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
22/09/2026 11,500 -0.5 (-4.17%) 2,201 25.67 0 0 12,000 13,200 10,800
21/09/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,200 10,000
18/09/2026 11,100 -0.2 (-1.77%) 1,600 18.02 0 0 11,300 12,400 10,200
17/09/2026 11,300 0.3 (2.73%) 100 1.13 0 0 11,000 12,100 9,900
16/09/2026 11,000 0 (0%) 403 4.45 0 0 11,000 12,100 9,900
15/09/2026 11,000 -0.9 (-7.56%) 100 1.1 0 0 11,900 13,000 10,800
14/09/2026 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
11/09/2026 11,000 -0.5 (-4.35%) 600 6.66 0 0 11,500 12,600 10,400
10/09/2026 11,500 -0.2 (-1.71%) 720 7.95 0 0 11,700 12,800 10,600
09/09/2026 11,700 0 (0%) 3,200 34.61 0 0 11,700 12,800 10,600
08/09/2026 11,700 -1.2 (-9.3%) 12,116 141.76 0 0 12,900 14,100 11,700
07/09/2026 12,900 1 (8.4%) 100 1.29 0 0 11,900 13,000 10,800
04/09/2026 11,900 -0.4 (-3.25%) 201 2.54 0 0 12,300 13,500 11,100
03/09/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
28/08/2026 12,300 0.4 (3.36%) 109 1.33 0 0 11,900 13,000 10,800
27/08/2026 11,900 0.3 (2.59%) 103 1.22 0 0 11,600 12,700 10,500
26/08/2026 11,600 0.1 (0.87%) 200 2.4 0 0 11,500 12,600 10,400
25/08/2026 11,500 0.1 (0.88%) 500 5.82 0 0 11,400 12,500 10,300
24/08/2026 11,400 -1 (-8.06%) 2,301 26.4 0 0 12,400 13,600 11,200
21/08/2026 12,400 1 (8.77%) 101 1.25 0 0 11,400 12,500 10,300
20/08/2026 11,400 0 (0%) 496 5.47 0 0 11,400 12,500 10,300
19/08/2026 11,400 0.2 (1.79%) 400 4.5 0 0 11,200 12,300 10,100
18/08/2026 11,200 -0.2 (-1.75%) 2,441 26.83 0 0 11,400 12,500 10,300
17/08/2026 11,400 0 (0%) 251 2.86 0 0 11,400 12,500 10,300
14/08/2026 11,400 0 (0%) 316 3.63 0 0 11,400 12,500 10,300
13/08/2026 11,400 -0.1 (-0.87%) 1,421 16.35 0 0 11,500 12,600 10,400
12/08/2026 11,500 -0.3 (-2.54%) 4,911 56.64 0 0 11,800 12,900 10,700
11/08/2026 11,800 -0.5 (-4.07%) 2,201 25.18 0 0 12,300 13,500 11,100
10/08/2026 12,300 0.8 (6.96%) 150 1.76 0 0 11,500 12,600 10,400
07/08/2026 11,500 0.1 (0.88%) 1,000 11.63 0 0 11,400 12,500 10,300
06/08/2026 11,400 -0.4 (-3.39%) 1,700 19.59 0 0 11,800 12,900 10,700
05/08/2026 11,800 0.2 (1.72%) 200 2.42 0 0 11,600 12,700 10,500
04/08/2026 11,600 0.2 (1.75%) 368 4.22 0 0 11,400 12,500 10,300
03/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/07/2026 11,400 -0.3 (-2.56%) 1,618 18.26 0 0 11,700 12,800 10,600
29/07/2026 11,700 0.5 (4.46%) 6,401 71.57 0 0 11,200 12,300 10,100
28/07/2026 11,200 -0.8 (-6.67%) 15,100 164.67 0 0 12,000 13,200 10,800
27/07/2026 12,000 -0.2 (-1.64%) 13,236 145.7 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 12,355 150.23 0 0 12,200 13,400 11,000
22/07/2026 12,200 0.4 (3.39%) 731 8.82 0 0 11,800 12,900 10,700
21/07/2026 11,800 -1.1 (-8.53%) 440 5.24 0 0 12,900 14,100 11,700
20/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/07/2026 12,900 -0.7 (-5.15%) 450 5.72 0 0 13,600 14,900 12,300
16/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/07/2026 13,600 1.2 (9.68%) 15,207 206.23 0 0 12,400 13,600 11,200
14/07/2026 12,400 -0.1 (-0.8%) 3,321 40.93 0 0 12,500 13,700 11,300
13/07/2026 12,500 0.4 (3.31%) 100 1.25 0 0 12,100 13,300 10,900
10/07/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,300 10,900
09/07/2026 12,100 -0.1 (-0.82%) 1,103 13.3 0 0 12,200 13,400 11,000
08/07/2026 12,200 -0.1 (-0.81%) 1,110 13.52 0 0 12,300 13,500 11,100
07/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/07/2026 12,300 0 (0%) 80 0.92 0 0 12,300 13,500 11,100
01/07/2026 12,300 0 (0%) 4,000 49.09 0 0 12,300 13,500 11,100
30/06/2026 12,300 -0.1 (-0.81%) 3,000 36.9 0 0 12,400 13,600 11,200
29/06/2026 12,400 0 (0%) 2,600 32.24 0 0 12,400 13,600 11,200
26/06/2026 12,400 0.1 (0.81%) 2,500 31 0 0 12,300 13,500 11,100
25/06/2026 12,300 0 (0%) 2,964 36.39 0 0 12,300 13,500 11,100
24/06/2026 12,300 -0.1 (-0.81%) 2,727 33.36 0 0 12,400 13,600 11,200
