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
05/10/2026 10,100 0.1 (1%) 143,365 1,453.19 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 179,600 1,801.79 0 0 10,000 11,000 9,000
01/10/2026 10,000 0 (0%) 68,081 679.36 0 0 10,000 11,000 9,000
30/09/2026 10,000 -0.1 (-0.99%) 51,905 521.03 0 0 10,100 11,100 9,100
29/09/2026 10,100 -0.1 (-0.98%) 142,944 1,438.43 0 0 10,200 11,200 9,200
28/09/2026 10,200 -0.1 (-0.97%) 81,580 828.2 0 0 10,300 11,300 9,300
25/09/2026 10,300 0 (0%) 39,235 403.23 0 0 10,300 11,300 9,300
24/09/2026 10,300 0 (0%) 71,670 733.54 0 0 10,300 11,300 9,300
23/09/2026 10,300 0 (0%) 45,481 467.43 0 0 10,300 11,300 9,300
22/09/2026 10,300 0.1 (0.98%) 141,479 1,446.27 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.1 (-0.97%) 35,686 366.61 0 0 10,300 11,300 9,300
18/09/2026 10,300 -0.1 (-0.96%) 147,241 1,518.27 0 0 10,400 11,400 9,400
17/09/2026 10,400 0 (0%) 218,027 2,257.23 0 0 10,400 11,400 9,400
16/09/2026 10,400 -0.1 (-0.95%) 78,644 817.69 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 83,791 875.92 0 0 10,500 11,500 9,500
14/09/2026 10,500 -0.1 (-0.94%) 80,696 848.13 0 0 10,600 11,600 9,600
11/09/2026 10,600 -0.3 (-2.75%) 169,212 1,811.48 0 0 10,900 11,900 9,900
10/09/2026 10,900 -0.2 (-1.8%) 75,328 826.28 0 0 11,100 12,200 10,000
09/09/2026 11,100 -0.1 (-0.89%) 210,563 2,325.95 0 0 11,200 12,300 10,100
08/09/2026 11,200 0 (0%) 23,740 265.89 0 0 11,200 12,300 10,100
07/09/2026 11,200 -0.1 (-0.88%) 149,843 1,680.2 0 0 11,300 12,400 10,200
04/09/2026 11,300 0 (0%) 47,120 533.02 0 0 11,300 12,400 10,200
03/09/2026 11,300 0 (0%) 120,971 1,369.29 0 0 11,300 12,400 10,200
28/08/2026 11,300 0 (0%) 91,856 1,036.09 0 0 11,300 12,400 10,200
27/08/2026 11,300 -0.1 (-0.88%) 140,231 1,597.32 0 0 11,400 12,500 10,300
26/08/2026 11,400 0 (0%) 278,086 3,157.95 0 0 11,400 12,500 10,300
25/08/2026 11,400 -0.2 (-1.72%) 117,434 1,348.41 0 0 11,600 12,700 10,500
24/08/2026 11,600 0.2 (1.75%) 360,136 4,110.22 0 0 11,400 12,500 10,300
21/08/2026 11,400 0.1 (0.88%) 385,553 4,353.18 0 0 11,300 12,400 10,200
20/08/2026 11,300 0 (0%) 84,998 961.02 0 0 11,300 12,400 10,200
19/08/2026 11,300 -0.1 (-0.88%) 61,974 703.44 0 0 11,400 12,500 10,300
18/08/2026 11,400 -0.3 (-2.56%) 193,851 2,230.92 0 0 11,700 12,800 10,600
17/08/2026 11,700 -0.1 (-0.85%) 57,407 672.9 0 0 11,800 12,900 10,700
14/08/2026 11,800 -0.1 (-0.84%) 70,465 830.7 0 0 11,900 13,000 10,800
13/08/2026 11,900 -0.2 (-1.65%) 112,126 1,342.6 0 0 12,100 13,300 10,900
12/08/2026 12,100 0.1 (0.83%) 73,170 878.49 0 0 12,000 13,200 10,800
11/08/2026 12,000 -0.2 (-1.64%) 85,417 1,033.19 0 0 12,200 13,400 11,000
10/08/2026 12,200 0.3 (2.52%) 120,801 1,445.81 0 0 11,900 13,000 10,800
07/08/2026 11,900 0 (0%) 290,584 3,522.99 0 0 11,900 13,000 10,800
06/08/2026 11,900 -0.3 (-2.46%) 87,449 1,049.95 0 0 12,200 13,400 11,000
05/08/2026 12,200 0 (0%) 78,455 953.9 0 0 12,200 13,400 11,000
04/08/2026 12,200 0 (0%) 45,191 551.28 0 0 12,200 13,400 11,000
