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
24/09/2026 10,700 -0.05 (-0.47%) 259,400 2,772.66 0 0 10,750 11,500 10,000
23/09/2026 10,750 0.22 (2.04%) 1,039,400 11,273.07 0 0 10,535 11,250 9,820
22/09/2026 10,850 -0.35 (-3.13%) 4,840,700 52,941.38 30,000 315 11,200 11,950 10,450
21/09/2026 11,200 -0.55 (-4.68%) 1,691,200 19,467.91 6,396,154 72,276.54 11,750 12,550 10,950
18/09/2026 11,750 0.75 (6.82%) 2,743,800 31,368.95 5,349,892 58,848.81 11,000 11,750 10,250
17/09/2026 11,000 0.1 (0.92%) 752,200 8,268.42 0 0 10,900 11,650 10,150
16/09/2026 10,900 -0.25 (-2.24%) 1,271,900 13,972.32 0 0 11,150 11,900 10,400
15/09/2026 11,150 0 (0%) 619,200 6,903.6 0 0 11,150 11,900 10,400
14/09/2026 11,150 -0.25 (-2.19%) 1,524,400 16,918.1 0 0 11,400 12,150 10,650
11/09/2026 11,400 -0.2 (-1.72%) 435,100 4,982.06 0 0 11,600 12,400 10,800
10/09/2026 11,600 0 (0%) 304,800 3,536.84 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.05 (-0.43%) 345,000 4,033.2 939,277 11,083.47 11,650 12,450 10,850
08/09/2026 11,650 -0.1 (-0.85%) 559,700 6,524.05 0 0 11,750 12,550 10,950
07/09/2026 11,750 -0.15 (-1.26%) 399,700 4,719.89 0 0 11,900 12,700 11,100
04/09/2026 11,900 0 (0%) 376,200 4,454.12 0 0 11,900 12,700 11,100
03/09/2026 11,900 -0.15 (-1.24%) 454,700 5,403.98 0 0 12,050 12,850 11,250
28/08/2026 12,050 0.1 (0.84%) 493,000 5,924.52 0 0 11,950 12,750 11,150
27/08/2026 11,950 -0.05 (-0.42%) 786,500 9,326.05 0 0 12,000 12,800 11,200
26/08/2026 12,000 0 (0%) 485,700 5,816.24 0 0 12,000 12,800 11,200
25/08/2026 12,000 0 (0%) 647,600 7,779.85 0 0 12,000 12,800 11,200
24/08/2026 12,000 -0.2 (-1.64%) 781,200 9,404 0 0 12,200 13,050 11,350
21/08/2026 12,200 0.3 (2.52%) 668,200 8,021.31 0 0 11,900 12,700 11,100
20/08/2026 11,900 0.05 (0.42%) 410,600 4,885.27 0 0 11,850 12,650 11,050
19/08/2026 11,850 -0.15 (-1.25%) 897,200 10,666.52 0 0 12,000 12,800 11,200
18/08/2026 12,000 -0.05 (-0.41%) 259,000 3,122.14 0 0 12,050 12,850 11,250
17/08/2026 12,050 -0.05 (-0.41%) 429,900 5,194.96 0 0 12,100 12,900 11,300
14/08/2026 12,100 -0.2 (-1.63%) 710,500 8,681.07 0 0 12,300 13,150 11,450
13/08/2026 12,300 -0.15 (-1.2%) 635,300 7,866.07 0 0 12,450 13,300 11,600
12/08/2026 12,450 -0.15 (-1.19%) 576,700 7,235.51 0 0 12,600 13,450 11,750
11/08/2026 12,600 0.1 (0.8%) 1,005,700 12,722.21 0 0 12,500 13,350 11,650
10/08/2026 12,500 0.1 (0.81%) 1,117,800 13,897.25 300,000 3,720 12,400 13,250 11,550
07/08/2026 12,400 -0.05 (-0.4%) 795,900 9,848.58 0 0 12,450 13,300 11,600
06/08/2026 12,450 -0.05 (-0.4%) 777,200 9,615.55 0 0 12,500 13,350 11,650
05/08/2026 12,500 -0.05 (-0.4%) 823,100 10,322.68 0 0 12,550 13,400 11,700
04/08/2026 12,550 0 (0%) 687,600 8,645.72 0 0 12,550 13,400 11,700
03/08/2026 12,550 0.25 (2.03%) 897,600 11,203.15 0 0 12,300 13,150 11,450
31/07/2026 12,300 -0.1 (-0.81%) 1,096,700 13,655.29 0 0 12,400 13,250 11,550
30/07/2026 12,400 0.2 (1.64%) 826,100 10,314.8 0 0 12,200 13,050 11,350
29/07/2026 12,200 0.2 (1.67%) 444,000 5,417.73 0 0 12,000 12,800 11,200
28/07/2026 12,000 -0.35 (-2.83%) 1,807,600 21,875.09 0 0 12,350 13,200 11,500
27/07/2026 12,350 -0.15 (-1.2%) 750,400 9,368.21 0 0 12,500 13,350 11,650
24/07/2026 12,500 -0.55 (-4.21%) 629,900 7,995.59 0 0 13,050 13,950 12,150
