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
22/10/2026 7,900 -0.1 (-1.25%) 178,300 1,411.35 0 0 8,000 9,200 6,800
21/10/2026 8,000 0.2 (2.56%) 192,801 1,540.6 0 0 7,800 8,900 6,700
20/10/2026 8,000 0.2 (2.56%) 179,292 1,406.74 0 0 7,800 8,900 6,700
19/10/2026 7,700 0 (0%) 68,662 534.1 0 0 7,700 8,800 6,600
16/10/2026 7,700 0.1 (1.32%) 159,872 1,236.36 0 0 7,600 8,700 6,500
15/10/2026 7,700 0.1 (1.32%) 131,400 998.65 0 0 7,600 8,700 6,500
14/10/2026 7,600 0 (0%) 179,800 1,366.47 0 0 7,600 8,700 6,500
13/10/2026 7,600 -0.1 (-1.3%) 157,401 1,195.54 0 0 7,700 8,800 6,600
12/10/2026 7,600 0 (0%) 71,500 549.93 0 0 7,600 8,700 6,500
09/10/2026 7,600 0 (0%) 106,000 805.44 0 0 7,600 8,700 6,500
08/10/2026 7,600 -0.1 (-1.3%) 121,105 923.27 0 0 7,700 8,800 6,600
07/10/2026 7,800 0 (0%) 116,601 899.8 0 0 7,800 8,900 6,700
06/10/2026 7,800 0 (0%) 113,024 881.54 0 0 7,800 8,900 6,700
05/10/2026 7,900 -0.1 (-1.25%) 127,801 999.96 0 0 8,000 9,200 6,800
02/10/2026 7,800 -0.1 (-1.27%) 109,705 875.46 0 0 7,900 9,000 6,800
01/10/2026 8,200 0.4 (5.13%) 133,000 1,048.65 0 0 7,800 8,900 6,700
30/09/2026 7,800 0 (0%) 115,249 898.89 0 0 7,800 8,900 6,700
29/09/2026 7,700 0 (0%) 137,802 1,074.41 0 0 7,700 8,800 6,600
28/09/2026 7,700 -0.1 (-1.28%) 136,600 1,056.89 0 0 7,800 8,900 6,700
25/09/2026 7,900 -0.3 (-3.66%) 155,460 1,217.91 0 0 8,200 9,400 7,000
24/09/2026 8,000 -0.4 (-4.76%) 130,231 1,073.29 0 0 8,400 9,600 7,200
23/09/2026 8,300 0 (0%) 126,905 1,060.87 0 0 8,300 9,500 7,100
22/09/2026 8,300 0 (0%) 131,602 1,093.49 0 0 8,300 9,500 7,100
21/09/2026 8,300 -0.4 (-4.6%) 249,164 2,069.22 9,950,000 86,565 8,700 10,000 7,400
18/09/2026 8,600 -0.2 (-2.27%) 237,317 2,060.73 0 0 8,800 10,100 7,500
17/09/2026 8,700 -0.3 (-3.33%) 310,310 2,725.38 0 0 9,000 10,300 7,700
16/09/2026 8,800 -0.3 (-3.3%) 323,814 2,927.43 0 0 9,100 10,400 7,800
15/09/2026 9,200 0.3 (3.37%) 333,202 3,033.86 0 0 8,900 10,200 7,600
14/09/2026 9,100 0.5 (5.81%) 424,219 3,765.99 0 0 8,600 9,800 7,400
11/09/2026 8,600 -0.1 (-1.15%) 310,203 2,656.44 0 0 8,700 10,000 7,400
10/09/2026 8,600 -0.4 (-4.44%) 395,448 3,451.05 0 0 9,000 10,300 7,700
09/09/2026 8,800 -0.3 (-3.3%) 451,024 4,063.15 0 0 9,100 10,400 7,800
08/09/2026 9,100 0.2 (2.25%) 451,177 4,106.16 0 0 8,900 10,200 7,600
07/09/2026 9,000 0.5 (5.88%) 559,145 4,963.82 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 396,144 3,351.71 0 0 8,500 9,700 7,300
03/09/2026 8,500 0.2 (2.41%) 455,637 3,868.41 0 0 8,300 9,500 7,100
28/08/2026 8,300 0.2 (2.47%) 376,200 3,133.16 0 0 8,100 9,300 6,900
27/08/2026 8,100 0 (0%) 317,000 2,575.45 0 0 8,100 9,300 6,900
26/08/2026 8,200 0.1 (1.23%) 525,164 4,258.49 0 0 8,100 9,300 6,900
25/08/2026 8,200 0.1 (1.23%) 486,228 3,938.47 0 0 8,100 9,300 6,900
24/08/2026 8,100 0 (0%) 516,818 4,185.82 0 0 8,100 9,300 6,900
21/08/2026 8,100 0 (0%) 455,403 3,674.05 0 0 8,100 9,300 6,900
