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
03/08/2026 9,800 0 (0%) 8,600 80.55 0 0 9,800 10,700 8,900
31/07/2026 9,800 -0.1 (-1.01%) 6,901 64.38 0 0 9,900 10,800 9,000
30/07/2026 9,900 -0.5 (-4.81%) 761 7.36 0 0 10,400 11,400 9,400
29/07/2026 10,400 -0.3 (-2.8%) 1,522 15.79 0 0 10,700 11,700 9,700
28/07/2026 10,700 -0.1 (-0.93%) 2,585 27.4 0 0 10,800 11,800 9,800
27/07/2026 10,800 0.8 (8%) 2,410 24.27 0 0 10,000 11,000 9,000
24/07/2026 10,000 0.8 (8.7%) 2,600 25.69 0 0 9,200 10,100 8,300
23/07/2026 9,200 -0.3 (-3.16%) 1,130 10.41 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 1,900 18.05 0 0 9,500 10,400 8,600
21/07/2026 9,500 0.2 (2.15%) 1,410 13.39 0 0 9,300 10,200 8,400
20/07/2026 9,300 -0.4 (-4.12%) 620 5.67 0 0 9,700 10,600 8,800
17/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
16/07/2026 9,700 -0.1 (-1.02%) 820 7.53 0 0 9,800 10,700 8,900
15/07/2026 9,800 0 (0%) 16 0.16 0 0 9,800 10,700 8,900
14/07/2026 9,800 0.2 (2.08%) 900 8.65 0 0 9,600 10,500 8,700
13/07/2026 9,600 -0.1 (-1.03%) 7,980 73.77 0 0 9,700 10,600 8,800
10/07/2026 9,700 0 (0%) 384 3.7 0 0 9,700 10,600 8,800
09/07/2026 9,700 0 (0%) 1,200 11.44 0 0 9,700 10,600 8,800
08/07/2026 9,700 0.3 (3.19%) 1,305 12.37 0 0 9,400 10,300 8,500
07/07/2026 9,400 -0.7 (-6.93%) 2,617 24.61 0 0 10,100 11,100 9,100
06/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/07/2026 10,100 0.3 (3.06%) 711 7.03 0 0 9,800 10,700 8,900
02/07/2026 9,800 0 (0%) 7,163 70.71 0 0 9,800 10,700 8,900
01/07/2026 9,800 -0.3 (-2.97%) 5,646 54.86 0 0 10,100 11,100 9,100
30/06/2026 10,100 0.2 (2.02%) 3,410 34.14 0 0 9,900 10,800 9,000
29/06/2026 9,900 -0.3 (-2.94%) 7,920 78.92 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.5 (-4.67%) 11,451 115.62 0 0 10,700 11,700 9,700
25/06/2026 10,700 0.5 (4.9%) 40,415 424.93 0 0 10,200 11,200 9,200
24/06/2026 10,200 0.9 (9.68%) 60,810 612.66 0 0 9,300 10,200 8,400
23/06/2026 9,300 -0.1 (-1.06%) 1,060 9.8 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 600 5.51 0 0 9,400 10,300 8,500
19/06/2026 9,400 -0.1 (-1.05%) 11,930 108.73 0 0 9,500 10,400 8,600
18/06/2026 9,500 0.4 (4.4%) 12,531 113.1 0 0 9,100 10,000 8,200
17/06/2026 9,100 -0.5 (-5.21%) 2,100 19.63 0 0 9,600 10,500 8,700
16/06/2026 9,600 -0.1 (-1.03%) 7,781 70.04 0 0 9,700 10,600 8,800
15/06/2026 9,700 0.5 (5.43%) 700 6.54 0 0 9,200 10,100 8,300
12/06/2026 9,200 0.1 (1.1%) 660 6.08 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.6 (-6.19%) 3,738 35.01 0 0 9,700 10,600 8,800
10/06/2026 9,700 -0.6 (-5.83%) 5,240 49.11 0 0 10,300 11,300 9,300
09/06/2026 10,300 0.3 (3%) 210 2.21 0 0 10,000 11,000 9,000
08/06/2026 10,000 0.4 (4.17%) 8,100 77.6 0 0 9,600 10,500 8,700
05/06/2026 9,600 -0.8 (-7.69%) 13,012 122.88 0 0 10,400 11,400 9,400
04/06/2026 10,400 -1.1 (-9.57%) 18,208 191.25 0 0 11,500 12,600 10,400
03/06/2026 11,500 0.1 (0.88%) 19,207 212.5 0 0 11,400 12,500 10,300
02/06/2026 11,400 1 (9.62%) 62,315 709.66 0 0 10,400 11,400 9,400
01/06/2026 10,400 0.9 (9.47%) 33,212 341.8 0 0 9,500 10,400 8,600
29/05/2026 9,500 0 (0%) 2,003 18.99 0 0 9,500 10,400 8,600
28/05/2026 9,500 0.5 (5.56%) 102 0.97 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.1 (1.12%) 3,900 35.34 0 0 8,900 9,700 8,100
26/05/2026 8,900 0 (0%) 1,101 9.8 0 0 8,900 9,700 8,100
25/05/2026 8,900 -0.1 (-1.11%) 2,100 18.8 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0.1 (1.12%) 101 0.91 0 0 8,900 9,700 8,100
19/05/2026 8,900 -0.6 (-6.32%) 4,901 44.15 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,400 8,600
15/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,400 8,600
