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
26/06/2026 11,100 0.05 (0.45%) 12,700 139.75 0 0 11,050 11,800 10,300
25/06/2026 11,050 0 (0%) 85,400 940.38 0 0 11,050 11,800 10,300
24/06/2026 11,050 -0.1 (-0.9%) 23,500 260.12 0 0 11,150 11,900 10,400
23/06/2026 11,150 -0.1 (-0.89%) 29,100 325.33 0 0 11,250 12,000 10,500
22/06/2026 11,250 0.05 (0.45%) 14,400 161.06 0 0 11,200 11,950 10,450
19/06/2026 11,200 0.2 (1.82%) 11,700 130.66 0 0 11,000 11,750 10,250
18/06/2026 11,000 -0.25 (-2.22%) 23,100 256.34 0 0 11,250 12,000 10,500
17/06/2026 11,250 0.15 (1.35%) 25,200 281.02 0 0 11,100 11,850 10,350
16/06/2026 11,100 -0.2 (-1.77%) 211,100 2,347.17 0 0 11,300 12,050 10,550
15/06/2026 11,300 -0.05 (-0.44%) 28,900 326.83 0 0 11,350 12,100 10,600
12/06/2026 11,350 0 (0%) 54,200 615.12 0 0 11,350 12,100 10,600
11/06/2026 11,350 0 (0%) 122,300 1,388.15 0 0 11,350 12,100 10,600
10/06/2026 11,350 0.1 (0.89%) 80,900 913.49 0 0 11,250 12,000 10,500
09/06/2026 11,250 -0.1 (-0.88%) 19,300 213.91 0 0 11,350 12,100 10,600
08/06/2026 11,350 0.05 (0.44%) 74,100 834.57 0 0 11,300 12,050 10,550
05/06/2026 11,300 0.1 (0.89%) 160,200 1,810.01 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.05 (-0.44%) 37,200 418.19 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.05 (0.45%) 3,900 43.82 0 0 11,200 11,950 10,450
02/06/2026 11,200 -0.1 (-0.88%) 60,200 678.92 0 0 11,300 12,050 10,550
01/06/2026 11,300 0 (0%) 58,200 656.95 0 0 11,300 12,050 10,550
29/05/2026 11,300 0.1 (0.89%) 82,600 929.46 0 0 11,200 11,950 10,450
28/05/2026 11,200 0 (0%) 72,000 809.1 0 0 11,200 11,950 10,450
27/05/2026 11,200 0.05 (0.45%) 365,000 4,054.58 0 0 11,150 11,900 10,400
26/05/2026 11,150 0 (0%) 7,500 83.7 0 0 11,150 11,900 10,400
25/05/2026 11,150 -0.1 (-0.89%) 30,700 340.39 0 0 11,250 12,000 10,500
22/05/2026 11,250 0 (0%) 10,200 113.91 0 0 11,250 12,000 10,500
21/05/2026 11,250 -0.05 (-0.44%) 30,700 344.81 0 0 11,300 12,050 10,550
20/05/2026 11,300 -0.2 (-1.74%) 123,100 1,379.08 0 0 11,500 12,300 10,700
19/05/2026 11,500 -0.2 (-1.71%) 193,000 2,242.83 0 0 11,700 12,500 10,900
18/05/2026 11,700 0.3 (2.63%) 386,400 4,495.3 0 0 11,400 12,150 10,650
15/05/2026 11,400 0.05 (0.44%) 62,200 704 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.05 (0.44%) 30,700 347.32 0 0 11,300 12,050 10,550
13/05/2026 11,300 0.1 (0.89%) 211,500 2,402.03 0 0 11,200 11,950 10,450
12/05/2026 11,200 0 (0%) 9,800 109.5 0 0 11,200 11,950 10,450
11/05/2026 11,200 0.05 (0.45%) 16,000 177.16 0 0 11,150 11,900 10,400
08/05/2026 11,150 -0.05 (-0.45%) 34,700 385.9 0 0 11,200 11,950 10,450
07/05/2026 11,200 -0.15 (-1.32%) 23,800 266.07 0 0 11,350 12,100 10,600
06/05/2026 11,350 0.05 (0.44%) 90,400 1,022.83 0 0 11,300 12,050 10,550
05/05/2026 11,300 0.1 (0.89%) 49,600 558.14 0 0 11,200 11,950 10,450
04/05/2026 11,200 0 (0%) 41,900 467.45 0 0 11,200 11,950 10,450
