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
18/09/2026 8,700 0.24 (2.84%) 166,900 1,427.23 0 0 8,460 9,050 7,870
17/09/2026 8,460 0.22 (2.67%) 91,800 765.86 0 0 8,240 8,810 7,670
16/09/2026 8,240 0.01 (0.12%) 28,200 232.57 0 0 8,230 8,800 7,660
15/09/2026 8,230 -0.03 (-0.36%) 160,800 1,323.57 0 0 8,260 8,830 7,690
14/09/2026 8,260 -0.18 (-2.13%) 78,200 650.43 0 0 8,440 9,030 7,850
11/09/2026 8,440 -0.06 (-0.71%) 27,600 233.88 0 0 8,500 9,090 7,910
10/09/2026 8,500 0.01 (0.12%) 38,900 330.58 0 0 8,490 9,080 7,900
09/09/2026 8,490 -0.18 (-2.08%) 196,100 1,676.48 0 0 8,670 9,270 8,070
08/09/2026 8,670 0 (0%) 28,100 244.5 0 0 8,670 9,270 8,070
07/09/2026 8,670 -0.25 (-2.8%) 149,200 1,304.69 0 0 8,920 9,540 8,300
04/09/2026 8,920 -0.07 (-0.78%) 34,000 304.14 0 0 8,990 9,610 8,370
03/09/2026 8,990 -0.2 (-2.18%) 125,000 1,129.78 0 0 9,190 9,830 8,550
28/08/2026 9,190 0.08 (0.88%) 53,300 486.4 0 0 9,110 9,740 8,480
27/08/2026 9,110 -0.12 (-1.3%) 49,700 453.92 0 0 9,230 9,870 8,590
26/08/2026 9,230 0 (0%) 106,900 985.46 0 0 9,230 9,870 8,590
25/08/2026 9,230 -0.01 (-0.11%) 89,400 804.87 0 0 9,240 9,880 8,600
24/08/2026 9,240 0.01 (0.11%) 74,200 682.49 0 0 9,230 9,870 8,590
21/08/2026 9,230 0.23 (2.56%) 146,400 1,330.78 0 0 9,000 9,630 8,370
20/08/2026 9,000 0.08 (0.9%) 69,400 619.21 0 0 8,920 9,540 8,300
19/08/2026 8,920 -0.07 (-0.78%) 37,700 336.06 0 0 8,990 9,610 8,370
18/08/2026 8,990 -0.01 (-0.11%) 89,400 801.8 0 0 9,000 9,630 8,370
17/08/2026 9,000 0 (0%) 103,000 925.31 0 0 9,000 9,630 8,370
14/08/2026 9,000 -0.11 (-1.21%) 47,300 426.59 0 0 9,110 9,740 8,480
13/08/2026 9,110 0 (0%) 112,400 1,022.35 0 0 9,110 9,740 8,480
12/08/2026 9,110 -0.02 (-0.22%) 115,600 1,053.02 0 0 9,130 9,760 8,500
11/08/2026 9,130 -0.02 (-0.22%) 97,500 893.62 0 0 9,150 9,790 8,510
10/08/2026 9,150 0.06 (0.66%) 210,400 1,920.7 0 0 9,090 9,720 8,460
07/08/2026 9,090 0.02 (0.22%) 211,600 1,918.59 0 0 9,070 9,700 8,440
06/08/2026 9,070 0.01 (0.11%) 121,500 1,095.42 0 0 9,060 9,690 8,430
05/08/2026 9,060 0.21 (2.37%) 371,100 3,327.11 0 0 8,850 9,460 8,240
04/08/2026 8,850 0.05 (0.57%) 94,800 836.94 0 0 8,800 9,410 8,190
03/08/2026 8,800 0.23 (2.68%) 130,500 1,145.67 0 0 8,570 9,160 7,980
31/07/2026 8,570 0.11 (1.3%) 136,300 1,168.65 0 0 8,460 9,050 7,870
30/07/2026 8,460 0.16 (1.93%) 190,200 1,605.32 0 0 8,300 8,880 7,720
29/07/2026 8,300 0.1 (1.22%) 70,400 582.3 0 0 8,200 8,770 7,630
28/07/2026 8,200 -0.07 (-0.85%) 114,700 940.43 0 0 8,270 8,840 7,700
27/07/2026 8,270 -0.13 (-1.55%) 108,200 903.36 0 0 8,400 8,980 7,820
24/07/2026 8,400 -0.13 (-1.52%) 96,300 810.64 0 0 8,530 9,120 7,940
23/07/2026 8,530 -0.01 (-0.12%) 96,700 824.4 0 0 8,540 9,130 7,950
22/07/2026 8,540 -0.11 (-1.27%) 107,500 915.35 0 0 8,650 9,250 8,050
21/07/2026 8,650 -0.02 (-0.23%) 556,000 4,864.5 0 0 8,670 9,270 8,070
20/07/2026 8,670 -0.4 (-4.41%) 311,400 2,752.18 0 0 9,070 9,700 8,440
