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
12/06/2026 8,600 -0.1 (-1.15%) 800 6.91 0 0 8,700 9,500 7,900
11/06/2026 8,700 -0.1 (-1.14%) 58,100 511.25 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.2 (2.33%) 2,510 22.05 0 0 8,600 9,400 7,800
09/06/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
08/06/2026 8,400 -0.4 (-4.55%) 7,331 60.86 0 0 8,800 9,600 8,000
05/06/2026 8,800 -0.6 (-6.38%) 4,011 35.22 0 0 9,400 10,300 8,500
04/06/2026 9,400 -0.1 (-1.05%) 25,210 220.39 0 0 9,500 10,400 8,600
03/06/2026 9,500 -0.4 (-4.04%) 13,742 136.41 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.9 (10%) 33,273 311.41 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.1 (1.12%) 2,500 22.16 0 0 8,900 9,700 8,100
29/05/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.5 (5.95%) 2,902 24.31 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.1 (-1.18%) 2,250 19.07 0 0 8,500 9,300 7,700
26/05/2026 8,500 -0.1 (-1.16%) 5,703 48.96 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 4,100 35.32 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.2 (-2.27%) 2,500 21.84 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 600 5.28 0 0 8,800 9,600 8,000
20/05/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 -0.1 (-1.1%) 7,201 63.85 0 0 9,100 10,000 8,200
15/05/2026 9,100 0.1 (1.11%) 3,531 31.83 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 960 8.58 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 1,860 16.74 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.3 (-3.23%) 4,601 41.48 0 0 9,300 10,200 8,400
07/05/2026 9,300 0.1 (1.09%) 7,602 68.83 0 0 9,200 10,100 8,300
06/05/2026 9,200 0.1 (1.1%) 2,200 20.16 0 0 9,100 10,000 8,200
05/05/2026 9,100 0.1 (1.11%) 4,200 38.22 0 0 9,000 9,900 8,100
04/05/2026 9,000 0.1 (1.12%) 800 7.25 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 2,600 23.2 0 0 9,200 10,100 8,300
24/04/2026 9,200 0.2 (2.22%) 2,800 25.3 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.3 (-3.23%) 10,700 97.96 0 0 9,300 10,200 8,400
22/04/2026 9,300 0 (0%) 10,301 96.61 0 0 9,300 10,200 8,400
21/04/2026 9,300 0 (0%) 1,900 17.8 0 0 9,300 10,200 8,400
20/04/2026 9,300 -0.4 (-4.12%) 3,200 29.76 0 0 9,700 10,600 8,800
17/04/2026 9,700 0.3 (3.19%) 1,500 14.27 0 0 9,400 10,300 8,500
16/04/2026 9,400 0 (0%) 2,302 21.73 0 0 9,400 10,300 8,500
15/04/2026 9,400 0 (0%) 4,200 39.48 0 0 9,400 10,300 8,500
14/04/2026 9,400 0.1 (1.08%) 1,000 9.39 215,500 2,133.45 9,300 10,200 8,400
13/04/2026 9,300 0 (0%) 8,700 81.4 0 0 9,300 10,200 8,400
10/04/2026 9,300 -0.1 (-1.06%) 704 6.59 0 0 9,400 10,300 8,500
09/04/2026 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
08/04/2026 9,400 0.1 (1.08%) 1,200 11.19 0 0 9,300 10,200 8,400
07/04/2026 9,300 -0.2 (-2.11%) 2,600 24.13 0 0 9,500 10,400 8,600
06/04/2026 9,500 0 (0%) 4,606 43.26 0 0 9,500 10,400 8,600
03/04/2026 9,500 -0.1 (-1.04%) 1,310 12.58 0 0 9,600 10,500 8,700
02/04/2026 9,600 0.1 (1.05%) 6,700 64.28 0 0 9,500 10,400 8,600
01/04/2026 9,500 -0.1 (-1.04%) 8,450 81.44 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 4,300 40.29 0 0 9,300 10,200 8,400
30/03/2026 9,300 -0.1 (-1.06%) 4,300 39.93 0 0 9,400 10,300 8,500
27/03/2026 9,400 0.3 (3.3%) 5,304 49.2 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 1,015 9.24 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 2,572 23.62 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 -0.2 (-2.15%) 9,010 82.18 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 8,301 77.77 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 8,700 80.88 0 0 9,300 10,200 8,400
18/03/2026 9,300 0 (0%) 6,385 58.69 0 0 9,300 10,200 8,400
17/03/2026 9,300 -0.2 (-2.11%) 5,300 49.34 0 0 9,500 10,400 8,600
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 12,816 118.54 0 0 9,500 10,400 8,600
12/03/2026 9,500 0.1 (1.06%) 11,150 105.93 0 0 9,400 10,300 8,500
11/03/2026 9,400 -0.3 (-3.09%) 21,900 203.32 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 2,300 22.1 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 4,005 37.32 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 6,300 63.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0.1 (1%) 2,500 25.25 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 3,870 38.69 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.2 (2.04%) 2,585 26. 0 0 9,800 10,700 8,900
02/03/2026 9,800 -0.2 (-2%) 1,900 18.62 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 2,800 27.81 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 1,947 19.47 0 0 10,000 11,000 9,000
25/02/2026 10,000 -0.3 (-2.91%) 8,840 88.41 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.3 (3%) 64,767 647.7 0 0 10,000 11,000 9,000
23/02/2026 10,000 -0.3 (-2.91%) 1,300 13 0 0 10,300 11,300 9,300
13/02/2026 10,300 0 (0%) 2,769 28.38 0 0 10,300 11,300 9,300
12/02/2026 10,300 0 (0%) 107 1.1 0 0 10,300 11,300 9,300
11/02/2026 10,300 0 (0%) 2,100 21.58 0 0 10,300 11,300 9,300
10/02/2026 10,300 0.1 (0.98%) 4,317 44.37 0 0 10,200 11,200 9,200
09/02/2026 10,200 0.2 (2%) 6,600 66.18 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 3,800 38.06 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.2 (-1.92%) 3,000 30.67 0 0 10,400 11,400 9,400
04/02/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 4,500 46.21 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 402 4.26 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.1 (0.95%) 19,075 201.04 0 0 10,500 11,500 9,500
29/01/2026 10,500 0 (0%) 1,804 18.94 0 0 10,500 11,500 9,500
28/01/2026 10,500 0 (0%) 5,350 56.06 0 0 10,500 11,500 9,500
27/01/2026 10,500 0 (0%) 7,900 82.95 0 0 10,500 11,500 9,500
26/01/2026 10,500 -0.2 (-1.87%) 3,700 38.91 0 0 10,700 11,700 9,700
23/01/2026 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
22/01/2026 10,800 0.2 (1.89%) 105 1.13 0 0 10,600 11,600 9,600
21/01/2026 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300

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