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
10/06/2026 9,800 -0.1 (-1.01%) 1,000 9.8 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
03/06/2026 10,000 -0.9 (-8.26%) 500 5 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/05/2026 11,000 0.8 (7.84%) 10,000 109.18 0 0 10,200 11,700 8,700
25/05/2026 10,200 0.5 (5.15%) 200 2.04 0 0 9,700 11,100 8,300
22/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/05/2026 9,900 -0.1 (-1%) 1,600 15.44 0 0 10,000 11,500 8,500
20/05/2026 9,900 -0.1 (-1%) 1,200 11.98 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 800 8 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 1,200 12.05 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 5,900 58.76 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 4,300 43.15 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 -1.5 (-13.04%) 32,600 324.84 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
06/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/05/2026 11,600 1 (9.43%) 100 1.16 0 0 10,600 12,100 9,100
29/04/2026 10,600 -0.2 (-1.85%) 3,100 32.9 0 0 10,800 12,400 9,200
28/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
24/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/04/2026 11,000 0.6 (5.77%) 1,300 14.1 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/04/2026 10,800 0.5 (4.85%) 3,200 33.29 0 0 10,300 11,800 8,800
17/04/2026 10,300 0 (0%) 2,700 27.81 0 0 10,300 11,800 8,800
16/04/2026 10,300 0 (0%) 3,300 33.99 0 0 10,300 11,800 8,800
15/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/04/2026 10,200 -0.3 (-2.86%) 500 5.13 0 0 10,500 12,000 9,000
13/04/2026 10,500 0 (0%) 2,400 25.2 0 0 10,500 12,000 9,000
10/04/2026 10,200 -1.4 (-12.07%) 1,400 14.75 0 0 11,600 13,300 9,900
09/04/2026 11,600 0.9 (8.41%) 200 2.32 0 0 10,700 12,300 9,100
08/04/2026 11,700 1.2 (11.43%) 10,700 114.39 0 0 10,500 12,000 9,000
07/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/04/2026 10,400 -0.4 (-3.7%) 800 8.37 0 0 10,800 12,400 9,200
03/04/2026 10,800 0.6 (5.88%) 100 1.08 0 0 10,200 11,700 8,700
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
31/03/2026 10,600 0 (0%) 600 6.14 0 0 10,600 12,100 9,100
30/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/03/2026 10,700 0.4 (3.88%) 3,300 35.03 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 7,000 72.12 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
24/03/2026 10,400 0.3 (2.97%) 3,000 30.9 0 0 10,100 11,600 8,600
23/03/2026 10,000 -0.5 (-4.76%) 9,600 96.86 0 0 10,500 12,000 9,000
20/03/2026 10,400 -0.1 (-0.95%) 1,400 14.68 0 0 10,500 12,000 9,000
19/03/2026 10,500 -0.5 (-4.55%) 2,312 24.18 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 7,700 84.7 0 0 11,000 12,600 9,400
17/03/2026 10,900 0 (0%) 3,000 32.91 0 0 10,900 12,500 9,300
16/03/2026 10,900 0 (0%) 4,310 46.96 0 0 10,900 12,500 9,300
13/03/2026 11,000 0.1 (0.92%) 7,500 81.9 0 0 10,900 12,500 9,300
12/03/2026 10,900 0.4 (3.81%) 6,500 70.95 0 0 10,500 12,000 9,000
11/03/2026 10,500 -0.4 (-3.67%) 6,400 67 0 0 10,900 12,500 9,300
10/03/2026 11,000 0.8 (7.84%) 3,000 32.81 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 8,800 89.87 0 0 11,800 13,500 10,100