03/08/2026 12,200 0.1 (0.83%) 155,009 1,885.79 0 0 12,100 13,300 10,900
31/07/2026 12,100 -0.3 (-2.42%) 135,597 1,654.03 0 0 12,400 13,600 11,200
30/07/2026 12,400 0.2 (1.64%) 189,792 2,330.75 0 0 12,200 13,400 11,000
29/07/2026 12,200 0 (0%) 55,432 677.05 0 0 12,200 13,400 11,000
28/07/2026 12,200 0.1 (0.83%) 227,857 2,734.61 0 0 12,100 13,300 10,900
27/07/2026 12,100 -0.4 (-3.2%) 142,922 1,765.51 0 0 12,500 13,700 11,300
24/07/2026 12,500 0 (0%) 83,321 1,047.12 0 0 12,500 13,700 11,300
23/07/2026 12,500 -0.3 (-2.34%) 68,062 867.81 0 0 12,800 14,000 11,600
22/07/2026 12,800 -0.2 (-1.54%) 81,455 1,047.08 0 0 13,000 14,300 11,700
21/07/2026 13,000 -0.1 (-0.76%) 127,586 1,667.43 0 0 13,100 14,400 11,800
20/07/2026 13,100 -0.6 (-4.38%) 119,953 1,595.7 0 0 13,700 15,000 12,400
17/07/2026 13,700 0 (0%) 90,183 1,223.57 0 0 13,700 15,000 12,400
16/07/2026 13,700 0.2 (1.48%) 272,547 3,702.54 0 0 13,500 14,800 12,200
15/07/2026 13,500 -0.1 (-0.74%) 68,939 931.24 0 0 13,600 14,900 12,300
14/07/2026 13,600 -0.2 (-1.45%) 66,112 899.45 0 0 13,800 15,100 12,500
13/07/2026 13,800 -0.1 (-0.72%) 143,158 1,966.2 0 0 13,900 15,200 12,600
10/07/2026 13,900 0 (0%) 193,040 2,662.86 0 0 13,900 15,200 12,600
09/07/2026 13,900 0 (0%) 42,727 588.83 0 0 13,900 15,200 12,600
08/07/2026 13,900 0.2 (1.46%) 186,425 2,563.61 0 0 13,700 15,000 12,400
07/07/2026 13,700 0.1 (0.74%) 172,606 2,341.66 0 0 13,600 14,900 12,300
06/07/2026 13,600 -0.1 (-0.73%) 128,306 1,741.13 0 0 13,700 15,000 12,400
03/07/2026 13,700 0 (0%) 98,035 1,338.5 0 0 13,700 15,000 12,400
02/07/2026 13,700 0.1 (0.74%) 174,385 2,394.17 0 0 13,600 14,900 12,300
01/07/2026 13,600 0.6 (4.62%) 217,233 2,921.4 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.1 (-0.76%) 32,244 420.3 0 0 13,100 14,400 11,800
29/06/2026 13,100 -0.2 (-1.5%) 48,291 633.2 0 0 13,300 14,600 12,000
26/06/2026 13,300 0.2 (1.53%) 40,775 537.59 0 0 13,100 14,400 11,800
25/06/2026 13,100 0 (0%) 50,770 663.19 0 0 13,100 14,400 11,800
24/06/2026 13,100 -0.2 (-1.5%) 49,284 643.63 0 0 13,300 14,600 12,000
23/06/2026 13,300 -0.1 (-0.75%) 33,994 454.3 0 0 13,400 14,700 12,100
22/06/2026 13,400 0 (0%) 52,937 709.17 0 0 13,400 14,700 12,100
19/06/2026 15,200 -0.1 (-0.65%) 86,371 1,310.22 0 0 15,300 16,800 13,800
18/06/2026 15,300 0.3 (2%) 237,405 3,574.81 0 0 15,000 16,500 13,500
17/06/2026 15,000 0 (0%) 107,534 1,627.62 0 0 15,000 16,500 13,500
16/06/2026 15,000 0.2 (1.35%) 136,910 2,046.45 0 0 14,800 16,200 13,400
15/06/2026 14,800 0.1 (0.68%) 56,108 830.74 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 73,330 1,076.05 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 44,840 657.64 0 0 14,700 16,100 13,300
10/06/2026 14,700 0.2 (1.38%) 89,230 1,305.4 0 0 14,500 15,900 13,100
09/06/2026 14,500 0.1 (0.69%) 29,451 422.88 0 0 14,400 15,800 13,000
08/06/2026 14,400 0 (0%) 67,390 965.54 0 0 14,400 15,800 13,000
05/06/2026 14,400 0 (0%) 101,321 1,467.06 0 0 14,400 15,800 13,000
04/06/2026 14,400 -0.1 (-0.69%) 100,672 1,463.8 0 0 14,500 15,900 13,100
