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
15/09/2026 10,600 0.4 (3.92%) 1,900 19.27 0 0 10,200 10,900 9,490
14/09/2026 10,200 -0.75 (-6.85%) 600 6.24 0 0 10,950 11,700 10,200
11/09/2026 10,950 -0.35 (-3.1%) 900 10.05 0 0 11,300 12,050 10,550
10/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
09/09/2026 11,300 0.6 (5.61%) 300 3.39 0 0 10,700 11,400 9,960
08/09/2026 10,700 0.2 (1.9%) 700 7.08 0 0 10,500 11,200 9,770
07/09/2026 10,500 0.15 (1.45%) 500 5.04 0 0 10,350 11,050 9,630
04/09/2026 10,350 0 (0%) 14,600 155.77 0 0 10,350 11,050 9,630
03/09/2026 10,350 -0.3 (-2.82%) 100 1.04 0 0 10,650 11,350 9,910
28/08/2026 10,650 0.35 (3.4%) 400 4.26 0 0 10,300 11,000 9,580
27/08/2026 10,300 0.45 (4.57%) 5,300 49.01 0 0 9,850 10,500 9,170
26/08/2026 9,850 0.64 (6.95%) 9,600 83.1 0 0 9,210 9,850 8,570
25/08/2026 9,210 -0.69 (-6.97%) 11,400 118.21 0 0 9,900 10,550 9,210
24/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
21/08/2026 9,900 0.46 (4.87%) 100 0.99 0 0 9,440 10,100 8,780
20/08/2026 9,440 0.61 (6.91%) 13,400 113.44 0 0 8,830 9,440 8,220
19/08/2026 8,830 -0.66 (-6.95%) 10,500 103.12 0 0 9,490 10,150 8,830
18/08/2026 9,490 0.61 (6.87%) 3,000 28.47 0 0 8,880 9,500 8,260
17/08/2026 8,880 0.54 (6.47%) 100 0.89 0 0 8,340 8,920 7,760
14/08/2026 8,340 0.53 (6.79%) 9,200 71. 0 0 7,810 8,350 7,270
13/08/2026 7,810 -0.16 (-2.01%) 2,900 22.65 0 0 7,970 8,520 7,420
12/08/2026 7,970 -0.58 (-6.78%) 400 3.19 0 0 8,550 9,140 7,960
11/08/2026 8,550 -0.64 (-6.96%) 13,500 126.11 0 0 9,190 9,830 8,550
10/08/2026 9,190 0.19 (2.11%) 2,500 22.98 0 0 9,000 9,630 8,370
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
06/08/2026 9,000 0.44 (5.14%) 100 0.9 0 0 8,560 9,150 7,970
05/08/2026 8,560 0.55 (6.87%) 12,600 96.09 0 0 8,010 8,570 7,450
04/08/2026 8,010 -0.52 (-6.1%) 2,500 20.03 0 0 8,530 9,120 7,940
03/08/2026 8,530 -0.64 (-6.98%) 100 0.85 0 0 9,170 9,810 8,530
31/07/2026 9,170 -0.67 (-6.81%) 100 0.92 0 0 9,840 10,500 9,160
30/07/2026 9,840 0.55 (5.92%) 3,500 34.44 0 0 9,290 9,940 8,640
29/07/2026 9,290 0.39 (4.38%) 11,600 107.76 0 0 8,900 9,520 8,280
28/07/2026 8,900 0.57 (6.84%) 5,100 41.4 0 0 8,330 8,910 7,750
27/07/2026 8,330 0.53 (6.79%) 11,500 88.73 0 0 7,800 8,340 7,260
24/07/2026 7,800 -0.42 (-5.11%) 100 0.78 0 0 8,220 8,790 7,650
23/07/2026 8,220 -0.6 (-6.8%) 8,900 83.23 0 0 8,820 9,430 8,210
22/07/2026 8,820 0.57 (6.91%) 4,200 37.01 0 0 8,250 8,820 7,680
21/07/2026 8,250 0.53 (6.87%) 16,700 131.12 0 0 7,720 8,260 7,180
20/07/2026 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
17/07/2026 7,720 -0.57 (-6.88%) 11,500 88.78 0 0 8,290 8,870 7,710
16/07/2026 8,290 -0.62 (-6.96%) 7,100 66.56 0 0 8,910 9,530 8,290
15/07/2026 8,910 0.57 (6.83%) 4,000 35.64 0 0 8,340 8,920 7,760
14/07/2026 8,340 0.53 (6.79%) 14,300 111.4 0 0 7,810 8,350 7,270
13/07/2026 7,810 0 (0%) 0 0 0 0 7,810 8,350 7,270
10/07/2026 7,810 -0.46 (-5.56%) 7,500 58.58 0 0 8,270 8,840 7,700
09/07/2026 8,270 -0.61 (-6.87%) 13,500 123.93 0 0 8,880 9,500 8,260
08/07/2026 8,880 0.58 (6.99%) 100 0.89 0 0 8,300 8,880 7,720
07/07/2026 8,300 0.54 (6.96%) 20,100 161.47 0 0 7,760 8,300 7,220
06/07/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
03/07/2026 7,760 -0.48 (-5.83%) 20,700 172.07 0 0 8,240 8,810 7,670
02/07/2026 8,240 0.53 (6.87%) 100 0.82 0 0 7,710 8,240 7,180
