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
22/05/2026 10,800 -0.2 (-1.82%) 102,018 1,104.11 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.2 (-1.79%) 21,482 236.88 0 0 11,200 12,800 9,600
20/05/2026 11,200 0.4 (3.7%) 375,248 4,205.6 0 0 10,800 12,400 9,200
19/05/2026 10,900 0 (0%) 86,463 932.68 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 69,848 762.57 0 0 10,900 12,500 9,300
15/05/2026 11,000 0 (0%) 46,266 506.49 0 0 11,000 12,600 9,400
14/05/2026 11,200 0.1 (0.9%) 99,869 1,103.32 0 0 11,100 12,700 9,500
13/05/2026 11,200 0.2 (1.82%) 47,195 521.6 0 0 11,000 12,600 9,400
12/05/2026 11,100 0 (0%) 96,814 1,068.68 0 0 11,100 12,700 9,500
11/05/2026 11,000 0 (0%) 63,195 700.54 0 0 11,000 12,600 9,400
08/05/2026 11,100 0.3 (2.78%) 78,699 866.94 0 0 10,800 12,400 9,200
07/05/2026 10,900 0.1 (0.93%) 196,736 2,117.51 0 0 10,800 12,400 9,200
06/05/2026 10,800 -0.3 (-2.7%) 377,302 4,087.59 0 0 11,100 12,700 9,500
05/05/2026 11,100 -0.2 (-1.77%) 123,913 1,369.78 0 0 11,300 12,900 9,700
04/05/2026 11,200 -0.1 (-0.88%) 87,762 988.15 0 0 11,300 12,900 9,700
29/04/2026 11,300 -0.1 (-0.88%) 132,838 1,498.61 0 0 11,400 13,100 9,700
28/04/2026 11,500 0.1 (0.88%) 30,443 347.03 0 0 11,400 13,100 9,700
24/04/2026 11,600 0.1 (0.87%) 122,358 1,388.78 0 0 11,500 13,200 9,800
23/04/2026 11,600 0 (0%) 124,274 1,423.65 0 0 11,600 13,300 9,900
22/04/2026 11,700 0 (0%) 274,080 3,167.15 0 0 11,700 13,400 10,000
21/04/2026 11,900 0.1 (0.85%) 96,080 1,126.95 411,000 4,151.1 11,800 13,500 10,100
20/04/2026 11,800 0 (0%) 71,858 849.13 500,000 5,050 11,800 13,500 10,100
17/04/2026 11,700 -0.2 (-1.68%) 139,787 1,655.86 0 0 11,900 13,600 10,200
16/04/2026 11,800 -0.2 (-1.67%) 143,438 1,699.74 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 213,440 2,569.41 0 0 12,000 13,800 10,200
14/04/2026 12,200 0.4 (3.39%) 368,641 4,430.16 0 0 11,800 13,500 10,100
13/04/2026 11,800 -0.1 (-0.84%) 147,871 1,743.33 0 0 11,900 13,600 10,200
10/04/2026 12,000 0.5 (4.35%) 182,976 2,183.28 0 0 11,500 13,200 9,800
09/04/2026 11,600 0.5 (4.5%) 398,118 4,561.12 0 0 11,100 12,700 9,500
08/04/2026 11,100 0.3 (2.78%) 188,710 2,091.14 0 0 10,800 12,400 9,200
07/04/2026 10,900 0.1 (0.93%) 91,438 985.58 0 0 10,800 12,400 9,200
06/04/2026 10,900 -0.3 (-2.68%) 125,606 1,357.2 0 0 11,200 12,800 9,600
03/04/2026 11,100 0 (0%) 150,268 1,679.75 0 0 11,100 12,700 9,500
02/04/2026 11,400 0.9 (8.57%) 570,008 6,350.97 0 0 10,500 12,000 9,000
01/04/2026 10,600 0.4 (3.92%) 148,337 1,555.76 0 0 10,200 11,700 8,700
31/03/2026 10,300 0.1 (0.98%) 71,667 728.19 0 0 10,200 11,700 8,700
30/03/2026 10,300 0.1 (0.98%) 33,005 335.98 0 0 10,200 11,700 8,700
27/03/2026 10,200 -0.1 (-0.97%) 166,147 1,687.48 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 50,884 523.24 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.4 (4%) 170,685 1,781.49 0 0 10,000 11,500 8,500
24/03/2026 10,000 0.3 (3.09%) 139,953 1,396.01 0 0 9,700 11,100 8,300
23/03/2026 9,700 -0.6 (-5.83%) 129,820 1,262.93 0 0 10,300 11,800 8,800
20/03/2026 10,100 -0.3 (-2.88%) 117,878 1,209.48 0 0 10,400 11,900 8,900
19/03/2026 10,400 -0.1 (-0.95%) 175,074 1,814.15 0 0 10,500 12,000 9,000
18/03/2026 10,700 0 (0%) 251,065 2,637.54 0 0 10,700 12,300 9,100