06/03/2026 11,800 -1 (-7.81%) 2,300 27.16 0 0 12,800 14,700 10,900
05/03/2026 13,000 -0.2 (-1.52%) 600 7.7 0 0 13,200 15,100 11,300
04/03/2026 13,100 1.1 (9.17%) 300 3.96 0 0 12,000 13,800 10,200
03/03/2026 12,700 1.2 (10.43%) 4,300 51.75 0 0 11,500 13,200 9,800
02/03/2026 12,000 -1 (-7.69%) 9,100 104.27 0 0 13,000 14,900 11,100
27/02/2026 13,300 0.1 (0.76%) 1,800 23.47 0 0 13,200 15,100 11,300
26/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/02/2026 13,100 -0.1 (-0.76%) 1,500 19.75 0 0 13,200 15,100 11,300
24/02/2026 13,200 -0.2 (-1.49%) 1,200 15.84 0 0 13,400 15,400 11,400
23/02/2026 13,500 1.7 (14.41%) 4,200 56.1 0 0 11,800 13,500 10,100
13/02/2026 14,000 0.9 (6.87%) 1,300 15.29 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,200 0.2 (1.54%) 8,218 107.45 0 0 13,000 14,900 11,100
09/02/2026 13,000 -0.4 (-2.99%) 1,500 19.54 0 0 13,400 15,400 11,400
06/02/2026 13,400 0 (0%) 10 0.12 0 0 13,400 15,400 11,400
05/02/2026 13,200 0.2 (1.54%) 200 2.67 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 10,000 130 0 0 13,000 14,900 11,100
03/02/2026 12,900 -0.3 (-2.27%) 7,000 90.8 0 0 13,200 15,100 11,300
02/02/2026 13,200 -1.8 (-12%) 1,000 13.22 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 12,800 -0.4 (-3.03%) 5,102 66.59 0 0 13,200 15,100 11,300
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
21/01/2026 13,200 -0.6 (-4.35%) 100 1.32 0 0 13,800 15,800 11,800
20/01/2026 13,100 -1.4 (-9.66%) 4,200 57.96 0 0 14,500 16,600 12,400
19/01/2026 14,500 0.5 (3.57%) 700 10.15 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 13,900 0 (0%) 400 5.58 0 0 13,900 15,900 11,900
14/01/2026 13,800 -0.5 (-3.5%) 600 8.33 0 0 14,300 16,400 12,200
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/01/2026 14,000 -2.1 (-13.04%) 2,100 30.09 0 0 16,100 18,500 13,700
09/01/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
08/01/2026 14,000 -1.3 (-8.5%) 1,000 14 0 0 15,300 17,500 13,100
07/01/2026 15,300 0 (0%) 9,200 140.76 0 0 15,300 17,500 13,100
06/01/2026 15,300 -0.1 (-0.65%) 1,800 27.55 0 0 15,400 17,700 13,100
05/01/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
31/12/2025 15,100 -0.5 (-3.21%) 800 12.32 0 0 15,600 17,900 13,300
30/12/2025 15,100 0.1 (0.67%) 4,100 63.84 0 0 15,000 17,200 12,800
29/12/2025 15,400 1.6 (11.59%) 3,800 56.94 0 0 13,800 15,800 11,800
26/12/2025 13,800 0.2 (1.47%) 400 5.52 0 0 13,600 15,600 11,600
25/12/2025 13,500 -0.5 (-3.57%) 1,900 25.85 0 0 14,000 16,100 11,900
24/12/2025 14,000 0.3 (2.19%) 1,100 15.4 0 0 13,700 15,700 11,700
23/12/2025 13,800 0 (0%) 1,654 22.64 0 0 13,800 15,800 11,800
22/12/2025 13,800 0.8 (6.15%) 1,600 22.09 0 0 13,000 14,900 11,100
19/12/2025 13,400 0.2 (1.52%) 1,747 22.79 0 0 13,200 15,100 11,300
18/12/2025 13,100 -0.4 (-2.96%) 2,900 38.39 0 0 13,500 15,500 11,500
17/12/2025 13,500 0.4 (3.05%) 600 8.1 0 0 13,100 15,000 11,200
16/12/2025 13,100 -0.4 (-2.96%) 1,000 13.1 0 0 13,500 15,500 11,500
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/12/2025 13,500 0.2 (1.5%) 1,000 13.5 0 0 13,300 15,200 11,400
11/12/2025 13,300 -0.2 (-1.48%) 5,500 73.07 0 0 13,500 15,500 11,500
10/12/2025 13,500 -2.2 (-14.01%) 1,010 13.63 0 0 15,700 18,000 13,400

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