01/07/2026 7,710 -0.45 (-5.51%) 11,000 84.81 0 0 8,160 8,730 7,590
30/06/2026 8,160 -0.58 (-6.64%) 100 0.82 0 0 8,740 9,350 8,130
29/06/2026 8,740 -0.65 (-6.92%) 9,100 88.46 0 0 9,390 10,000 8,740
26/06/2026 9,390 0.42 (4.68%) 300 2.81 0 0 8,970 9,590 8,350
25/06/2026 8,970 0.47 (5.53%) 3,100 24.78 0 0 8,500 9,090 7,910
24/06/2026 8,500 0.49 (6.12%) 100 0.85 0 0 8,010 8,570 7,450
23/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 -0.41 (-4.87%) 5,400 43.25 0 0 8,420 9,000 7,840
17/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
16/06/2026 8,420 -0.62 (-6.86%) 200 1.68 0 0 9,040 9,670 8,410
15/06/2026 9,040 0 (0%) 0 0 0 0 9,040 9,670 8,410
12/06/2026 9,040 0.56 (6.6%) 8,000 72.32 0 0 8,480 9,070 7,890
11/06/2026 8,480 0.47 (5.87%) 100 0.85 0 0 8,010 8,570 7,450
10/06/2026 8,010 -0.49 (-5.76%) 8,000 64.08 0 0 8,500 9,090 7,910
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/06/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
04/06/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 9,730 8,470
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
02/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
01/06/2026 9,100 -0.18 (-1.94%) 400 3.64 0 0 9,280 9,920 8,640
29/05/2026 9,280 0.38 (4.27%) 6,000 55.68 0 0 8,900 9,520 8,280
28/05/2026 8,900 -0.2 (-2.2%) 100 0.89 0 0 9,100 9,730 8,470
27/05/2026 9,100 0.32 (3.64%) 6,100 50.17 0 0 8,780 9,390 8,170
26/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
25/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
22/05/2026 8,780 0.53 (6.42%) 6,200 54.01 0 0 8,250 8,820 7,680
21/05/2026 8,250 0.03 (0.36%) 1,300 10.07 0 0 8,220 8,790 7,650
20/05/2026 8,220 0.51 (6.61%) 12,100 94.36 0 0 7,710 8,240 7,180
19/05/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
18/05/2026 7,710 -0.19 (-2.41%) 8,100 60.91 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
14/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
12/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
11/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
07/05/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,020 6,980
06/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
05/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
04/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,020 6,980
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
21/04/2026 7,500 -0.3 (-3.85%) 100 0.75 0 0 7,800 8,340 7,260
20/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
17/04/2026 7,800 -0.3 (-3.7%) 300 2.4 0 0 8,100 8,660 7,540
16/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
08/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,660 7,540
07/04/2026 8,100 0.04 (0.5%) 100 0.81 0 0 8,060 8,620 7,500
06/04/2026 8,060 -0.04 (-0.49%) 100 0.81 0 0 8,100 8,660 7,540
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
30/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
27/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/03/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 8,560 7,440
25/03/2026 8,000 -0.3 (-3.61%) 100 0.8 0 0 8,300 8,880 7,720
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/03/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,660 7,540
19/03/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,660 7,540
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結