29/04/2026 11,200 0.05 (0.45%) 80,100 891.32 0 0 11,150 11,900 10,400
28/04/2026 11,150 -0.15 (-1.33%) 213,800 2,373 0 0 11,300 12,050 10,550
24/04/2026 11,300 -0.1 (-0.88%) 88,300 1,006.2 0 0 11,400 12,150 10,650
23/04/2026 11,400 0.15 (1.33%) 223,900 2,530.48 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 122,200 1,366.81 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 293,900 3,313.1 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 24,300 274.08 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.25 (2.26%) 107,400 1,215. 0 0 11,050 11,800 10,300
16/04/2026 11,050 -0.1 (-0.9%) 43,600 484.09 0 0 11,150 11,900 10,400
15/04/2026 11,150 -0.05 (-0.45%) 34,500 386 0 0 11,200 11,950 10,450
14/04/2026 11,200 -0.1 (-0.88%) 131,500 1,469.61 0 0 11,300 12,050 10,550
13/04/2026 11,300 0 (0%) 35,200 397.62 0 0 11,300 12,050 10,550
10/04/2026 11,300 0.05 (0.44%) 414,300 4,623.48 0 0 11,250 12,000 10,500
09/04/2026 11,250 -0.1 (-0.88%) 15,800 176.8 0 0 11,350 12,100 10,600
08/04/2026 11,350 0.25 (2.25%) 23,300 261.91 0 0 11,100 11,850 10,350
07/04/2026 11,100 0 (0%) 15,400 171.43 0 0 11,100 11,850 10,350
06/04/2026 11,100 -0.15 (-1.33%) 38,400 428.6 0 0 11,250 12,000 10,500
03/04/2026 11,250 -0.05 (-0.44%) 25,100 282.26 0 0 11,300 12,050 10,550
02/04/2026 11,300 0 (0%) 59,300 666.96 0 0 11,300 12,050 10,550
01/04/2026 11,300 -0.1 (-0.88%) 86,100 972.09 0 0 11,400 12,150 10,650
31/03/2026 11,400 0 (0%) 34,000 385.87 0 0 11,400 12,150 10,650
30/03/2026 11,400 -0.05 (-0.44%) 106,100 1,210.97 0 0 11,450 12,250 10,650
27/03/2026 11,450 0 (0%) 88,500 1,010.78 0 0 11,450 12,250 10,650
26/03/2026 11,450 0.05 (0.44%) 120,200 1,373.44 0 0 11,400 12,150 10,650
25/03/2026 11,400 0.05 (0.44%) 101,300 1,153.4 0 0 11,350 12,100 10,600
24/03/2026 11,350 0 (0%) 76,600 864.81 0 0 11,350 12,100 10,600
23/03/2026 11,350 -0.05 (-0.44%) 130,700 1,487.79 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.15 (-1.3%) 347,500 3,983.36 0 0 11,550 12,350 10,750
19/03/2026 11,550 -0.2 (-1.7%) 169,900 1,959.97 0 0 11,750 12,550 10,950
18/03/2026 11,750 0.25 (2.17%) 236,500 2,725.67 0 0 11,500 12,300 10,700
17/03/2026 11,500 -0.15 (-1.29%) 145,100 1,682.15 0 0 11,650 12,450 10,850
16/03/2026 11,650 -0.25 (-2.1%) 151,800 1,774.83 0 0 11,900 12,700 11,100
13/03/2026 11,900 0 (0%) 336,000 4,010.62 0 0 11,900 12,700 11,100
12/03/2026 11,900 -0.5 (-4.03%) 220,600 2,645.53 0 0 12,400 13,250 11,550
11/03/2026 12,400 0.25 (2.06%) 203,200 2,454.11 0 0 12,150 13,000 11,300
10/03/2026 12,150 -0.45 (-3.57%) 446,200 5,343.04 0 0 12,600 13,450 11,750
09/03/2026 12,600 -0.9 (-6.67%) 595,000 7,848.71 0 0 13,500 14,400 12,600
06/03/2026 13,500 0.6 (4.65%) 826,000 10,880.29 0 0 12,900 13,800 12,000
05/03/2026 12,900 0 (0%) 582,400 7,502.64 0 0 12,900 13,800 12,000
04/03/2026 12,900 0.2 (1.57%) 888,100 11,286.78 0 0 12,700 13,550 11,850
03/03/2026 12,700 0.15 (1.2%) 465,600 5,911.99 0 0 12,550 13,400 11,700
