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
17/09/2026 10,600 0.9 (9.28%) 600 6.45 0 0 9,700 11,100 8,300
16/09/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 11,100 8,300
15/09/2026 9,700 0 (0%) 10 0.1 0 0 9,700 11,100 8,300
14/09/2026 9,700 -0.1 (-1.02%) 3,250 31.55 0 0 9,800 11,200 8,400
11/09/2026 9,800 0 (0%) 900 8.81 0 0 9,800 11,200 8,400
10/09/2026 9,800 -0.2 (-2%) 673 6.52 0 0 10,000 11,500 8,500
09/09/2026 10,000 0.1 (1.01%) 5,024 50.04 0 0 9,900 11,300 8,500
08/09/2026 10,000 0.2 (2.04%) 550 5.43 0 0 9,800 11,200 8,400
07/09/2026 9,500 -0.3 (-3.06%) 1,910 18.73 0 0 9,800 11,200 8,400
04/09/2026 9,700 -0.4 (-3.96%) 908 8.87 0 0 10,100 11,600 8,600
03/09/2026 10,100 -0.1 (-0.98%) 609 6.15 0 0 10,200 11,700 8,700
28/08/2026 10,000 -1.3 (-11.5%) 774 7.96 0 0 11,300 12,900 9,700
27/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/08/2026 11,100 1 (9.9%) 404 4.42 0 0 10,100 11,600 8,600
25/08/2026 10,100 0 (0%) 3,422 34.7 0 0 10,100 11,600 8,600
24/08/2026 10,100 0 (0%) 2,232 22.55 0 0 10,100 11,600 8,600
21/08/2026 10,300 -0.1 (-0.96%) 1,825 18.52 0 0 10,400 11,900 8,900
20/08/2026 10,400 0 (0%) 150 1.56 0 0 10,400 11,900 8,900
19/08/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
18/08/2026 10,400 0.4 (4%) 300 3.12 0 0 10,000 11,500 8,500
17/08/2026 10,700 0.6 (5.94%) 1,700 17.07 0 0 10,100 11,600 8,600
14/08/2026 10,000 -0.3 (-2.91%) 3,503 35.45 0 0 10,300 11,800 8,800
13/08/2026 10,300 0.8 (8.42%) 1,980 20.37 0 0 9,500 10,900 8,100
12/08/2026 10,500 0 (0%) 2,311 21.87 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
10/08/2026 10,500 0 (0%) 602 6.32 0 0 10,500 12,000 9,000
07/08/2026 10,000 -0.4 (-3.85%) 208 2.18 0 0 10,400 11,900 8,900
06/08/2026 10,400 0.2 (1.96%) 4,600 47.84 0 0 10,200 11,700 8,700
05/08/2026 10,200 0.1 (0.99%) 123 1.27 0 0 10,100 11,600 8,600
04/08/2026 10,700 0.3 (2.88%) 1,608 16.32 0 0 10,400 11,900 8,900
03/08/2026 10,700 1.1 (11.46%) 602 6.21 0 0 9,600 11,000 8,200
31/07/2026 9,200 -1.5 (-14.02%) 3,886 37.59 0 0 10,700 12,300 9,100
30/07/2026 10,700 0.5 (4.9%) 3,345 35.69 0 0 10,200 11,700 8,700
29/07/2026 10,300 1 (10.75%) 1,125 11.42 0 0 9,300 10,600 8,000
28/07/2026 9,300 -1.4 (-13.08%) 138 1.31 0 0 10,700 12,300 9,100
27/07/2026 10,500 -0.3 (-2.78%) 1,026 10.93 0 0 10,800 12,400 9,200
24/07/2026 10,800 0.5 (4.85%) 100 1.08 0 0 10,300 11,800 8,800
23/07/2026 10,200 0.1 (0.99%) 6,000 61.83 0 0 10,100 11,600 8,600
22/07/2026 10,000 0.5 (5.26%) 1,000 10.14 0 0 9,500 10,900 8,100
21/07/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
20/07/2026 10,900 0 (0%) 200 2.18 0 0 10,900 12,500 9,300
17/07/2026 11,000 0.2 (1.85%) 605 6.58 0 0 10,800 12,400 9,200
16/07/2026 10,800 0 (0%) 3,700 39.96 0 0 10,800 12,400 9,200