23/06/2026 12,400 -0.1 (-0.8%) 2,954 36.46 0 0 12,500 13,700 11,300
22/06/2026 12,500 -0.5 (-3.85%) 230 2.83 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.6 (4.84%) 20,200 262.41 0 0 12,400 13,600 11,200
18/06/2026 12,900 -0.4 (-3.01%) 17,359 220.6 0 0 13,300 14,600 12,000
17/06/2026 13,300 0 (0%) 130 1.73 0 0 13,300 14,600 12,000
16/06/2026 13,300 0.3 (2.31%) 150 1.96 0 0 13,000 14,300 11,700
15/06/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,300 11,700
12/06/2026 13,000 0 (0%) 3,000 38.88 0 0 13,000 14,300 11,700
11/06/2026 13,000 0.5 (4%) 5,501 71.51 0 0 12,500 13,700 11,300
10/06/2026 12,500 -0.8 (-6.02%) 200 2.45 0 0 13,300 14,600 12,000
09/06/2026 13,300 0 (0%) 6 0.08 0 0 13,300 14,600 12,000
08/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
05/06/2026 13,300 0.8 (6.4%) 200 2.57 0 0 12,500 13,700 11,300
04/06/2026 12,500 0.1 (0.81%) 112 1.4 0 0 12,400 13,600 11,200
03/06/2026 12,400 -0.1 (-0.8%) 1,017 11.76 0 0 12,500 13,700 11,300
02/06/2026 12,500 -0.5 (-3.85%) 402 4.87 0 0 13,000 14,300 11,700
01/06/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
29/05/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,300 11,700
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/05/2026 13,000 0 (0%) 19 0.23 0 0 13,000 14,300 11,700
26/05/2026 13,000 0 (0%) 14 0.18 0 0 13,000 14,300 11,700
25/05/2026 13,000 0 (0%) 59 0.71 0 0 13,000 14,300 11,700
22/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/05/2026 13,000 0 (0%) 2,000 25.2 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 -0.2 (-1.52%) 150 1.91 0 0 13,200 14,500 11,900
11/05/2026 13,200 -0.1 (-0.75%) 11,843 154.34 0 0 13,300 14,600 12,000
08/05/2026 13,300 0 (0%) 39,237 519.51 0 0 13,300 14,600 12,000
07/05/2026 13,300 0 (0%) 25,071 333.37 0 0 13,300 14,600 12,000
06/05/2026 13,300 0.9 (7.26%) 30,001 399.01 0 0 12,400 13,600 11,200
05/05/2026 12,400 0.6 (5.08%) 21,300 263.37 0 0 11,800 12,900 10,700
04/05/2026 11,800 0.9 (8.26%) 23,663 264.14 0 0 10,900 11,900 9,900
29/04/2026 10,900 0.8 (7.92%) 38,211 408.15 0 0 10,100 11,100 9,100
28/04/2026 10,100 0 (0%) 106 1.07 0 0 10,100 11,100 9,100
24/04/2026 10,100 0.1 (1%) 3,800 38.09 0 0 10,000 11,000 9,000
23/04/2026 10,000 -0.2 (-1.96%) 9,440 94.42 0 0 10,200 11,200 9,200
22/04/2026 10,200 0.2 (2%) 3,600 36.08 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 8,471 84.73 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 2,702 27.02 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.1 (-0.99%) 6,928 69.29 0 0 10,100 11,100 9,100
16/04/2026 10,100 0 (0%) 9,801 98.29 0 0 10,100 11,100 9,100
15/04/2026 10,100 0.1 (1%) 5,705 57.12 0 0 10,000 11,000 9,000
14/04/2026 10,000 -0.1 (-0.99%) 18,150 181.89 0 0 10,100 11,100 9,100
13/04/2026 10,100 0 (0%) 3,105 31.15 0 0 10,100 11,100 9,100
10/04/2026 10,100 -0.2 (-1.94%) 2,401 24.24 0 0 10,300 11,300 9,300
09/04/2026 10,300 0 (0%) 6,802 69.92 0 0 10,300 11,300 9,300
08/04/2026 10,300 0.3 (3%) 6,002 60.74 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 7,218 72.02 1,300 11.7 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 2,400 24.04 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 4,400 44 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 3,929 39.32 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.2 (-1.96%) 9,700 97.33 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.1 (-0.97%) 300 3.06 0 0 10,300 11,300 9,300
27/03/2026 10,300 0.3 (3%) 20,900 206.98 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 25,901 257.22 0 0 10,100 11,100 9,100
25/03/2026 10,100 -0.1 (-0.98%) 5,919 59.25 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.2 (2%) 6,500 65.06 0 0 10,000 11,000 9,000
23/03/2026 10,000 -0.3 (-2.91%) 13,000 130.11 0 0 10,300 11,300 9,300

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