23/07/2026 13,050 -0.25 (-1.88%) 2,407,800 31,034.3 0 0 13,300 14,200 12,400
22/07/2026 13,300 -0.1 (-0.75%) 4,665,900 61,919.33 0 0 13,400 14,300 12,500
21/07/2026 - (-100%) 12,315,600 168,233.35 0 0 13,100 15,700 10,500
20/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
17/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
16/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
15/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
14/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
13/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
10/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
09/07/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
08/07/2026 13,300 0 (0%) 4,351,547 57,792.75 87,000 991.8 13,300 15,200 11,400
07/07/2026 13,400 0 (0%) 1,847,439 24,531.9 73,000 832.2 13,400 15,400 11,400
06/07/2026 13,400 -0.1 (-0.74%) 1,988,643 26,568.41 0 0 13,500 15,500 11,500
03/07/2026 13,500 -0.2 (-1.46%) 3,814,175 51,317.14 20,000 234 13,700 15,700 11,700
02/07/2026 13,700 -0.2 (-1.44%) 2,574,375 35,342.6 0 0 13,900 15,900 11,900
01/07/2026 13,900 0 (0%) 2,923,677 40,772.02 0 0 13,900 15,900 11,900
30/06/2026 13,900 0.1 (0.72%) 2,582,563 35,778.27 0 0 13,800 15,800 11,800
29/06/2026 13,800 0 (0%) 1,679,999 23,144.44 0 0 13,800 15,800 11,800
26/06/2026 13,800 -0.3 (-2.13%) 2,462,652 34,083.08 0 0 14,100 16,200 12,000
25/06/2026 14,000 0.2 (1.45%) 3,682,875 51,758.81 0 0 13,800 15,800 11,800
24/06/2026 13,900 -0.1 (-0.71%) 2,158,166 29,863.47 0 0 14,000 16,100 11,900
23/06/2026 13,900 0.2 (1.46%) 5,648,737 78,873.51 0 0 13,700 15,700 11,700
22/06/2026 13,800 0.5 (3.76%) 3,861,505 52,768.7 0 0 13,300 15,200 11,400
19/06/2026 13,400 0.2 (1.52%) 1,377,945 18,372.07 0 0 13,200 15,100 11,300
18/06/2026 13,200 0.1 (0.76%) 2,050,678 27,050.49 0 0 13,100 15,000 11,200
17/06/2026 13,100 -0.1 (-0.76%) 1,387,630 18,241.67 0 0 13,200 15,100 11,300
16/06/2026 13,200 0.1 (0.76%) 2,396,954 31,523.51 0 0 13,100 15,000 11,200
15/06/2026 13,100 0.1 (0.77%) 1,875,546 24,483.64 65,000 968.5 13,000 14,900 11,100
12/06/2026 13,000 0.5 (4%) 5,287,672 68,624.11 0 0 12,500 14,300 10,700
11/06/2026 12,600 0.2 (1.61%) 2,403,638 30,158.98 0 0 12,400 14,200 10,600
10/06/2026 12,400 0.1 (0.81%) 975,638 12,080.92 66,600 819.18 12,300 14,100 10,500
09/06/2026 12,400 0.1 (0.81%) 783,123 9,668.32 70,000 861 12,300 14,100 10,500
08/06/2026 12,400 -0.1 (-0.8%) 1,025,787 12,658.36 0 0 12,500 14,300 10,700
05/06/2026 12,600 0.3 (2.44%) 4,032,381 50,397.79 0 0 12,300 14,100 10,500
04/06/2026 12,300 0 (0%) 891,322 10,976.65 0 0 12,300 14,100 10,500
03/06/2026 12,300 0 (0%) 791,166 9,724.79 0 0 12,300 14,100 10,500
02/06/2026 12,300 0 (0%) 558,575 6,868.31 0 0 12,300 14,100 10,500
01/06/2026 12,400 0 (0%) 837,331 10,314.71 0 0 12,400 14,200 10,600
29/05/2026 12,300 -0.3 (-2.38%) 590,107 7,298.17 0 0 12,600 14,400 10,800
28/05/2026 12,500 0 (0%) 1,408,133 17,777.53 0 0 12,500 14,300 10,700
27/05/2026 12,700 0.4 (3.25%) 2,377,639 29,785.47 20,000 210 12,300 14,100 10,500
26/05/2026 12,400 0.2 (1.64%) 981,011 12,095.78 1,479,000 16,712.7 12,200 14,000 10,400
25/05/2026 12,300 0.2 (1.65%) 875,826 10,683.97 0 0 12,100 13,900 10,300