15/07/2026 10,800 -0.8 (-6.9%) 801 8.65 0 0 11,600 13,300 9,900
14/07/2026 11,600 0.7 (6.42%) 100 1.16 0 0 10,900 12,500 9,300
13/07/2026 10,900 -0.4 (-3.54%) 4,800 52.55 0 0 11,300 12,900 9,700
10/07/2026 11,200 0.4 (3.7%) 700 7.92 0 0 10,800 12,400 9,200
09/07/2026 10,900 0 (0%) 6,100 65.92 0 0 10,900 12,500 9,300
08/07/2026 10,900 0 (0%) 4,619 50.12 0 0 10,900 12,500 9,300
07/07/2026 10,700 -0.9 (-7.76%) 600 6.54 0 0 11,600 13,300 9,900
06/07/2026 11,600 -0.1 (-0.85%) 2,524 29.29 0 0 11,700 13,400 10,000
03/07/2026 12,000 0.5 (4.35%) 1,125 13.19 0 0 11,500 13,200 9,800
02/07/2026 11,500 0.5 (4.55%) 201 2.31 0 0 11,000 12,600 9,400
01/07/2026 11,600 0.5 (4.5%) 700 7.72 0 0 11,100 12,700 9,500
30/06/2026 11,100 0.2 (1.83%) 4,600 51.1 0 0 10,900 12,500 9,300
29/06/2026 10,900 0 (0%) 4,492 48.98 0 0 10,900 12,500 9,300
26/06/2026 10,900 -0.3 (-2.68%) 1,147 12.57 0 0 11,200 12,800 9,600
25/06/2026 11,200 0.2 (1.82%) 100 1.12 0 0 11,000 12,600 9,400
24/06/2026 11,100 0.1 (0.91%) 2,094 22.92 0 0 11,000 12,600 9,400
23/06/2026 11,000 0 (0%) 1,250 13.69 0 0 11,000 12,600 9,400
22/06/2026 10,800 -0.2 (-1.82%) 850 9.31 0 0 11,000 12,600 9,400
19/06/2026 11,100 -1 (-8.26%) 3,629 39.96 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 1 (9.01%) 100 1.21 0 0 11,100 12,700 9,500
16/06/2026 11,000 -0.5 (-4.35%) 8,800 97.32 0 0 11,500 13,200 9,800
15/06/2026 11,400 0.6 (5.56%) 2,053 23.59 0 0 10,800 12,400 9,200
12/06/2026 11,400 -0.4 (-3.39%) 1,200 12.98 0 0 11,800 13,500 10,100
11/06/2026 11,800 0.7 (6.31%) 471 5.58 0 0 11,100 12,700 9,500
10/06/2026 11,100 0.2 (1.83%) 1,018 11.32 0 0 10,900 12,500 9,300
09/06/2026 11,100 -0.1 (-0.89%) 244 2.68 0 0 11,200 12,800 9,600
08/06/2026 10,700 -1.6 (-13.01%) 7,603 85.44 0 0 12,300 14,100 10,500
05/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/06/2026 12,000 1.3 (12.15%) 2,679 32.77 0 0 10,700 12,300 9,100
03/06/2026 11,000 -0.1 (-0.9%) 1,925 21.27 0 0 11,100 12,700 9,500
02/06/2026 11,000 0 (0%) 5,810 64.3 0 0 11,000 12,600 9,400
01/06/2026 11,100 -0.8 (-6.72%) 4,503 49.57 0 0 11,900 13,600 10,200
29/05/2026 11,600 0.3 (2.65%) 200 2.38 0 0 11,300 12,900 9,700
28/05/2026 11,300 0.2 (1.8%) 3,600 40.72 0 0 11,100 12,700 9,500
27/05/2026 11,800 0.4 (3.51%) 4,210 46.86 0 0 11,400 13,100 9,700
26/05/2026 11,300 -0.1 (-0.88%) 600 6.82 0 0 11,400 13,100 9,700
25/05/2026 11,400 0.1 (0.88%) 100 1.14 0 0 11,300 12,900 9,700
22/05/2026 11,200 -0.4 (-3.45%) 6,333 71.39 0 0 11,600 13,300 9,900
21/05/2026 11,500 0.1 (0.88%) 353 4.09 0 0 11,400 13,100 9,700
20/05/2026 11,600 0.4 (3.57%) 3,850 43.75 0 0 11,200 12,800 9,600
19/05/2026 11,200 0 (0%) 6,900 77.27 0 0 11,200 12,800 9,600
