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
29/10/2026 10,500 -0.15 (-1.41%) 208,200 2,185.67 0 0 10,650 11,350 9,910
28/10/2026 10,650 -0.1 (-0.93%) 227,400 2,419.66 0 0 10,750 11,500 10,000
27/10/2026 10,750 -0.05 (-0.46%) 226,600 2,436.36 0 0 10,800 11,550 10,050
26/10/2026 10,800 -0.15 (-1.37%) 220,900 2,391.42 0 0 10,950 11,700 10,200
23/10/2026 10,950 0 (0%) 345,900 3,747.38 0 0 10,950 11,700 10,200
22/10/2026 10,950 0.1 (0.92%) 291,900 3,160.42 0 0 10,850 11,600 10,100
21/10/2026 10,850 0.55 (5.34%) 477,200 5,039.84 0 0 10,300 11,000 9,580
20/10/2026 10,300 -0.05 (-0.48%) 181,700 1,855.67 0 0 10,350 11,050 9,630
19/10/2026 10,350 0 (0%) 139,600 1,447.66 0 0 10,350 11,050 9,630
16/10/2026 10,350 0.1 (0.98%) 252,800 2,615.75 0 0 10,250 10,950 9,540
15/10/2026 10,250 0 (0%) 137,800 1,403.32 0 0 10,250 10,950 9,540
14/10/2026 10,250 0 (0%) 159,200 1,617.16 0 0 10,250 10,950 9,540
13/10/2026 10,250 0 (0%) 237,200 2,426.38 0 0 10,250 10,950 9,540
12/10/2026 10,250 -0.15 (-1.44%) 185,600 1,913.96 0 0 10,400 11,100 9,680
09/10/2026 10,400 0.05 (0.48%) 266,800 2,746.54 0 0 10,350 11,050 9,630
08/10/2026 10,350 -0.1 (-0.96%) 242,900 2,518.68 0 0 10,450 11,150 9,720
07/10/2026 10,450 0.05 (0.48%) 243,100 2,512.97 0 0 10,400 11,100 9,680
06/10/2026 10,400 0 (0%) 220,900 2,287.43 0 0 10,400 11,100 9,680
05/10/2026 10,400 0.05 (0.48%) 342,700 3,544.89 0 0 10,350 11,050 9,630
02/10/2026 10,350 0.05 (0.49%) 241,300 2,478.27 0 0 10,300 11,000 9,580
01/10/2026 10,300 0.05 (0.49%) 232,300 2,376.96 0 0 10,250 10,950 9,540
30/09/2026 10,250 0 (0%) 308,000 3,158.76 0 0 10,250 10,950 9,540
29/09/2026 10,250 -0.2 (-1.91%) 139,200 1,434.42 0 0 10,450 11,150 9,720
28/09/2026 10,450 -0.25 (-2.34%) 130,000 1,368.46 0 0 10,700 11,400 9,960
25/09/2026 10,700 0.1 (0.94%) 136,200 1,444.54 0 0 10,600 11,300 9,860
24/09/2026 10,600 -0.15 (-1.4%) 108,000 1,143.62 0 0 10,750 11,500 10,000
23/09/2026 10,750 0.1 (0.94%) 213,300 2,274.39 0 0 10,650 11,350 9,910
22/09/2026 10,650 0.1 (0.95%) 150,500 1,588.98 0 0 10,550 11,250 9,820
21/09/2026 10,550 -0.1 (-0.94%) 141,400 1,489.35 0 0 10,650 11,350 9,910
18/09/2026 10,650 0.2 (1.91%) 201,000 2,141.19 0 0 10,450 11,150 9,720
17/09/2026 10,450 -0.15 (-1.42%) 253,000 2,667.46 0 0 10,600 11,300 9,860
16/09/2026 10,600 -0.2 (-1.85%) 143,700 1,527.45 0 0 10,800 11,550 10,050
15/09/2026 10,800 0 (0%) 293,400 3,114.82 0 0 10,800 11,550 10,050
14/09/2026 10,800 -0.15 (-1.37%) 254,500 2,744.87 0 0 10,950 11,700 10,200
11/09/2026 10,950 -0.1 (-0.9%) 137,500 1,495.69 0 0 11,050 11,800 10,300
10/09/2026 11,050 -0.1 (-0.9%) 250,800 2,763.12 0 0 11,150 11,900 10,400
09/09/2026 11,150 0.05 (0.45%) 342,900 3,817.88 0 0 11,100 11,850 10,350
08/09/2026 11,100 0 (0%) 269,100 2,954.95 0 0 11,100 11,850 10,350
07/09/2026 11,100 0 (0%) 303,700 3,370.13 0 0 11,100 11,850 10,350
04/09/2026 11,100 0.1 (0.91%) 318,700 3,527.62 0 0 11,000 11,750 10,250
03/09/2026 11,000 0.1 (0.92%) 247,400 2,678.09 0 0 10,900 11,650 10,150
28/08/2026 10,900 -0.15 (-1.36%) 286,100 3,143.75 0 0 11,050 11,800 10,300