14/05/2026 9,500 -0.1 (-1.04%) 3,200 30.38 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.1 (-1.03%) 1,200 11.63 0 0 9,700 10,600 8,800
11/05/2026 9,700 0 (0%) 3,200 31.04 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 200 1.94 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
29/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 402 3.9 0 0 9,700 10,600 8,800
24/04/2026 9,700 -0.2 (-2.02%) 100 0.97 0 0 9,900 10,800 9,000
23/04/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
22/04/2026 9,900 0.3 (3.13%) 200 1.99 0 0 9,600 10,500 8,700
21/04/2026 9,600 -0.5 (-4.95%) 9,800 92.65 0 0 10,100 11,100 9,100
20/04/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,300 9,300
17/04/2026 10,300 0.6 (6.19%) 1,901 18.79 0 0 9,700 10,600 8,800
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
15/04/2026 9,700 0 (0%) 300 2.92 0 0 9,700 10,600 8,800
14/04/2026 9,700 -0.1 (-1.02%) 3,200 30.44 0 0 9,800 10,700 8,900
13/04/2026 9,800 0 (0%) 21,100 199.52 0 0 9,800 10,700 8,900
10/04/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
09/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
08/04/2026 9,900 -0.1 (-1%) 4,400 43.49 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.2 (-1.96%) 202 2.02 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.2 (2%) 100 1.02 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.3 (-2.91%) 4,200 41.54 0 0 10,300 11,300 9,300
31/03/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 500 5.23 0 0 10,600 11,600 9,600
27/03/2026 10,600 -0.3 (-2.75%) 400 4.26 0 0 10,900 11,900 9,900
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
25/03/2026 10,900 0.9 (9%) 3,900 42.34 0 0 10,000 11,000 9,000
24/03/2026 10,000 0.8 (8.7%) 4,500 44.89 0 0 9,200 10,100 8,300
23/03/2026 9,200 -0.8 (-8%) 7,904 76.6 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 1,000 10.03 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 19,900 199 0 0 10,000 11,000 9,000
18/03/2026 10,000 -0.3 (-2.91%) 7,400 74.68 0 0 10,300 11,300 9,300
17/03/2026 10,300 0 (0%) 8,100 81.4 0 0 10,300 11,300 9,300
16/03/2026 10,300 -0.3 (-2.83%) 17,700 175.67 0 0 10,600 11,600 9,600
13/03/2026 10,600 -0.2 (-1.85%) 8,600 89.31 0 0 10,800 11,800 9,800
12/03/2026 10,800 0.2 (1.89%) 7,700 80.88 0 0 10,600 11,600 9,600
11/03/2026 10,600 0.6 (6%) 4,300 43.79 0 0 10,000 11,000 9,000
10/03/2026 10,000 0.1 (1.01%) 42,700 426.77 0 0 9,900 10,800 9,000
09/03/2026 9,900 -1 (-9.17%) 21,200 211.26 0 0 10,900 11,900 9,900
06/03/2026 10,900 -0.2 (-1.8%) 400 4.38 0 0 11,100 12,200 10,000
05/03/2026 11,100 0.1 (0.91%) 5,400 57.62 0 0 11,000 12,100 9,900
04/03/2026 11,000 0 (0%) 1,200 12.9 0 0 11,000 12,100 9,900
03/03/2026 11,000 -0.2 (-1.79%) 600 6.66 0 0 11,200 12,300 10,100
02/03/2026 11,200 -0.1 (-0.88%) 8,200 91.03 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
26/02/2026 11,300 0.3 (2.73%) 200 2.28 0 0 11,000 12,100 9,900
25/02/2026 11,000 -0.1 (-0.9%) 7,100 78.42 0 0 11,100 12,200 10,000
24/02/2026 11,100 0 (0%) 6,200 68.48 0 0 11,100 12,200 10,000
23/02/2026 11,100 0 (0%) 3,350 37.19 0 0 11,100 12,200 10,000
13/02/2026 11,100 -0.2 (-1.77%) 4,400 48.84 0 0 11,300 12,400 10,200
12/02/2026 11,300 0 (0%) 6,500 73.45 0 0 11,300 12,400 10,200
11/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
10/02/2026 11,300 0.1 (0.89%) 4,700 51.85 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 1,505 16.86 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,300 10,100
05/02/2026 11,200 0.2 (1.82%) 1,500 16.75 0 0 11,000 12,100 9,900
04/02/2026 11,000 0 (0%) 3,300 36.3 0 0 11,000 12,100 9,900
03/02/2026 11,000 -0.5 (-4.35%) 600 6.6 0 0 11,500 12,600 10,400

Historical Data ja - BSC

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