18/05/2026 11,300 -0.4 (-3.42%) 20,500 228.79 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.2 (-1.68%) 3,245 37.93 0 0 11,900 13,600 10,200
14/05/2026 12,000 0.2 (1.69%) 3,300 39.4 0 0 11,800 13,500 10,100
13/05/2026 11,900 -0.1 (-0.83%) 1,300 15.33 0 0 12,000 13,800 10,200
12/05/2026 12,300 0.1 (0.82%) 3,900 46.64 0 0 12,200 14,000 10,400
11/05/2026 12,400 0.2 (1.64%) 900 11.02 0 0 12,200 14,000 10,400
08/05/2026 12,200 0.2 (1.67%) 601 7.3 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,100 0 (0%) 4,100 49.32 0 0 12,100 13,900 10,300
05/05/2026 12,100 0 (0%) 6,000 72.6 0 0 12,100 13,900 10,300
04/05/2026 12,400 0.3 (2.48%) 5,721 69.26 0 0 12,100 13,900 10,300
29/04/2026 12,000 -0.1 (-0.83%) 960 11.6 0 0 12,100 13,900 10,300
28/04/2026 12,100 -0.2 (-1.63%) 2,600 31.57 0 0 12,300 14,100 10,500
24/04/2026 12,300 0 (0%) 4,800 59.02 0 0 12,300 14,100 10,500
23/04/2026 12,900 0.4 (3.2%) 5,070 62.28 0 0 12,500 14,300 10,700
22/04/2026 12,500 0.1 (0.81%) 3,103 38.7 0 0 12,400 14,200 10,600
21/04/2026 12,500 0 (0%) 1,825 22.72 0 0 12,500 14,300 10,700
20/04/2026 12,500 -0.1 (-0.79%) 14,800 185.16 0 0 12,600 14,400 10,800
17/04/2026 12,600 0.1 (0.8%) 800 10.08 0 0 12,500 14,300 10,700
16/04/2026 12,600 0.2 (1.61%) 6,400 80.16 0 0 12,400 14,200 10,600
15/04/2026 12,200 -0.5 (-3.94%) 11,102 137.44 0 0 12,700 14,600 10,800
14/04/2026 12,700 0.1 (0.79%) 4,000 50.9 0 0 12,600 14,400 10,800
13/04/2026 12,700 0 (0%) 7,001 88. 0 0 12,700 14,600 10,800
10/04/2026 12,700 0 (0%) 2,402 30.51 0 0 12,700 14,600 10,800
09/04/2026 12,600 -0.4 (-3.08%) 9,672 122.88 0 0 13,000 14,900 11,100
08/04/2026 12,900 0.2 (1.57%) 1,500 19.45 0 0 12,700 14,600 10,800
07/04/2026 12,700 0.1 (0.79%) 7,010 88.73 0 0 12,600 14,400 10,800
06/04/2026 12,600 -0.4 (-3.08%) 2,800 35.33 0 0 13,000 14,900 11,100
03/04/2026 13,100 0.1 (0.77%) 10,328 134.33 0 0 13,000 14,900 11,100
02/04/2026 13,000 -0.1 (-0.76%) 1,400 18.2 0 0 13,100 15,000 11,200
01/04/2026 13,000 -0.1 (-0.76%) 6,300 82.36 0 0 13,100 15,000 11,200
31/03/2026 13,200 -0.5 (-3.65%) 1,102 14.48 0 0 13,700 15,700 11,700
30/03/2026 13,600 0.3 (2.26%) 11,500 157 0 0 13,300 15,200 11,400
27/03/2026 13,200 0.2 (1.54%) 2,000 26.55 0 0 13,000 14,900 11,100
26/03/2026 13,000 0 (0%) 2,600 33.8 0 0 13,000 14,900 11,100
25/03/2026 13,700 0.7 (5.38%) 6,500 84.67 0 0 13,000 14,900 11,100
24/03/2026 13,000 0 (0%) 854 11.12 0 0 13,000 14,900 11,100
23/03/2026 13,000 -1.3 (-9.09%) 6,000 77.74 0 0 14,300 16,400 12,200
20/03/2026 14,000 0.8 (6.06%) 24,300 348.64 0 0 13,200 15,100 11,300
19/03/2026 13,000 -0.3 (-2.26%) 10,904 144.46 0 0 13,300 15,200 11,400
18/03/2026 13,100 0 (0%) 2,060 27.5 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 1,400 18.34 0 0 13,100 15,000 11,200

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