03/06/2026 14,500 0.1 (0.69%) 73,519 1,059.97 0 0 14,400 15,800 13,000
02/06/2026 14,400 -0.1 (-0.69%) 128,481 1,857.2 0 0 14,500 15,900 13,100
01/06/2026 14,500 0.3 (2.11%) 64,565 937.07 0 0 14,200 15,600 12,800
29/05/2026 14,200 -0.3 (-2.07%) 270,837 3,853.76 0 0 14,500 15,900 13,100
28/05/2026 14,500 0 (0%) 86,920 1,258.95 0 0 14,500 15,900 13,100
27/05/2026 14,500 -0.1 (-0.68%) 357,789 5,161.08 0 0 14,600 16,000 13,200
26/05/2026 14,600 0 (0%) 134,495 1,945.94 0 0 14,600 16,000 13,200
25/05/2026 14,600 -0.2 (-1.35%) 134,474 1,961.4 0 0 14,800 16,200 13,400
22/05/2026 14,800 -0.1 (-0.67%) 30,066 443.88 0 0 14,900 16,300 13,500
21/05/2026 14,900 0 (0%) 73,308 1,088.96 0 0 14,900 16,300 13,500
20/05/2026 14,900 0.2 (1.36%) 359,164 5,188.5 0 0 14,700 16,100 13,300
19/05/2026 14,700 -0.1 (-0.68%) 124,676 1,831.14 0 0 14,800 16,200 13,400
18/05/2026 14,800 -0.1 (-0.67%) 197,399 2,898.39 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 49,810 738.99 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.1 (-0.67%) 116,366 1,743.3 0 0 15,000 16,500 13,500
13/05/2026 15,000 0.4 (2.74%) 148,388 2,191.07 0 0 14,600 16,000 13,200
12/05/2026 14,600 -0.3 (-2.01%) 245,508 3,630.23 0 0 14,900 16,300 13,500
11/05/2026 14,900 0 (0%) 281,553 4,181.69 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.4 (-2.61%) 295,810 4,435.64 0 0 15,300 16,800 13,800
07/05/2026 15,300 0 (0%) 122,458 1,877.19 0 0 15,300 16,800 13,800
06/05/2026 15,300 -0.4 (-2.55%) 519,567 7,942.39 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.4 (-2.48%) 200,016 3,167.51 0 0 16,100 17,700 14,500
04/05/2026 16,100 -0.1 (-0.62%) 187,123 3,008.86 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1 (-5.81%) 1,056,832 17,252.35 0 0 17,200 18,900 15,500
28/04/2026 17,200 -0.2 (-1.15%) 109,101 1,876.51 0 0 17,400 19,100 15,700
24/04/2026 17,400 0.1 (0.58%) 456,223 7,853.73 0 0 17,300 19,000 15,600
23/04/2026 17,300 0.3 (1.76%) 572,851 9,801.82 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.2 (1.19%) 218,146 3,679.86 0 0 16,800 18,400 15,200
21/04/2026 16,800 0 (0%) 159,810 2,669.96 0 0 16,800 18,400 15,200
20/04/2026 16,800 -0.2 (-1.18%) 228,167 3,823.83 0 0 17,000 18,700 15,300
17/04/2026 17,000 0 (0%) 83,013 1,409.58 0 0 17,000 18,700 15,300
16/04/2026 17,000 0 (0%) 124,963 2,110.96 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 275,164 4,722.71 0 0 17,000 18,700 15,300
14/04/2026 17,000 -0.1 (-0.58%) 205,371 3,465.98 0 0 17,100 18,800 15,400
13/04/2026 17,100 0.1 (0.59%) 168,497 2,876.13 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 131,938 2,259.38 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.7 (-3.95%) 389,206 6,660.25 0 0 17,700 19,400 16,000
08/04/2026 17,700 0.7 (4.12%) 546,746 9,527. 0 0 17,000 18,700 15,300
07/04/2026 17,000 0.2 (1.19%) 159,188 2,689.01 0 0 16,800 18,400 15,200
06/04/2026 16,800 -0.4 (-2.33%) 245,659 4,125.55 0 0 17,200 18,900 15,500

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