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
21/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
18/09/2026 8,500 -0.4 (-4.49%) 9,200 75.81 0 0 8,900 9,700 8,100
17/09/2026 8,900 0.6 (7.23%) 1,500 12.88 0 0 8,300 9,100 7,500
16/09/2026 8,300 0 (0%) 900 7.38 0 0 8,300 9,100 7,500
15/09/2026 8,300 -0.7 (-7.78%) 300 2.49 0 0 9,000 9,900 8,100
14/09/2026 9,000 0 (0%) 400 3.6 0 0 9,000 9,900 8,100
11/09/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/09/2026 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/09/2026 9,000 -0.1 (-1.1%) 215 1.94 0 0 9,100 10,000 8,200
03/09/2026 9,100 0.5 (5.81%) 500 4.56 0 0 8,600 9,400 7,800
28/08/2026 8,600 -0.7 (-7.53%) 3,110 27.55 0 0 9,300 10,200 8,400
27/08/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,200 8,400
26/08/2026 9,300 -0.1 (-1.06%) 3,300 30.7 0 0 9,400 10,300 8,500
25/08/2026 9,400 -0.1 (-1.05%) 405 3.83 0 0 9,500 10,400 8,600
24/08/2026 9,500 0.2 (2.15%) 1,858 17.49 0 0 9,300 10,200 8,400
21/08/2026 9,300 -0.5 (-5.1%) 2,800 26.05 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
19/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/08/2026 9,900 0 (0%) 10 0.1 0 0 9,900 10,800 9,000
17/08/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/08/2026 10,000 0 (0%) 106 1.06 0 0 10,000 11,000 9,000
12/08/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
11/08/2026 10,000 0.1 (1.01%) 1,400 14 0 0 9,900 10,800 9,000
10/08/2026 9,900 0 (0%) 9 0.09 0 0 9,900 10,800 9,000
07/08/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
06/08/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,000 9,000
05/08/2026 10,000 0 (0%) 301 3.01 0 0 10,000 11,000 9,000
04/08/2026 10,000 0 (0%) 263 2.58 0 0 10,000 11,000 9,000
03/08/2026 10,000 0.7 (7.53%) 2,205 19.81 0 0 9,300 10,200 8,400
31/07/2026 9,300 -0.6 (-6.06%) 720 6.82 0 0 9,900 10,800 9,000
30/07/2026 9,900 0.2 (2.06%) 910 8.84 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0.4 (4.3%) 309 3. 0 0 9,300 10,200 8,400
27/07/2026 9,300 -1 (-9.71%) 1,270 11.87 0 0 10,300 11,300 9,300
24/07/2026 10,300 -0.2 (-1.9%) 400 4.12 0 0 10,500 11,500 9,500
23/07/2026 10,500 0 (0%) 70 0.67 0 0 10,500 11,500 9,500
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 402 4.22 0 0 10,500 11,500 9,500
17/07/2026 10,500 -0.1 (-0.94%) 400 4.02 0 0 10,600 11,600 9,600
16/07/2026 10,600 -0.2 (-1.85%) 600 6.4 0 0 10,800 11,800 9,800
15/07/2026 10,800 0 (0%) 103 1.11 0 0 10,800 11,800 9,800
14/07/2026 10,800 0.8 (8%) 125 1.33 0 0 10,000 11,000 9,000
13/07/2026 10,000 0 (0%) 1,411 14.21 0 0 10,000 11,000 9,000
10/07/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
09/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/07/2026 10,000 0 (0%) 1,657 16.63 0 0 10,000 11,000 9,000
07/07/2026 10,000 -0.6 (-5.66%) 810 8.2 0 0 10,600 11,600 9,600
06/07/2026 10,600 -0.6 (-5.36%) 1,701 18.26 0 0 11,200 12,300 10,100
03/07/2026 11,200 0.6 (5.66%) 575 6.08 0 0 10,600 11,600 9,600
02/07/2026 10,600 0 (0%) 5 0.05 0 0 10,600 11,600 9,600
01/07/2026 10,600 0 (0%) 850 8.97 0 0 10,600 11,600 9,600
30/06/2026 10,600 0 (0%) 203 2.22 0 0 10,600 11,600 9,600
29/06/2026 10,600 -0.8 (-7.02%) 135 1.43 0 0 11,400 12,500 10,300
26/06/2026 11,400 0.6 (5.56%) 203 2.33 0 0 10,800 11,800 9,800
25/06/2026 10,800 0 (0%) 9,109 97.36 0 0 10,800 11,800 9,800
24/06/2026 10,800 0.4 (3.85%) 929 9.82 0 0 10,400 11,400 9,400
23/06/2026 10,400 -0.1 (-0.95%) 400 4.13 0 0 10,500 11,500 9,500
22/06/2026 10,500 -0.1 (-0.94%) 600 6.3 0 0 10,600 11,600 9,600
19/06/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
18/06/2026 10,600 0 (0%) 45 0.48 0 0 10,600 11,600 9,600
17/06/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
16/06/2026 10,600 0 (0%) 500 5.14 0 0 10,600 11,600 9,600
15/06/2026 10,600 0.3 (2.91%) 300 3.02 0 0 10,300 11,300 9,300
