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
14/10/2026 9,400 0.1 (1.08%) 1,285,549 11,898.37 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.2 (-2.11%) 927,251 8,673.04 0 0 9,500 10,400 8,600
12/10/2026 9,500 0.1 (1.06%) 1,480,972 13,818.76 0 0 9,400 10,300 8,500
09/10/2026 9,400 0.3 (3.3%) 1,783,987 16,363.88 0 0 9,100 10,000 8,200
08/10/2026 9,100 0 (0%) 534,801 4,834.4 0 0 9,100 10,000 8,200
07/10/2026 9,100 0 (0%) 671,713 6,068.29 0 0 9,100 10,000 8,200
06/10/2026 9,100 0.1 (1.11%) 1,215,900 10,916.44 0 0 9,000 9,900 8,100
05/10/2026 9,000 0 (0%) 757,800 6,773.71 0 0 9,000 9,900 8,100
02/10/2026 9,000 -0.1 (-1.1%) 571,537 5,157.04 0 0 9,100 10,000 8,200
01/10/2026 9,100 -0.1 (-1.09%) 2,150,169 19,621.51 0 0 9,200 10,100 8,300
30/09/2026 9,200 -0.1 (-1.08%) 1,048,700 9,620.21 0 0 9,300 10,200 8,400
29/09/2026 9,300 -0.1 (-1.06%) 634,930 5,864.7 0 0 9,400 10,300 8,500
28/09/2026 9,400 0 (0%) 1,058,839 9,881.37 0 0 9,400 10,300 8,500
25/09/2026 9,400 0.1 (1.08%) 2,631,400 24,210.23 0 0 9,300 10,200 8,400
24/09/2026 9,300 0 (0%) 353,089 3,256.82 0 0 9,300 10,200 8,400
23/09/2026 9,300 -0.1 (-1.06%) 637,401 5,911.96 0 0 9,400 10,300 8,500
22/09/2026 9,400 0.1 (1.08%) 1,130,300 10,462.66 0 0 9,300 10,200 8,400
21/09/2026 9,300 -0.2 (-2.11%) 650,426 6,049.58 0 0 9,500 10,400 8,600
18/09/2026 9,500 -0.3 (-3.06%) 1,008,756 9,704.11 0 0 9,800 10,700 8,900
17/09/2026 9,800 0.3 (3.16%) 2,178,378 20,744.56 865,000 8,317.5 9,500 10,400 8,600
16/09/2026 9,500 -0.1 (-1.04%) 580,324 5,514.16 0 0 9,600 10,500 8,700
15/09/2026 9,600 0.1 (1.05%) 778,578 7,436.7 1,000,000 9,500 9,500 10,400 8,600
14/09/2026 9,500 -0.2 (-2.06%) 674,849 6,546.11 70,000 700 9,700 10,600 8,800
11/09/2026 9,700 -0.4 (-3.96%) 927,907 9,143.31 0 0 10,100 11,100 9,100
10/09/2026 10,100 -0.1 (-0.98%) 1,835,384 18,462.47 0 0 10,200 11,200 9,200
09/09/2026 10,200 0 (0%) 521,066 5,278.91 0 0 10,200 11,200 9,200
08/09/2026 10,200 0 (0%) 1,469,660 14,866.98 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 1,227,585 12,436.82 0 0 10,200 11,200 9,200
04/09/2026 10,200 0 (0%) 2,171,961 22,006.63 0 0 10,200 11,200 9,200
03/09/2026 10,200 0 (0%) 760,954 7,705.82 0 0 10,200 11,200 9,200
28/08/2026 10,200 0 (0%) 1,644,540 16,687.45 0 0 10,200 11,200 9,200
27/08/2026 10,200 0 (0%) 807,902 8,161.13 120,000 1,212 10,200 11,200 9,200
26/08/2026 10,200 0.1 (0.99%) 1,320,929 13,294.29 0 0 10,100 11,100 9,100
25/08/2026 10,100 0 (0%) 1,184,617 11,940.93 0 0 10,100 11,100 9,100
24/08/2026 10,100 0 (0%) 656,403 6,621.38 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 1,504,403 15,114.35 0 0 10,000 11,000 9,000
20/08/2026 10,000 -0.2 (-1.96%) 814,939 8,213.13 0 0 10,200 11,200 9,200
19/08/2026 10,200 0 (0%) 785,344 7,960.85 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.1 (0.99%) 1,388,900 14,019.55 0 0 10,100 11,100 9,100