22/05/2026 12,200 0 (0%) 1,951,439 23,623.12 0 0 12,200 14,000 10,400
21/05/2026 12,200 0 (0%) 846,276 10,304.52 0 0 12,200 14,000 10,400
20/05/2026 12,300 -0.1 (-0.81%) 1,679,574 20,495.15 0 0 12,400 14,200 10,600
19/05/2026 12,500 0 (0%) 971,452 12,061.73 0 0 12,500 14,300 10,700
18/05/2026 12,500 -0.2 (-1.57%) 681,795 8,518.83 41,000 442.8 12,700 14,600 10,800
15/05/2026 12,700 0 (0%) 635,233 8,037.7 55,000 595 12,700 14,600 10,800
14/05/2026 12,700 -0.1 (-0.78%) 898,668 11,445.09 0 0 12,800 14,700 10,900
13/05/2026 12,800 -0.1 (-0.78%) 1,498,417 19,139.29 4,000 44 12,900 14,800 11,000
12/05/2026 12,900 0 (0%) 868,282 11,170.16 0 0 12,900 14,800 11,000
11/05/2026 12,900 0.3 (2.38%) 4,653,334 60,251.04 0 0 12,600 14,400 10,800
08/05/2026 12,700 0.2 (1.6%) 1,469,691 18,504.04 0 0 12,500 14,300 10,700
07/05/2026 12,600 0.2 (1.61%) 939,893 11,774.01 1,920,000 24,000 12,400 14,200 10,600
06/05/2026 12,400 0 (0%) 826,247 10,250.51 500,000 6,200 12,400 14,200 10,600
05/05/2026 12,400 0 (0%) 825,257 10,194.79 300,000 3,660 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 472,293 5,860.02 200,000 2,460 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 852,199 10,484.41 0 0 12,300 14,100 10,500
28/04/2026 12,300 0.1 (0.82%) 560,622 6,892.34 0 0 12,200 14,000 10,400
24/04/2026 12,300 -0.2 (-1.6%) 1,465,702 17,935.64 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 1,332,141 16,644.84 0 0 12,500 14,300 10,700
22/04/2026 12,600 0 (0%) 855,438 10,728.77 0 0 12,600 14,400 10,800
21/04/2026 12,500 -0.2 (-1.57%) 1,081,137 13,632.68 140,000 1,540 12,700 14,600 10,800
20/04/2026 12,600 -0.3 (-2.33%) 995,974 12,623.43 480,000 5,328 12,900 14,800 11,000
17/04/2026 12,800 -0.1 (-0.78%) 1,291,058 16,658.49 0 0 12,900 14,800 11,000
16/04/2026 12,800 0 (0%) 1,277,572 16,448.3 0 0 12,800 14,700 10,900
15/04/2026 12,900 0.3 (2.38%) 4,908,862 63,021.43 0 0 12,600 14,400 10,800
14/04/2026 12,600 0.1 (0.8%) 1,192,148 15,029.86 0 0 12,500 14,300 10,700
13/04/2026 12,600 0 (0%) 1,131,533 14,175.76 0 0 12,600 14,400 10,800
10/04/2026 12,600 0.2 (1.61%) 1,966,982 24,719.18 0 0 12,400 14,200 10,600
09/04/2026 12,400 -0.1 (-0.8%) 1,009,499 12,496.06 0 0 12,500 14,300 10,700
08/04/2026 12,600 0.6 (5%) 1,793,025 22,377.87 0 0 12,000 13,800 10,200
07/04/2026 12,200 0.2 (1.67%) 522,271 6,267.31 300,000 3,660 12,000 13,800 10,200
06/04/2026 12,100 0 (0%) 880,957 10,608.65 0 0 12,100 13,900 10,300
03/04/2026 12,100 -0.3 (-2.42%) 1,504,644 18,227.52 80,000 960 12,400 14,200 10,600
02/04/2026 12,300 -0.3 (-2.38%) 1,191,148 14,776.36 0 0 12,600 14,400 10,800
01/04/2026 12,600 0.3 (2.44%) 1,409,679 17,824.17 0 0 12,300 14,100 10,500
31/03/2026 12,400 0.7 (5.98%) 3,169,926 39,047.04 0 0 11,700 13,400 10,000
30/03/2026 11,700 -0.1 (-0.85%) 750,200 8,807.38 0 0 11,800 13,500 10,100
27/03/2026 11,800 0.1 (0.85%) 783,933 9,222.13 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 616,011 7,223.18 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.1 (0.85%) 750,231 8,865.56 0 0 11,700 13,400 10,000
24/03/2026 11,700 0.3 (2.63%) 600,156 7,006.41 0 0 11,400 13,100 9,700

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