02/03/2026 12,550 0.8 (6.81%) 1,026,600 12,852.97 0 0 11,750 12,550 10,950
27/02/2026 11,750 0.55 (4.91%) 379,500 4,384.17 0 0 11,200 11,950 10,450
26/02/2026 11,200 0 (0%) 53,300 596.96 0 0 11,200 11,950 10,450
25/02/2026 11,200 0 (0%) 59,300 661.78 0 0 11,200 11,950 10,450
24/02/2026 11,200 0 (0%) 33,800 379.93 0 0 11,200 11,950 10,450
23/02/2026 11,200 0.05 (0.45%) 40,700 456.31 0 0 11,150 11,900 10,400
13/02/2026 11,150 0 (0%) 2,200 24.53 0 0 11,150 11,900 10,400
12/02/2026 11,150 0 (0%) 32,500 358.42 0 0 11,150 11,900 10,400
11/02/2026 11,150 0.1 (0.9%) 26,900 298.24 0 0 11,050 11,800 10,300
10/02/2026 11,050 -0.05 (-0.45%) 6,700 74.09 0 0 11,100 11,850 10,350
09/02/2026 11,100 0 (0%) 21,600 238.76 0 0 11,100 11,850 10,350
06/02/2026 11,100 -0.05 (-0.45%) 53,600 591.82 0 0 11,150 11,900 10,400
05/02/2026 11,150 -0.1 (-0.89%) 40,300 450.7 0 0 11,250 12,000 10,500
04/02/2026 11,250 0 (0%) 90,800 1,025.42 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.1 (0.9%) 69,500 781.47 0 0 11,150 11,900 10,400
02/02/2026 11,150 0.1 (0.9%) 21,700 241.52 0 0 11,050 11,800 10,300
30/01/2026 11,050 -0.05 (-0.45%) 26,600 294.6 0 0 11,100 11,850 10,350
29/01/2026 11,100 -0.15 (-1.33%) 2,800 31.09 0 0 11,250 12,000 10,500
28/01/2026 11,250 0.1 (0.9%) 121,200 1,347.43 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 44,500 492.97 0 0 11,150 11,900 10,400
26/01/2026 11,150 -0.05 (-0.45%) 69,300 780.52 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 42,400 474.59 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 70,100 797.01 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.05 (-0.45%) 50,500 564.59 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 179,000 2,005.5 0 0 11,200 11,950 10,450
19/01/2026 11,200 0.05 (0.45%) 25,100 280.01 0 0 11,150 11,900 10,400
16/01/2026 11,150 -0.25 (-2.19%) 41,400 462.68 0 0 11,400 12,150 10,650
15/01/2026 11,400 0.3 (2.7%) 192,700 2,150.68 0 0 11,100 11,850 10,350
14/01/2026 11,100 0.2 (1.83%) 220,000 2,454.41 0 0 10,900 11,650 10,150
13/01/2026 10,900 0.15 (1.4%) 43,700 474.43 0 0 10,750 11,500 10,000
12/01/2026 10,750 0 (0%) 57,600 621.73 0 0 10,750 11,500 10,000
09/01/2026 10,750 0.1 (0.94%) 118,000 1,282.26 0 0 10,650 11,350 9,910
08/01/2026 10,650 0.05 (0.47%) 69,200 741.98 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.05 (0.47%) 90,900 957.08 0 0 10,550 11,250 9,820
06/01/2026 10,550 0.05 (0.48%) 90,500 948.73 0 0 10,500 11,200 9,770
05/01/2026 10,500 0.1 (0.96%) 34,100 358.79 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 33,600 349.29 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 109,700 1,136.95 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.1 (-0.95%) 136,200 1,421.49 0 0 10,500 11,200 9,770
26/12/2025 10,500 0 (0%) 28,100 291.85 0 0 10,500 11,200 9,770

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