20/08/2026 8,100 -0.1 (-1.22%) 487,000 3,950.49 0 0 8,200 9,400 7,000
19/08/2026 8,200 0.1 (1.23%) 441,201 3,607.15 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 408,101 3,304.62 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 296,601 2,402.48 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 201,021 1,627.97 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 221,603 1,794.94 0 0 8,100 9,300 6,900
12/08/2026 8,200 0.1 (1.23%) 272,802 2,216.8 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 200,801 1,626.48 0 0 8,100 9,300 6,900
10/08/2026 8,100 0.1 (1.25%) 268,955 2,175.48 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 246,310 1,975.78 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 222,527 1,780.1 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 207,641 1,662.46 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 196,575 1,578.06 0 0 8,000 9,200 6,800
03/08/2026 8,000 0.1 (1.27%) 226,612 1,802.43 0 0 7,900 9,000 6,800
31/07/2026 7,900 0.1 (1.28%) 209,104 1,649.87 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 197,900 1,546.81 0 0 7,800 8,900 6,700
29/07/2026 7,800 -0.1 (-1.27%) 204,700 1,596.21 0 0 7,900 9,000 6,800
28/07/2026 8,000 0.2 (2.56%) 324,973 2,583.51 0 0 7,800 8,900 6,700
27/07/2026 7,800 -0.2 (-2.5%) 313,032 2,454.91 0 0 8,000 9,200 6,800
24/07/2026 8,000 -0.2 (-2.44%) 276,204 2,205.14 0 0 8,200 9,400 7,000
23/07/2026 8,300 -0.1 (-1.19%) 280,105 2,296.87 0 0 8,400 9,600 7,200
22/07/2026 8,400 -0.1 (-1.18%) 257,310 2,161.63 0 0 8,500 9,700 7,300
21/07/2026 8,400 0.8 (10.53%) 338,470 2,872.85 0 0 7,600 8,700 6,500
20/07/2026 7,600 -0.1 (-1.3%) 319,654 2,429.36 0 0 7,700 8,800 6,600
17/07/2026 7,600 0 (0%) 225,100 1,732.77 0 0 7,600 8,700 6,500
16/07/2026 7,700 0 (0%) 275,900 2,096.93 0 0 7,700 8,800 6,600
15/07/2026 7,600 -0.3 (-3.8%) 308,100 2,372.12 0 0 7,900 9,000 6,800
14/07/2026 7,800 -0.4 (-4.88%) 313,242 2,474.19 0 0 8,200 9,400 7,000
13/07/2026 8,200 -0.1 (-1.2%) 271,321 2,224.57 0 0 8,300 9,500 7,100
10/07/2026 8,000 -0.4 (-4.76%) 157,059 1,303.06 0 0 8,400 9,600 7,200
09/07/2026 8,300 -0.1 (-1.19%) 263,800 2,215.59 0 0 8,400 9,600 7,200
08/07/2026 8,400 -0.1 (-1.18%) 307,300 2,581.33 0 0 8,500 9,700 7,300
07/07/2026 8,300 -0.3 (-3.49%) 290,900 2,472.6 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 302,100 2,597.71 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 313,205 2,684.06 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 299,870 2,578.68 0 0 8,600 9,800 7,400
01/07/2026 8,600 0 (0%) 363,812 3,139.18 0 0 8,600 9,800 7,400
30/06/2026 8,600 0 (0%) 449,900 3,869.15 0 0 8,600 9,800 7,400
29/06/2026 8,600 0 (0%) 526,632 4,528.83 0 0 8,600 9,800 7,400
26/06/2026 8,600 0 (0%) 504,804 4,341.31 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 524,337 4,504.64 0 0 8,600 9,800 7,400
24/06/2026 8,500 0.1 (1.19%) 218,430 1,872.66 0 0 8,400 9,600 7,200
