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 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/06/2026 9,400 0.4 (4.44%) 1,400 12.44 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 1,825 16.43 0 0 9,000 9,900 8,100
05/06/2026 9,000 -0.2 (-2.17%) 201 1.86 0 0 9,200 10,100 8,300
04/06/2026 9,200 0 (0%) 16,200 145.98 0 0 9,200 10,100 8,300
03/06/2026 9,200 0 (0%) 3,300 29.59 0 0 9,200 10,100 8,300
02/06/2026 9,200 -0.1 (-1.08%) 2,100 19.34 0 0 9,300 10,200 8,400
01/06/2026 9,300 0 (0%) 20 0.18 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/05/2026 9,300 -0.2 (-2.11%) 1,100 10.24 0 0 9,500 10,400 8,600
27/05/2026 9,500 0.3 (3.26%) 1,200 11.27 0 0 9,200 10,100 8,300
26/05/2026 9,200 -0.3 (-3.16%) 5,200 47.76 0 0 9,500 10,400 8,600
25/05/2026 9,500 0 (0%) 4,800 44.6 0 0 9,500 10,400 8,600
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/05/2026 9,500 -0.1 (-1.04%) 700 6.65 0 0 9,600 10,500 8,700
20/05/2026 9,600 0 (0%) 200 1.86 0 0 9,600 10,500 8,700
19/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
15/05/2026 9,600 0 (0%) 9 0.09 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 5,300 50.41 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 6,000 56.34 0 0 9,600 10,500 8,700
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
11/05/2026 9,600 0 (0%) 2,568 24.69 0 0 9,600 10,500 8,700
08/05/2026 9,600 0 (0%) 5,164 49.09 0 0 9,600 10,500 8,700
07/05/2026 9,600 -0.3 (-3.03%) 5,400 51.96 0 0 9,900 10,800 9,000
06/05/2026 9,900 0.1 (1.02%) 525 5.13 0 0 9,800 10,700 8,900
05/05/2026 9,800 0.1 (1.03%) 4,201 40.35 0 0 9,700 10,600 8,800
04/05/2026 9,700 -0.1 (-1.02%) 4,595 44.58 0 0 9,800 10,700 8,900
29/04/2026 9,800 0.1 (1.03%) 600 5.88 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 2,100 20.37 0 0 9,700 10,600 8,800
24/04/2026 9,700 0 (0%) 15,400 149.69 0 0 9,700 10,600 8,800
23/04/2026 9,700 -0.3 (-3%) 15,706 154.13 0 0 10,000 11,000 9,000
22/04/2026 10,000 -0.2 (-1.96%) 11,400 113.98 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 11,977 119.94 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 301 3.1 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 121 1.24 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 11,600 118.11 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 5,300 53.62 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 600 6.18 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 7,501 76.63 0 0 10,200 11,200 9,200
10/04/2026 10,200 -0.4 (-3.77%) 13,100 133.8 0 0 10,600 11,600 9,600
09/04/2026 10,600 0.3 (2.91%) 3,406 35.14 0 0 10,300 11,300 9,300
08/04/2026 10,300 -0.1 (-0.96%) 7,205 73.82 0 0 10,400 11,400 9,400
07/04/2026 10,400 0.1 (0.97%) 8,105 82.93 0 0 10,300 11,300 9,300
06/04/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
03/04/2026 10,400 0 (0%) 4,149 42.33 0 0 10,400 11,400 9,400
02/04/2026 10,400 0.1 (0.97%) 12,800 131.14 0 0 10,300 11,300 9,300
01/04/2026 10,300 -0.1 (-0.96%) 10,200 105.38 0 0 10,400 11,400 9,400
31/03/2026 10,400 -0.2 (-1.89%) 700 7.34 0 0 10,600 11,600 9,600
30/03/2026 10,600 0.1 (0.95%) 6,659 70.22 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 15,435 163.62 0 0 10,500 11,500 9,500
26/03/2026 10,500 0 (0%) 5,610 57.78 0 0 10,500 11,500 9,500
25/03/2026 10,500 0 (0%) 30,701 318.58 0 0 10,500 11,500 9,500
24/03/2026 10,500 0.1 (0.96%) 17,501 178.95 0 0 10,400 11,400 9,400
23/03/2026 10,400 -0.8 (-7.14%) 13,600 146.37 0 0 11,200 12,300 10,100
20/03/2026 11,200 0.5 (4.67%) 52,500 580.7 0 0 10,700 11,700 9,700
19/03/2026 10,700 0 (0%) 4,700 49.95 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.1 (0.94%) 24,500 254.6 0 0 10,600 11,600 9,600
17/03/2026 10,600 0 (0%) 1,210 12.86 0 0 10,600 11,600 9,600
16/03/2026 10,600 -0.1 (-0.93%) 14,409 153.18 0 0 10,700 11,700 9,700
