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
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200
23/01/2026 8,000 0 (0%) 85,755 689.37 0 0 8,000 8,800 7,200
22/01/2026 8,000 0.1 (1.27%) 113,853 918.48 0 0 7,900 8,600 7,200
21/01/2026 7,900 0.1 (1.28%) 130,211 1,015.58 750,000 6,000 7,800 8,500 7,100
20/01/2026 7,800 -0.2 (-2.5%) 307,658 2,424.84 0 0 8,000 8,800 7,200
19/01/2026 8,000 -0.1 (-1.23%) 313,210 2,542.04 0 0 8,100 8,900 7,300
16/01/2026 8,100 -0.1 (-1.22%) 138,619 1,137.29 0 0 8,200 9,000 7,400
15/01/2026 8,200 0.2 (2.5%) 194,689 1,570.5 0 0 8,000 8,800 7,200
14/01/2026 8,000 0 (0%) 177,532 1,418.62 0 0 8,000 8,800 7,200
13/01/2026 8,000 0.3 (3.9%) 212,797 1,678.71 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 42,820 330.29 0 0 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 203,420 1,567.62 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 42,657 328.19 0 0 7,700 8,400 7,000
07/01/2026 7,700 0 (0%) 90,300 689.28 0 0 7,700 8,400 7,000
06/01/2026 7,700 0.1 (1.32%) 76,307 577.62 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 67,931 518.5 0 0 7,600 8,300 6,900
31/12/2025 7,600 -0.2 (-2.56%) 23,503 182. 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 52,469 404.47 0 0 7,800 8,500 7,100
29/12/2025 7,800 0 (0%) 8,593 66.32 0 0 7,800 8,500 7,100
26/12/2025 7,800 0.1 (1.3%) 77,219 590.22 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 6,866 52.68 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 44,417 341.91 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 38,694 296.85 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 26,902 206.81 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 16,738 128.71 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 30,111 231.97 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 86,733 661.02 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 90,415 699.52 0 0 7,800 8,500 7,100
15/12/2025 7,800 0.2 (2.63%) 21,962 168.86 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.2 (-2.56%) 100,719 772.83 0 0 7,800 8,500 7,100
11/12/2025 7,800 -0.1 (-1.27%) 31,800 248.05 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 31,622 247.06 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 85,020 650.9 0 0 7,900 8,600 7,200
08/12/2025 7,900 0.1 (1.28%) 22,833 178.75 0 0 7,800 8,500 7,100
05/12/2025 7,800 -0.2 (-2.5%) 29,129 227.88 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 29,762 236.01 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 138,094 1,080.57 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 38,102 299.74 396,900 3,016.44 8,000 8,800 7,200
01/12/2025 8,000 0.2 (2.56%) 68,901 544.75 0 0 7,800 8,500 7,100
28/11/2025 7,800 -0.1 (-1.27%) 27,600 217.41 0 0 7,900 8,600 7,200
27/11/2025 7,900 0 (0%) 34,170 269.24 0 0 7,900 8,600 7,200