17/07/2026 9,070 -0.13 (-1.41%) 63,600 577.7 0 0 9,200 9,840 8,560
16/07/2026 9,200 -0.04 (-0.43%) 154,100 1,405.32 0 0 9,240 9,880 8,600
15/07/2026 9,240 -0.06 (-0.65%) 54,400 503.77 0 0 9,300 9,950 8,650
14/07/2026 9,300 0.05 (0.54%) 195,300 1,808.5 0 0 9,250 9,890 8,610
13/07/2026 9,250 -0.2 (-2.12%) 138,200 1,288.97 0 0 9,450 10,100 8,790
10/07/2026 9,450 -0.01 (-0.11%) 38,100 360.19 0 0 9,460 10,100 8,800
09/07/2026 9,460 -0.05 (-0.53%) 70,100 665.04 0 0 9,510 10,150 8,850
08/07/2026 9,510 0 (0%) 79,300 752.66 0 0 9,510 10,150 8,850
07/07/2026 9,510 -0.09 (-0.94%) 88,300 840.75 0 0 9,600 10,250 8,930
06/07/2026 9,600 -0.07 (-0.72%) 84,200 810.9 0 0 9,670 10,300 9,000
03/07/2026 9,670 0 (0%) 138,000 1,326.42 0 0 9,670 10,300 9,000
02/07/2026 9,670 0 (0%) 43,400 420.94 0 0 9,670 10,300 9,000
01/07/2026 9,670 0.24 (2.55%) 247,800 2,372.98 0 0 9,430 10,050 8,770
30/06/2026 9,430 0 (0%) 187,200 1,756.72 0 0 9,430 10,050 8,770
29/06/2026 9,430 -0.09 (-0.95%) 95,200 900.14 0 0 9,520 10,150 8,860
26/06/2026 9,520 -0.08 (-0.83%) 81,200 774.65 0 0 9,600 10,250 8,930
25/06/2026 9,600 -0.03 (-0.31%) 132,700 1,276.21 0 0 9,630 10,300 8,960
24/06/2026 9,630 -0.07 (-0.72%) 124,100 1,199.31 0 0 9,700 10,350 9,030
23/06/2026 9,700 -0.02 (-0.21%) 130,600 1,268.41 0 0 9,720 10,400 9,040
22/06/2026 9,720 -0.02 (-0.21%) 42,700 415.45 0 0 9,740 10,400 9,060
19/06/2026 9,740 -0.04 (-0.41%) 60,300 589.29 0 0 9,780 10,450 9,100
18/06/2026 9,780 0 (0%) 67,700 662.11 0 0 9,780 10,450 9,100
17/06/2026 9,780 0.01 (0.1%) 97,600 953.51 0 0 9,770 10,450 9,090
16/06/2026 9,770 0.01 (0.1%) 97,800 956.04 0 0 9,760 10,400 9,080
15/06/2026 9,760 -0.03 (-0.31%) 91,800 898.86 0 0 9,790 10,450 9,110
12/06/2026 9,790 -0.03 (-0.31%) 84,700 831.14 0 0 9,820 10,500 9,140
11/06/2026 9,820 -0.04 (-0.41%) 129,700 1,270.33 0 0 9,860 10,550 9,170
10/06/2026 9,860 -0.06 (-0.6%) 39,000 385.32 0 0 9,920 10,600 9,230
09/06/2026 9,920 -0.02 (-0.2%) 68,300 672.85 0 0 9,940 10,600 9,250
08/06/2026 9,940 0 (0%) 154,700 1,529.24 0 0 9,940 10,600 9,250
05/06/2026 9,940 0 (0%) 130,200 1,294.85 0 0 9,940 10,600 9,250
04/06/2026 9,940 -0.01 (-0.1%) 63,100 628.26 0 0 9,950 10,600 9,260
03/06/2026 9,950 0 (0%) 73,700 733.75 0 0 9,950 10,600 9,260
02/06/2026 9,950 -0.05 (-0.5%) 130,700 1,299.76 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.01 (0.1%) 46,900 470.17 0 0 9,990 10,650 9,300
29/05/2026 9,990 -0.01 (-0.1%) 67,000 669.23 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 60,200 604.46 0 0 10,000 10,700 9,300
27/05/2026 10,000 0.03 (0.3%) 184,400 1,861.38 0 0 9,970 10,650 9,280
26/05/2026 9,970 0.02 (0.2%) 62,700 624.54 0 0 9,950 10,600 9,260
25/05/2026 9,950 0.06 (0.61%) 74,000 736.27 0 0 9,890 10,550 9,200
22/05/2026 9,890 0 (0%) 86,000 849.59 0 0 9,890 10,550 9,200
21/05/2026 9,890 0.01 (0.1%) 140,400 1,389.08 0 0 9,880 10,550 9,190