12/06/2026 10,300 0.5 (5.1%) 1,050 10.64 0 0 9,800 10,700 8,900
11/06/2026 9,800 -0.9 (-8.41%) 931 9.53 0 0 10,700 11,700 9,700
10/06/2026 10,700 0 (0%) 42 0.45 0 0 10,700 11,700 9,700
09/06/2026 10,700 -0.1 (-0.93%) 600 6.42 0 0 10,800 11,800 9,800
08/06/2026 10,800 0.3 (2.86%) 315 3.34 0 0 10,500 11,500 9,500
05/06/2026 10,500 -0.1 (-0.94%) 401 4.26 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 13 0.13 0 0 10,600 11,600 9,600
03/06/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,300 9,300
02/06/2026 10,300 -0.6 (-5.5%) 307 3.29 0 0 10,900 11,900 9,900
01/06/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
29/05/2026 10,900 -0.1 (-0.91%) 202 2.21 0 0 11,000 12,100 9,900
28/05/2026 11,000 0.2 (1.85%) 600 6.45 0 0 10,800 11,800 9,800
27/05/2026 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 11,900 9,900
26/05/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
25/05/2026 10,900 0.1 (0.93%) 6,300 65.55 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.1 (0.93%) 5,701 60.54 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 770 8.18 0 0 10,800 11,800 9,800
20/05/2026 10,800 0.3 (2.86%) 1,704 18.57 0 0 10,500 11,500 9,500
19/05/2026 10,500 -0.7 (-6.25%) 800 8.96 0 0 11,200 12,300 10,100
18/05/2026 11,200 -0.2 (-1.75%) 24,655 264.17 0 0 11,400 12,500 10,300
15/05/2026 11,400 0.4 (3.64%) 5,903 66.79 0 0 11,000 12,100 9,900
14/05/2026 11,000 -0.2 (-1.79%) 1,400 15.68 0 0 11,200 12,300 10,100
13/05/2026 11,200 -0.6 (-5.08%) 18,901 209.74 0 0 11,800 12,900 10,700
12/05/2026 11,800 0.4 (3.51%) 7,201 81.28 0 0 11,400 12,500 10,300
11/05/2026 11,400 -0.3 (-2.56%) 227 2.59 0 0 11,700 12,800 10,600
08/05/2026 11,700 -0.1 (-0.85%) 4,065 46.36 0 0 11,800 12,900 10,700
07/05/2026 11,800 0 (0%) 8,904 101.74 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.1 (0.85%) 522 6.16 0 0 11,700 12,800 10,600
05/05/2026 11,700 -0.1 (-0.85%) 11,200 125.12 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 600 7.06 0 0 11,800 12,900 10,700
29/04/2026 11,800 -0.4 (-3.28%) 110 1.3 0 0 12,200 13,400 11,000
28/04/2026 12,200 -0.2 (-1.61%) 510 5.9 0 0 12,400 13,600 11,200
24/04/2026 12,400 0.2 (1.64%) 5,623 65.64 0 0 12,200 13,400 11,000
23/04/2026 12,200 -0.3 (-2.4%) 3,137 36.44 0 0 12,500 13,700 11,300
22/04/2026 12,500 0 (0%) 21 0.24 0 0 12,500 13,700 11,300
21/04/2026 12,500 0 (0%) 9 0.11 0 0 12,500 13,700 11,300
20/04/2026 12,500 0 (0%) 204 2.55 0 0 12,500 13,700 11,300
17/04/2026 12,500 1 (8.7%) 5,211 63.65 0 0 11,500 12,600 10,400
16/04/2026 11,500 -0.5 (-4.17%) 5,512 66.02 0 0 12,000 13,200 10,800
15/04/2026 12,000 0.5 (4.35%) 835 9.74 0 0 11,500 12,600 10,400
14/04/2026 11,500 -0.6 (-4.96%) 2,210 25.75 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.1 (0.83%) 215 2.53 0 0 12,000 13,200 10,800
10/04/2026 12,000 0.2 (1.69%) 1,711 20.49 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.1 (-0.84%) 8,604 100.52 0 0 11,900 13,000 10,800
08/04/2026 11,900 -0.1 (-0.83%) 5,213 61.23 0 0 12,000 13,200 10,800
07/04/2026 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,400 10,200
06/04/2026 11,300 -0.6 (-5.04%) 5,348 60.09 0 0 11,900 13,000 10,800
03/04/2026 11,900 0 (0%) 3,000 35.7 0 0 11,900 13,000 10,800
02/04/2026 11,900 0.5 (4.39%) 209 2.48 0 0 11,400 12,500 10,300
01/04/2026 11,400 -0.6 (-5%) 2,100 24.18 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.5 (-4%) 1,500 17.7 0 0 12,500 13,700 11,300
30/03/2026 12,500 0.7 (5.93%) 3,700 45.6 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 2,910 34.15 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
25/03/2026 11,800 -0.1 (-0.84%) 2,201 25.62 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.4 (3.48%) 304 3.54 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.2 (-1.71%) 411 4.72 0 0 11,700 12,800 10,600

Historical Data ja - BSC

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