26/11/2025 7,900 0 (0%) 20,092 157.77 0 0 7,900 8,600 7,200
25/11/2025 7,900 0 (0%) 60,794 478.67 0 0 7,900 8,600 7,200
24/11/2025 7,900 0 (0%) 65,512 510.39 0 0 7,900 8,600 7,200
21/11/2025 7,900 0 (0%) 334,654 2,550.04 0 0 7,900 8,600 7,200
20/11/2025 7,900 0.1 (1.28%) 43,395 342.67 0 0 7,800 8,500 7,100
19/11/2025 7,800 -0.2 (-2.5%) 37,887 300.84 0 0 8,000 8,800 7,200
18/11/2025 8,000 0 (0%) 9,142 72.97 0 0 8,000 8,800 7,200
17/11/2025 8,000 0.3 (3.9%) 192,413 1,512.35 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 21,971 170.96 0 0 7,700 8,400 7,000
13/11/2025 7,700 -0.1 (-1.28%) 46,501 362.15 0 0 7,800 8,500 7,100
12/11/2025 7,800 0.1 (1.3%) 20,024 156.09 0 0 7,700 8,400 7,000
11/11/2025 7,700 0.1 (1.32%) 80,226 623.01 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 40,430 311.77 0 0 7,700 8,400 7,000
07/11/2025 7,700 0.1 (1.32%) 134,200 1,031.94 0 0 7,600 8,300 6,900
06/11/2025 7,600 -0.1 (-1.3%) 41,705 320.75 0 0 7,700 8,400 7,000
05/11/2025 7,700 -0.2 (-2.53%) 123,643 955.49 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.2 (2.6%) 57,131 441.19 0 0 7,700 8,400 7,000
03/11/2025 7,700 -0.1 (-1.28%) 127,123 983.29 0 0 7,800 8,500 7,100
31/10/2025 7,800 -0.1 (-1.27%) 165,111 1,288.15 0 0 7,900 8,600 7,200
30/10/2025 7,900 -0.3 (-3.66%) 228,956 1,808.68 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 16,286 132.91 0 0 8,200 9,000 7,400
28/10/2025 8,200 0.3 (3.8%) 140,300 1,116.68 0 0 7,900 8,600 7,200
27/10/2025 7,900 0 (0%) 105,962 839.38 0 0 7,900 8,600 7,200
24/10/2025 7,900 -0.1 (-1.25%) 77,825 613.17 0 0 8,000 8,800 7,200
23/10/2025 8,000 -0.2 (-2.44%) 198,338 1,650.21 0 0 8,200 9,000 7,400
22/10/2025 8,200 0.7 (9.33%) 296,334 2,387.08 0 0 7,500 8,200 6,800
21/10/2025 7,500 -0.1 (-1.32%) 163,442 1,243.05 0 0 7,600 8,300 6,900
20/10/2025 7,600 -0.4 (-5%) 240,202 1,908.96 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.1 (-1.23%) 279,597 2,216.22 0 0 8,100 8,900 7,300
16/10/2025 8,100 0 (0%) 108,948 885.1 0 0 8,100 8,900 7,300
15/10/2025 8,100 -0.1 (-1.22%) 49,075 402.13 0 0 8,200 9,000 7,400
14/10/2025 8,200 -0.2 (-2.38%) 167,812 1,381.12 0 0 8,400 9,200 7,600
13/10/2025 8,400 0 (0%) 199,301 1,653.75 0 0 8,400 9,200 7,600
10/10/2025 8,400 0.1 (1.2%) 82,888 700.63 0 0 8,300 9,100 7,500
09/10/2025 8,300 -0.3 (-3.49%) 229,741 1,939.94 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 67,172 570.12 0 0 8,600 9,400 7,800
07/10/2025 8,600 -0.1 (-1.15%) 107,973 916.72 0 0 8,700 9,500 7,900
06/10/2025 8,700 0.2 (2.35%) 167,288 1,430.13 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.2 (-2.3%) 268,540 2,291.69 0 0 8,700 9,500 7,900
02/10/2025 8,700 -0.1 (-1.14%) 73,494 640.18 0 0 8,800 9,600 8,000
01/10/2025 8,800 0.2 (2.33%) 64,734 563.86 0 0 8,600 9,400 7,800