20/05/2026 9,880 -0.12 (-1.2%) 230,300 2,284.48 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.05 (-0.5%) 261,300 2,617.58 0 0 10,050 10,750 9,350
18/05/2026 10,050 -0.05 (-0.5%) 236,900 2,377.17 0 0 10,100 10,800 9,400
15/05/2026 10,100 -0.05 (-0.49%) 122,200 1,231.01 0 0 10,150 10,850 9,440
14/05/2026 10,150 0.05 (0.5%) 91,500 926.37 0 0 10,100 10,800 9,400
13/05/2026 10,100 0 (0%) 163,500 1,649.88 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 173,900 1,759.71 0 0 10,100 10,800 9,400
11/05/2026 10,100 -0.25 (-2.42%) 466,000 4,738.75 0 0 10,350 11,050 9,630
08/05/2026 10,350 0 (0%) 190,800 1,961.52 0 0 10,350 11,050 9,630
07/05/2026 10,350 0 (0%) 100,600 1,040.26 0 0 10,350 11,050 9,630
06/05/2026 10,350 0.05 (0.49%) 135,000 1,392.53 0 0 10,300 11,000 9,580
05/05/2026 10,300 -0.05 (-0.48%) 199,700 2,057.76 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 166,900 1,721.94 0 0 10,250 10,950 9,540
29/04/2026 10,250 0.05 (0.49%) 255,700 2,600.35 0 0 10,200 10,900 9,490
28/04/2026 10,200 -0.05 (-0.49%) 185,900 1,900.42 0 0 10,250 10,950 9,540
24/04/2026 10,250 -0.1 (-0.97%) 270,600 2,776.89 0 0 10,350 11,050 9,630
23/04/2026 10,350 0 (0%) 393,900 4,055.05 0 0 10,350 11,050 9,630
22/04/2026 10,350 0 (0%) 332,500 3,450.57 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 534,100 5,550.21 0 0 10,500 11,200 9,770
20/04/2026 10,500 -0.05 (-0.47%) 204,400 2,150.64 0 0 10,550 11,250 9,820
17/04/2026 10,550 0.05 (0.48%) 271,100 2,866.09 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 367,400 3,886.45 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.05 (-0.47%) 278,000 2,934.52 0 0 10,600 11,300 9,860
14/04/2026 10,600 0.05 (0.47%) 220,200 2,332.35 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 157,300 1,650.37 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.05 (-0.47%) 203,600 2,152.78 0 0 10,550 11,250 9,820
09/04/2026 10,550 0.05 (0.48%) 293,900 3,095.36 0 0 10,500 11,200 9,770
08/04/2026 10,500 0.3 (2.94%) 368,300 3,862.34 0 0 10,200 10,900 9,490
07/04/2026 10,200 -0.2 (-1.92%) 400,200 4,111.73 0 0 10,400 11,100 9,680
06/04/2026 10,400 -0.05 (-0.48%) 153,700 1,599.2 0 0 10,450 11,150 9,720
03/04/2026 10,450 0 (0%) 127,000 1,325.23 0 0 10,450 11,150 9,720
02/04/2026 10,450 -0.2 (-1.88%) 281,300 2,950.63 0 0 10,650 11,350 9,910
01/04/2026 10,650 0 (0%) 482,200 5,111.04 0 0 10,650 11,350 9,910
31/03/2026 10,650 0 (0%) 490,700 5,228.95 0 0 10,650 11,350 9,910
30/03/2026 10,650 0.1 (0.95%) 267,100 2,805.31 0 0 10,550 11,250 9,820
27/03/2026 10,550 0.2 (1.93%) 280,700 2,927.29 0 0 10,350 11,050 9,630
26/03/2026 10,350 -0.05 (-0.48%) 159,700 1,662.56 0 0 10,400 11,100 9,680
25/03/2026 10,400 0.05 (0.48%) 227,300 2,375.37 0 0 10,350 11,050 9,630
24/03/2026 10,350 0.2 (1.97%) 263,100 2,713.17 0 0 10,150 10,850 9,440
23/03/2026 10,150 -0.35 (-3.33%) 771,700 7,877.47 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