13/03/2026 10,700 -0.3 (-2.73%) 10,500 114.51 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.4 (3.77%) 38,600 417.04 0 0 10,600 11,600 9,600
11/03/2026 10,600 -0.1 (-0.93%) 12,210 126.63 0 0 10,700 11,700 9,700
10/03/2026 10,700 -0.3 (-2.73%) 27,216 286.85 0 0 11,000 12,100 9,900
09/03/2026 11,000 0.3 (2.8%) 62,005 680.61 0 0 10,700 11,700 9,700
06/03/2026 10,700 -0.5 (-4.46%) 74,100 839.01 0 0 11,200 12,300 10,100
05/03/2026 11,200 -1.1 (-8.94%) 31,727 367.41 0 0 12,300 13,500 11,100
04/03/2026 12,300 1 (8.85%) 144,161 1,777.83 0 0 11,300 12,400 10,200
03/03/2026 11,300 1 (9.71%) 68,541 761.96 0 0 10,300 11,300 9,300
02/03/2026 10,300 0.3 (3%) 21,600 222.3 0 0 10,000 11,000 9,000
27/02/2026 10,000 -0.1 (-0.99%) 2,600 26.2 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 4,701 47.48 0 0 10,200 11,200 9,200
25/02/2026 10,200 -0.1 (-0.97%) 500 5.11 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.1 (0.98%) 2,200 22.73 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 5,100 51.62 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 1,301 13.13 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 900 9.09 0 0 10,200 11,200 9,200
11/02/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 3,300 31.53 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 600 6.01 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 8,200 83.62 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 800 8.15 0 0 10,300 11,300 9,300
03/02/2026 10,300 0.1 (0.98%) 1,200 12.1 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 1,900 19.39 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 4,529 45.26 0 0 10,100 11,100 9,100
28/01/2026 10,100 0.2 (2.02%) 8,802 88.47 0 0 9,900 10,800 9,000
27/01/2026 9,900 -0.2 (-1.98%) 1,500 14.85 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.1 (1%) 200 1.97 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
21/01/2026 10,000 -0.2 (-1.96%) 15,800 156.09 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 400 4.08 0 0 10,200 11,200 9,200
19/01/2026 10,200 -0.1 (-0.97%) 8,200 83.43 0 0 10,300 11,300 9,300
16/01/2026 10,300 0.3 (3%) 23,350 236.46 0 0 10,000 11,000 9,000
15/01/2026 10,000 0 (0%) 3,021 30.21 0 0 10,000 11,000 9,000
14/01/2026 10,000 -0.1 (-0.99%) 8,301 82.33 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,200 110.22 0 0 10,100 11,100 9,100
12/01/2026 10,100 0.2 (2.02%) 10,802 105.62 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 3,000 29.72 0 0 9,900 10,800 9,000
07/01/2026 9,900 -0.2 (-1.98%) 15,500 153.14 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,000 9,000
05/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
31/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 204 2.04 0 0 10,000 11,000 9,000
29/12/2025 10,000 0.1 (1.01%) 3,576 35.66 0 0 9,900 10,800 9,000
26/12/2025 9,900 -0.1 (-1%) 1,200 11.96 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 15,210 153.78 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.2 (-1.96%) 401 4.01 0 0 10,200 11,200 9,200
23/12/2025 10,200 0.2 (2%) 2,200 20.17 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 101 1.01 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 6,100 61.01 0 0 10,000 11,000 9,000
18/12/2025 10,000 0.1 (1.01%) 302 3.02 0 0 9,900 10,800 9,000
17/12/2025 9,900 -0.1 (-1%) 12,500 123.75 0 0 10,000 11,000 9,000
16/12/2025 10,000 0.2 (2.04%) 7,841 77.1 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.1 (-1.01%) 7,403 72.97 0 0 9,900 10,800 9,000
12/12/2025 9,900 0.1 (1.02%) 1,001 9.92 0 0 9,800 10,700 8,900
11/12/2025 9,800 0 (0%) 3,200 31.36 0 0 9,800 10,700 8,900
10/12/2025 9,800 -0.1 (-1.01%) 2,101 20.59 0 0 9,900 10,800 9,000

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