23/06/2026 8,400 0.2 (2.44%) 155,500 1,303.13 10,000,000 82,000 8,200 9,400 7,000
22/06/2026 8,000 -0.3 (-3.61%) 203,740 1,670.1 0 0 8,300 9,500 7,100
19/06/2026 8,300 0 (0%) 240,501 1,994.22 0 0 8,300 9,500 7,100
18/06/2026 8,300 0 (0%) 327,500 2,718.26 0 0 8,300 9,500 7,100
17/06/2026 8,300 0.1 (1.22%) 307,970 2,555.45 0 0 8,200 9,400 7,000
16/06/2026 8,300 -0.2 (-2.35%) 217,532 1,783.84 0 0 8,500 9,700 7,300
15/06/2026 8,400 -0.1 (-1.18%) 424,301 3,599.34 0 0 8,500 9,700 7,300
12/06/2026 8,500 0 (0%) 441,600 3,742.01 0 0 8,500 9,700 7,300
11/06/2026 8,500 0 (0%) 666,547 5,633.59 0 0 8,500 9,700 7,300
10/06/2026 8,300 -0.1 (-1.19%) 351,123 2,969.6 0 0 8,400 9,600 7,200
09/06/2026 8,500 0.2 (2.41%) 227,800 1,914.49 0 0 8,300 9,500 7,100
08/06/2026 8,200 0 (0%) 661,890 5,488.4 0 0 8,200 9,400 7,000
05/06/2026 8,200 0.1 (1.23%) 281,722 2,305.59 0 0 8,100 9,300 6,900
04/06/2026 8,000 0 (0%) 422,677 3,412.51 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 520,800 4,192.18 0 0 8,000 9,200 6,800
02/06/2026 8,100 0.3 (3.85%) 622,339 5,003.22 0 0 7,800 8,900 6,700
01/06/2026 7,900 0.2 (2.6%) 576,239 4,522.31 0 0 7,700 8,800 6,600
29/05/2026 7,700 0.1 (1.32%) 517,800 3,986.87 0 0 7,600 8,700 6,500
28/05/2026 7,600 0.1 (1.33%) 514,520 3,910.36 0 0 7,500 8,600 6,400
27/05/2026 7,600 0.1 (1.33%) 470,901 3,531.77 0 0 7,500 8,600 6,400
26/05/2026 7,500 0 (0%) 525,707 3,942.78 0 0 7,500 8,600 6,400
25/05/2026 7,500 0.1 (1.35%) 505,500 3,791.15 0 0 7,400 8,500 6,300
22/05/2026 7,400 0.1 (1.37%) 407,909 3,006.78 0 0 7,300 8,300 6,300
21/05/2026 7,400 0 (0%) 331,805 2,421.51 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 466,411 3,451.87 0 0 7,400 8,500 6,300
19/05/2026 7,400 -0.1 (-1.33%) 400,200 2,961.5 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 434,915 3,261.92 0 0 7,500 8,600 6,400
15/05/2026 7,500 0.1 (1.35%) 322,279 2,417.1 0 0 7,400 8,500 6,300
14/05/2026 7,500 0 (0%) 301,500 2,231.12 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 336,511 2,523.59 0 0 7,400 8,500 6,300
12/05/2026 7,500 -0.1 (-1.32%) 35,310 261.83 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.1 (-1.3%) 601,262 4,565.23 0 0 7,700 8,800 6,600
08/05/2026 7,600 -0.1 (-1.3%) 414,700 3,192.6 0 0 7,700 8,800 6,600
07/05/2026 7,700 0 (0%) 320,203 2,465.52 0 0 7,700 8,800 6,600
06/05/2026 7,800 0.1 (1.3%) 293,000 2,256.09 0 0 7,700 8,800 6,600
05/05/2026 7,700 0 (0%) 333,700 2,569.42 0 0 7,700 8,800 6,600
04/05/2026 7,700 0 (0%) 325,411 2,505.18 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 277,000 2,139.59 0 0 7,700 8,800 6,600
28/04/2026 7,700 0 (0%) 399,001 3,070.26 0 0 7,700 8,800 6,600
24/04/2026 7,700 0 (0%) 313,023 2,410.29 0 0 7,700 8,800 6,600
23/04/2026 7,800 0 (0%) 321,201 2,473.58 0 0 7,800 8,900 6,700
22/04/2026 7,800 0.1 (1.3%) 385,828 2,995.75 0 0 7,700 8,800 6,600

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