17/03/2026 10,600 -0.1 (-0.93%) 117,242 1,249.22 0 0 10,700 12,300 9,100
16/03/2026 10,600 -0.1 (-0.93%) 169,670 1,810.71 0 0 10,700 12,300 9,100
13/03/2026 10,800 0 (0%) 175,661 1,883.45 0 0 10,800 12,400 9,200
12/03/2026 10,700 -0.1 (-0.93%) 135,982 1,462.08 0 0 10,800 12,400 9,200
11/03/2026 10,800 0.2 (1.89%) 227,632 2,456.06 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.3 (2.94%) 360,240 3,806.03 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 2,328,053 23,762.73 0 0 11,800 13,500 10,100
06/03/2026 11,600 -0.5 (-4.13%) 186,800 2,209.2 65,000 780 12,100 13,900 10,300
05/03/2026 12,000 0.2 (1.69%) 458,813 5,569.45 0 0 11,800 13,500 10,100
04/03/2026 11,800 -0.5 (-4.07%) 663,810 7,828.28 0 0 12,300 14,100 10,500
03/03/2026 12,300 0.1 (0.82%) 660,242 8,095.02 0 0 12,200 14,000 10,400
02/03/2026 12,300 -0.8 (-6.11%) 1,475,869 18,072.3 0 0 13,100 15,000 11,200
27/02/2026 13,000 -0.1 (-0.76%) 285,628 3,739.6 0 0 13,100 15,000 11,200
26/02/2026 13,100 0.8 (6.5%) 805,925 10,563.04 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 313,844 3,858.4 100,000 1,200 12,300 14,100 10,500
24/02/2026 12,200 0 (0%) 317,767 3,907.38 0 0 12,200 14,000 10,400
23/02/2026 12,200 0.2 (1.67%) 193,573 2,365.49 0 0 12,000 13,800 10,200
13/02/2026 12,100 0 (0%) 519,550 6,250.63 0 0 12,100 13,900 10,300
12/02/2026 12,200 -0.3 (-2.4%) 211,947 2,570.89 0 0 12,500 14,300 10,700
11/02/2026 12,300 0.1 (0.82%) 194,189 2,423. 0 0 12,200 14,000 10,400
10/02/2026 12,200 -0.2 (-1.61%) 557,385 6,808.05 0 0 12,400 14,200 10,600
09/02/2026 12,400 -0.2 (-1.59%) 264,868 3,275.6 0 0 12,600 14,400 10,800
06/02/2026 12,500 -0.8 (-6.02%) 763,445 9,643.4 0 0 13,300 15,200 11,400
05/02/2026 13,200 0.4 (3.13%) 975,383 12,943.97 0 0 12,800 14,700 10,900
04/02/2026 13,000 0 (0%) 333,896 4,275. 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.4 (3.15%) 472,700 6,124.99 0 0 12,700 14,600 10,800
02/02/2026 12,800 -0.2 (-1.54%) 235,806 2,996.58 0 0 13,000 14,900 11,100
30/01/2026 12,900 0.6 (4.88%) 686,982 8,915.76 0 0 12,300 14,100 10,500
29/01/2026 12,500 0 (0%) 175,184 2,162.02 0 0 12,500 14,300 10,700
28/01/2026 12,500 0.4 (3.31%) 453,774 5,693.5 0 0 12,100 13,900 10,300
27/01/2026 12,200 -0.3 (-2.4%) 512,398 6,221.03 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.3 (-2.38%) 920,192 11,481.31 0 0 12,600 14,400 10,800
23/01/2026 12,500 -0.5 (-3.85%) 1,126,500 14,171.42 0 0 13,000 14,900 11,100
22/01/2026 12,900 0.1 (0.78%) 984,958 12,805.83 0 0 12,800 14,700 10,900
21/01/2026 12,900 -0.3 (-2.27%) 585,861 7,483.11 0 0 13,200 15,100 11,300
20/01/2026 13,100 -0.9 (-6.43%) 1,232,407 16,284.53 0 0 14,000 16,100 11,900
19/01/2026 13,800 0.5 (3.76%) 1,264,688 17,682.05 0 0 13,300 15,200 11,400
16/01/2026 13,600 1.7 (14.29%) 1,884,812 25,017.27 0 0 11,900 13,600 10,200
15/01/2026 12,100 0 (0%) 464,204 5,539.59 0 0 12,100 13,900 10,300
14/01/2026 12,100 0.8 (7.08%) 1,865,107 22,478.89 100,000 1,000 11,300 12,900 9,700
13/01/2026 11,300 -0.1 (-0.88%) 516,363 5,832.38 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 455,044 5,167.49 0 0 11,400 13,100 9,700
09/01/2026 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200

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