (-2.65%) 2,700 29.79 0 0 11,300 12,400 10,200
21/07/2026 11,300 0.1 (0.89%) 4,310 48.7 0 0 11,200 12,300 10,100
20/07/2026 11,200 -1 (-8.2%) 6,600 74.83 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 210 2.56 0 0 12,200 13,400 11,000
16/07/2026 12,200 -0.1 (-0.81%) 1,700 20.86 0 0 12,300 13,500 11,100
15/07/2026 12,300 -0.2 (-1.6%) 500 6.15 0 0 12,500 13,700 11,300
14/07/2026 12,500 0.5 (4.17%) 110 1.38 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.5 (-4%) 25,276 304.4 0 0 12,500 13,700 11,300
10/07/2026 12,500 0.3 (2.46%) 2,654 33.18 0 0 12,200 13,400 11,000
09/07/2026 12,200 -0.3 (-2.4%) 200 2.44 0 0 12,500 13,700 11,300
08/07/2026 12,500 0.2 (1.63%) 2,316 28.79 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.2 (-1.6%) 9,700 119.34 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.3 (-2.34%) 9,966 125.13 0 0 12,800 14,000 11,600
03/07/2026 12,800 -0.2 (-1.54%) 700 8.96 0 0 13,000 14,300 11,700
02/07/2026 13,000 0.3 (2.36%) 4,209 54.09 0 0 12,700 13,900 11,500
01/07/2026 12,700 -0.3 (-2.31%) 10,103 130.47 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.5 (-3.7%) 7,627 99.8 0 0 13,500 14,800 12,200
29/06/2026 13,500 0.2 (1.5%) 2,100 27.93 0 0 13,300 14,600 12,000
26/06/2026 13,300 -0.4 (-2.92%) 6,684 88.97 0 0 13,700 15,000 12,400
25/06/2026 13,700 0 (0%) 2,305 31.54 0 0 13,700 15,000 12,400
24/06/2026 13,700 -0.1 (-0.72%) 4,701 63.14 0 0 13,800 15,100 12,500
23/06/2026 13,800 0 (0%) 5,100 70.2 0 0 13,800 15,100 12,500
22/06/2026 13,800 -0.2 (-1.43%) 3,300 45.66 0 0 14,000 15,400 12,600
19/06/2026 14,000 0.7 (5.26%) 2,600 36.35 0 0 13,300 14,600 12,000
18/06/2026 13,300 -0.7 (-5%) 10,097 138.09 0 0 14,000 15,400 12,600
17/06/2026 14,000 -0.7 (-4.76%) 15,836 225.29 0 0 14,700 16,100 13,300
16/06/2026 14,700 0.1 (0.68%) 1,200 17.71 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.3 (-2.01%) 5,127 74.93 0 0 14,900 16,300 13,500
12/06/2026 14,900 -0.1 (-0.67%) 9,300 137.36 0 0 15,000 16,500 13,500
11/06/2026 15,000 -0.3 (-1.96%) 8,825 132.53 0 0 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 9,200 139.33 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.1 (0.68%) 2,988 44.01 0 0 14,700 16,100 13,300
08/06/2026 14,700 -0.6 (-3.92%) 5,300 77.66 0 0 15,300 16,800 13,800
05/06/2026 15,300 -0.8 (-4.97%) 5,304 82.4 0 0 16,100 17,700 14,500
04/06/2026 16,100 1.2 (8.05%) 52,896 814.96 0 0 14,900 16,300 13,500
03/06/2026 14,900 -0.3 (-1.97%) 13,500 196.09 0 0 15,200 16,700 13,700
02/06/2026 15,200 0.1 (0.66%) 8,300 123.47 0 0 15,100 16,600 13,600
01/06/2026 15,100 -0.5 (-3.21%) 13,913 212.06 0 0 15,600 17,100 14,100
29/05/2026 15,600 1.1 (7.59%) 16,412 248.52 0 0 14,500 15,900 13,100
28/05/2026 14,500 -0.2 (-1.36%) 24,555 358.73 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.5 (-3.29%) 11,377 170.58 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.2 (1.33%) 10,293 151.52 0 0 15,000 16,500 13,500
25/05/2026 15,000 0.2 (1.35%) 4,737 72.46 0 0 14,800 16,200 13,400
22/05/2026 14,800 0.3 (2.07%) 15,438 216.11 0 0 14,500 15,900 13,100
21/05/2026 14,500 -0.7 (-4.61%) 19,379 280.19 99 1.65 15,200 16,700 13,700
20/05/2026 15,200 -0.4 (-2.56%) 19,004 276.09 170 2.89 15,600 17,100 14,100
19/05/2026 15,600 1 (6.85%) 76,982 1,201.14 0 0 14,600 16,000 13,200
18/05/2026 14,600 1.3 (9.77%) 36,348 530.67 368 4.78 13,300 14,600 12,000
15/05/2026 13,300 1.2 (9.92%) 15,616 204.98 0 0 12,100 13,300 10,900
14/05/2026 12,100 0 (0%) 1,221 14.95 0 0 12,100 13,300 10,900
13/05/2026 12,100 -0.2 (-1.63%) 9,000 109.52 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.8 (-6.11%) 40,501 497.92 0 0 13,100 14,400 11,800
11/05/2026 13,100 0.5 (3.97%) 3,704 45.99 0 0 12,600 13,800 11,400
08/05/2026 12,600 0.6 (5%) 13,525 171.86 0 0 12,000 13,200 10,800
07/05/2026 12,000 -0.1 (-0.83%) 12,861 160.12 0 0 12,100 13,300 10,900
06/05/2026 12,100 -0.4 (-3.2%) 9,510 117.31 0 0 12,500 13,700 11,300
05/05/2026 12,500 0.2 (1.63%) 23,268 288.56 0 0 12,300 13,500 11,100
04/05/2026 12,300 0 (0%) 10,716 131.8 0 0 12,300 13,500 11,100
29/04/2026 12,300 0.4 (3.36%) 5,433 64.97 0 0 11,900 13,000 10,800
28/04/2026 11,900 -0.1 (-0.83%) 5,558 66.14 0 0 12,000 13,200 10,800
24/04/2026 12,000 0.1 (0.84%) 4,318 51.26 0 0 11,900 13,000 10,800
23/04/2026 11,900 -0.2 (-1.65%) 8,000 95.2 0 0 12,100 13,300 10,900
22/04/2026 12,100 0.2 (1.68%) 3,883 46.61 0 0 11,900 13,000 10,800
21/04/2026 11,900 0 (0%) 1,251 14.99 0 0 11,900 13,000 10,800
20/04/2026 11,900 -0.1 (-0.83%) 3,280 38.08 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 4,226 50.1 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 1,131 13.46 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 1,509 18. 0 0 12,300 13,500 11,100
14/04/2026 12,300 0.2 (1.65%) 724 8.89 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.2 (1.68%) 718 8.69 0 0 11,900 13,000 10,800
10/04/2026 11,900 0.1 (0.85%) 10,480 124.7 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.3 (-2.48%) 5,302 62.8 0 0 12,100 13,300 10,900
08/04/2026 12,100 0.3 (2.54%) 2,773 33.51 0 0 11,800 12,900 10,700
07/04/2026 11,800 -0.3 (-2.48%) 4,601 54.45 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 36 0.4 0 0 12,100 13,300 10,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結