27/08/2026 11,050 0.25 (2.31%) 436,100 4,789.66 0 0 10,800 11,550 10,050
26/08/2026 10,800 0.1 (0.93%) 304,200 3,198.97 0 0 10,700 11,400 9,960
25/08/2026 10,700 -0.1 (-0.93%) 476,100 5,034.97 0 0 10,800 11,550 10,050
24/08/2026 10,800 -0.4 (-3.57%) 412,100 4,594.15 0 0 11,200 11,950 10,450
21/08/2026 11,200 -0.15 (-1.32%) 491,300 5,605.62 0 0 11,350 12,100 10,600
20/08/2026 11,350 0.7 (6.57%) 891,600 9,900.54 0 0 10,650 11,350 9,910
19/08/2026 10,650 0.66 (6.61%) 293,800 3,024.36 0 0 9,990 10,650 9,300
18/08/2026 9,990 0 (0%) 242,000 2,413.16 0 0 9,990 10,650 9,300
17/08/2026 9,990 -0.01 (-0.1%) 126,600 1,263.68 0 0 10,000 10,700 9,300
14/08/2026 10,000 -0.2 (-1.96%) 164,800 1,653.97 0 0 10,200 10,900 9,490
13/08/2026 10,200 -0.15 (-1.45%) 162,900 1,681.42 0 0 10,350 11,050 9,630
12/08/2026 10,350 -0.1 (-0.96%) 171,500 1,776.4 0 0 10,450 11,150 9,720
11/08/2026 10,450 0.05 (0.48%) 118,500 1,234.92 0 0 10,400 11,100 9,680
10/08/2026 10,400 0.05 (0.48%) 146,600 1,519.11 0 0 10,350 11,050 9,630
07/08/2026 10,350 -0.15 (-1.43%) 131,300 1,353 0 0 10,500 11,200 9,770
06/08/2026 10,500 -0.15 (-1.41%) 236,000 2,440.1 0 0 10,650 11,350 9,910
05/08/2026 10,650 -0.25 (-2.29%) 303,700 3,247.98 0 0 10,900 11,650 10,150
04/08/2026 10,900 -0.4 (-3.54%) 324,600 3,550.22 0 0 11,300 12,050 10,550
03/08/2026 11,300 -0.5 (-4.24%) 342,700 3,966.78 0 0 11,800 12,600 11,000
31/07/2026 11,800 0.4 (3.51%) 496,600 5,853.49 0 0 11,400 12,150 10,650
30/07/2026 11,400 0.7 (6.54%) 473,400 5,263.16 0 0 10,700 11,400 9,960
29/07/2026 10,700 -0.2 (-1.83%) 143,800 1,556.99 0 0 10,900 11,650 10,150
28/07/2026 10,900 -0.15 (-1.36%) 138,000 1,504.65 0 0 11,050 11,800 10,300
27/07/2026 11,050 0.3 (2.79%) 253,100 2,749.2 0 0 10,750 11,500 10,000
24/07/2026 10,750 0.1 (0.94%) 171,100 1,847.55 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.68 (6.82%) 589,000 5,975.43 0 0 9,970 10,650 9,280
22/07/2026 9,970 -0.02 (-0.2%) 336,100 3,318.57 0 0 9,990 10,650 9,300
21/07/2026 9,990 -0.01 (-0.1%) 106,000 1,058.67 0 0 10,000 10,700 9,300
20/07/2026 10,000 -0.05 (-0.5%) 92,700 927.12 0 0 10,050 10,750 9,350
17/07/2026 10,050 -0.05 (-0.5%) 116,000 1,161.18 0 0 10,100 10,800 9,400
16/07/2026 10,100 0 (0%) 131,300 1,316.14 0 0 10,100 10,800 9,400
15/07/2026 10,100 0 (0%) 127,900 1,283.83 0 0 10,100 10,800 9,400
14/07/2026 10,100 0 (0%) 128,100 1,285.9 0 0 10,100 10,800 9,400
13/07/2026 10,100 -0.05 (-0.49%) 160,400 1,610.7 0 0 10,150 10,850 9,440
10/07/2026 10,150 0 (0%) 119,800 1,215.19 0 0 10,150 10,850 9,440
09/07/2026 10,150 0 (0%) 108,800 1,098.67 0 0 10,150 10,850 9,440
08/07/2026 10,150 0 (0%) 105,000 1,060.53 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 118,000 1,196.34 0 0 10,150 10,850 9,440
06/07/2026 10,150 -0.05 (-0.49%) 119,500 1,211.56 0 0 10,200 10,900 9,490
03/07/2026 10,200 0 (0%) 126,000 1,281.5 0 0 10,200 10,900 9,490
02/07/2026 10,200 0.05 (0.49%) 125,100 1,265.88 0 0 10,150 10,850 9,440
01/07/2026 10,150 0 (0%) 127,200 1,286.34 0 0 10,150 10,850 9,440
30/06/2026 10,150 0 (0%) 111,000 1,126.47 0 0 10,150 10,850 9,440