30/09/2025 8,600 -0.4 (-4.44%) 98,844 859.35 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 111,913 1,005.76 0 0 9,000 9,900 8,100
26/09/2025 9,000 0.2 (2.27%) 254,395 2,268.96 0 0 8,800 9,600 8,000
25/09/2025 8,800 0.1 (1.15%) 81,467 711.76 0 0 8,700 9,500 7,900
24/09/2025 8,700 0.1 (1.16%) 131,775 1,126.29 0 0 8,600 9,400 7,800
23/09/2025 8,600 -0.1 (-1.15%) 61,677 532.95 0 0 8,700 9,500 7,900
22/09/2025 8,700 -0.2 (-2.25%) 117,412 1,027.35 0 0 8,900 9,700 8,100
19/09/2025 8,900 -0.1 (-1.11%) 44,970 400.82 0 0 9,000 9,900 8,100
18/09/2025 9,000 0.1 (1.12%) 100,883 900.82 0 0 8,900 9,700 8,100
17/09/2025 8,900 -0.1 (-1.11%) 150,420 1,348.64 0 0 9,000 9,900 8,100
16/09/2025 9,000 -0.3 (-3.23%) 183,578 1,663.93 0 0 9,300 10,200 8,400
15/09/2025 9,300 0.3 (3.33%) 212,956 1,969.12 0 0 9,000 9,900 8,100
12/09/2025 9,000 0.3 (3.45%) 266,040 2,379.18 0 0 8,700 9,500 7,900
11/09/2025 8,700 -0.3 (-3.33%) 210,024 1,848.02 0 0 9,000 9,900 8,100
10/09/2025 9,000 0.5 (5.88%) 348,522 3,065.05 0 0 8,500 9,300 7,700
09/09/2025 8,500 0 (0%) 47,667 403. 0 0 8,500 9,300 7,700
08/09/2025 8,500 -0.1 (-1.16%) 146,690 1,245.66 0 0 8,600 9,400 7,800
05/09/2025 8,600 -0.2 (-2.27%) 237,492 2,096.46 0 0 8,800 9,600 8,000
04/09/2025 8,800 -0.1 (-1.12%) 156,924 1,369.93 0 0 8,900 9,700 8,100
03/09/2025 8,900 0.4 (4.71%) 109,984 961.68 0 0 8,500 9,300 7,700
29/08/2025 8,500 0.1 (1.19%) 128,525 1,093.23 0 0 8,400 9,200 7,600
28/08/2025 8,400 0 (0%) 156,748 1,326.2 0 0 8,400 9,200 7,600
27/08/2025 8,400 0 (0%) 196,830 1,669.46 0 0 8,400 9,200 7,600
26/08/2025 8,400 0 (0%) 127,601 1,065.98 0 0 8,400 9,200 7,600
25/08/2025 8,400 0 (0%) 146,501 1,239.34 0 0 8,400 9,200 7,600
22/08/2025 8,400 -0.2 (-2.33%) 510,815 4,302.39 0 0 8,600 9,400 7,800
21/08/2025 8,600 -0.6 (-6.52%) 646,096 5,709. 0 0 9,200 10,100 8,300
20/08/2025 9,200 -0.3 (-3.16%) 399,771 3,699.71 0 0 9,500 10,400 8,600
19/08/2025 9,500 0.2 (2.15%) 1,062,146 10,205.01 0 0 9,300 10,200 8,400
18/08/2025 9,300 0.3 (3.33%) 185,733 1,711.92 0 0 9,000 9,900 8,100
15/08/2025 9,000 -0.2 (-2.17%) 331,549 3,031.71 0 0 9,200 10,100 8,300
14/08/2025 9,200 -0.2 (-2.13%) 351,674 3,256.31 0 0 9,400 10,300 8,500
13/08/2025 9,400 0 (0%) 389,042 3,607.06 0 0 9,400 10,300 8,500
12/08/2025 9,400 0 (0%) 335,125 3,125.27 0 0 9,400 10,300 8,500
11/08/2025 9,400 0.1 (1.08%) 395,095 3,736.38 0 0 9,300 10,200 8,400
08/08/2025 9,300 -0.2 (-2.11%) 1,196,827 11,445.19 0 0 9,500 10,400 8,600
07/08/2025 9,500 0.3 (3.26%) 347,501 3,237.28 0 0 9,200 10,100 8,300
06/08/2025 9,200 0.5 (5.75%) 970,034 8,736.94 0 0 8,700 9,500 7,900
05/08/2025 8,700 -0.1 (-1.14%) 303,152 2,629.28 0 0 8,800 9,600 8,000
04/08/2025 8,800 0.1 (1.15%) 166,863 1,452.1 0 0 8,700 9,500 7,900
01/08/2025 8,700 -0.2 (-2.25%) 119,262 1,035.23 0 0 8,900 9,700 8,100

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