29/06/2026 10,150 -0.05 (-0.49%) 120,000 1,212.47 0 0 10,200 10,900 9,490
26/06/2026 10,200 0.05 (0.49%) 108,200 1,095.98 0 0 10,150 10,850 9,440
25/06/2026 10,150 0 (0%) 132,500 1,337.25 0 0 10,150 10,850 9,440
24/06/2026 10,150 -0.05 (-0.49%) 118,900 1,207.41 0 0 10,200 10,900 9,490
23/06/2026 10,200 0 (0%) 111,600 1,136.26 0 0 10,200 10,900 9,490
22/06/2026 10,200 0 (0%) 110,400 1,124.7 0 0 10,200 10,900 9,490
19/06/2026 10,200 -0.1 (-0.97%) 116,600 1,187.06 0 0 10,300 11,000 9,580
18/06/2026 10,300 0.05 (0.49%) 144,800 1,480.33 0 0 10,250 10,950 9,540
17/06/2026 10,250 0 (0%) 115,200 1,173 0 0 10,250 10,950 9,540
16/06/2026 10,250 0.05 (0.49%) 139,800 1,424.24 0 0 10,200 10,900 9,490
15/06/2026 10,200 0.05 (0.49%) 176,200 1,782.72 0 0 10,150 10,850 9,440
12/06/2026 10,150 0 (0%) 114,800 1,163.05 0 0 10,150 10,850 9,440
11/06/2026 10,150 0 (0%) 97,000 979.23 0 0 10,150 10,850 9,440
10/06/2026 10,150 0.05 (0.5%) 100,500 1,019.55 0 0 10,100 10,800 9,400
09/06/2026 10,100 -0.1 (-0.98%) 124,200 1,261.02 0 0 10,200 10,900 9,490
08/06/2026 10,200 -0.05 (-0.49%) 157,200 1,597.53 0 0 10,250 10,950 9,540
05/06/2026 10,250 -0.05 (-0.49%) 111,400 1,136.24 0 0 10,300 11,000 9,580
04/06/2026 10,300 0.05 (0.49%) 132,800 1,357.1 0 0 10,250 10,950 9,540
03/06/2026 10,250 0 (0%) 127,700 1,304.12 0 0 10,250 10,950 9,540
02/06/2026 10,250 0 (0%) 108,400 1,107.79 0 0 10,250 10,950 9,540
01/06/2026 10,250 -0.15 (-1.44%) 185,700 1,913.83 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.06 (0.58%) 123,000 1,272.52 0 0 10,340 11,050 9,630
28/05/2026 11,400 -0.1 (-0.87%) 151,400 1,718.13 0 0 11,500 12,300 10,700
27/05/2026 11,500 0 (0%) 150,300 1,712.41 0 0 11,500 12,300 10,700
26/05/2026 11,500 0.15 (1.32%) 145,900 1,655.25 0 0 11,350 12,100 10,600
25/05/2026 11,350 -0.1 (-0.87%) 123,500 1,401.77 0 0 11,450 12,250 10,650
22/05/2026 11,450 0.05 (0.44%) 158,600 1,795.44 100,000 1,065 11,400 12,150 10,650
21/05/2026 11,400 0.05 (0.44%) 140,500 1,586.99 0 0 11,350 12,100 10,600
20/05/2026 11,350 0 (0%) 144,900 1,633.82 0 0 11,350 12,100 10,600
19/05/2026 11,350 -0.15 (-1.3%) 116,000 1,321.57 0 0 11,500 12,300 10,700
18/05/2026 11,500 0 (0%) 145,400 1,652.13 0 0 11,500 12,300 10,700
15/05/2026 11,500 0 (0%) 136,300 1,546.72 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 118,800 1,358.23 0 0 11,500 12,300 10,700
13/05/2026 11,500 0.1 (0.88%) 226,800 2,549.96 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.1 (-0.87%) 130,600 1,484.43 0 0 11,500 12,300 10,700
11/05/2026 11,500 -0.05 (-0.43%) 155,400 1,769.44 0 0 11,550 12,350 10,750
08/05/2026 11,550 0.1 (0.87%) 183,900 2,119.47 0 0 11,450 12,250 10,650
07/05/2026 11,450 -0.25 (-2.14%) 171,400 1,984.09 118,900 1,426.8 11,700 12,500 10,900
06/05/2026 11,700 0.05 (0.43%) 167,800 1,953.02 0 0 11,650 12,450 10,850
05/05/2026 11,650 -0.05 (-0.43%) 215,500 2,507.86 0 0 11,700 12,500 10,900
04/05/2026 11,700 0.05 (0.43%) 138,000 1,611.76 100,000 1,150 11,650 12,450 10,850
29/04/2026 11,650 -0.05 (-0.43%) 109,200 1,268.88 0 0 11,700 12,500 10,900

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