17/08/2026 10,100 0 (0%) 948,400 9,545.31 0 0 10,100 11,100 9,100
14/08/2026 10,100 -0.1 (-0.98%) 831,544 8,352.91 0 0 10,200 11,200 9,200
13/08/2026 10,200 -0.2 (-1.92%) 5,906,008 61,361.65 0 0 10,400 11,400 9,400
12/08/2026 10,400 -0.1 (-0.95%) 376,271 3,913.68 0 0 10,500 11,500 9,500
11/08/2026 10,500 0.1 (0.96%) 835,212 8,708.21 0 0 10,400 11,400 9,400
10/08/2026 10,400 0.1 (0.97%) 1,980,265 20,534.81 705,000 6,875 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 535,320 5,476.15 0 0 10,300 11,300 9,300
06/08/2026 10,300 0 (0%) 1,309,470 13,396.9 0 0 10,300 11,300 9,300
05/08/2026 10,300 0.1 (0.98%) 1,108,420 11,297.93 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 3,657,337 36,850.51 0 0 10,200 11,200 9,200
03/08/2026 10,200 -0.1 (-0.97%) 2,298,237 23,503.48 0 0 10,300 11,300 9,300
31/07/2026 10,300 -0.1 (-0.96%) 3,055,809 31,667.59 0 0 10,400 11,400 9,400
30/07/2026 10,400 0.9 (9.47%) 5,924,837 58,411.45 0 0 9,500 10,400 8,600
29/07/2026 9,500 -0.2 (-2.06%) 1,509,560 14,449.45 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 3,643,455 35,077.34 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 3,253,613 31,203.4 0 0 9,700 10,600 8,800
24/07/2026 9,700 0.2 (2.11%) 3,657,944 35,426.55 0 0 9,500 10,400 8,600
23/07/2026 9,500 -0.5 (-5%) 4,275,902 42,154.68 0 0 10,000 11,000 9,000
22/07/2026 10,000 0.2 (2.04%) 3,298,832 32,100.35 0 0 9,800 10,700 8,900
21/07/2026 9,800 -0.2 (-2%) 2,669,216 26,199.12 46,000 460 10,000 11,000 9,000
20/07/2026 10,000 -0.1 (-0.99%) 2,748,092 27,316.71 0 0 10,100 11,100 9,100
17/07/2026 10,100 -0.1 (-0.98%) 2,294,990 23,476.06 0 0 10,200 11,200 9,200
16/07/2026 10,200 0 (0%) 2,102,459 21,286.39 0 0 10,200 11,200 9,200
15/07/2026 10,200 0.1 (0.99%) 1,863,729 18,955.34 300,000 2,760 10,100 11,100 9,100
14/07/2026 10,100 0.1 (1%) 2,347,329 23,763.35 0 0 10,000 11,000 9,000
13/07/2026 10,000 0.5 (5.26%) 2,835,251 27,965. 0 0 9,500 10,400 8,600
10/07/2026 9,500 -0.1 (-1.04%) 1,971,309 18,765.18 0 0 9,600 10,500 8,700
09/07/2026 9,600 0.6 (6.67%) 3,197,538 30,238.03 250,000 2,075 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 494,745 4,450.41 0 0 9,000 9,900 8,100
07/07/2026 9,000 0.1 (1.12%) 895,990 7,972.26 0 0 8,900 9,700 8,100
06/07/2026 8,900 0 (0%) 1,109,724 9,761.54 0 0 8,900 9,700 8,100
03/07/2026 8,900 0 (0%) 313,418 2,786.68 0 0 8,900 9,700 8,100
02/07/2026 8,900 -0.1 (-1.11%) 832,940 7,435.06 0 0 9,000 9,900 8,100
01/07/2026 9,000 0.1 (1.12%) 757,620 6,749.64 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 1,193,959 10,666.21 0 0 8,900 9,700 8,100
29/06/2026 8,900 0.1 (1.14%) 784,156 6,917.24 0 0 8,800 9,600 8,000
26/06/2026 8,800 0.2 (2.33%) 1,434,381 12,457.95 0 0 8,600 9,400 7,800
25/06/2026 8,600 -0.3 (-3.37%) 468,202 4,069.04 0 0 8,900 9,700 8,100
24/06/2026 8,900 0 (0%) 2,106,158 18,482.8 0 0 8,900 9,700 8,100
23/06/2026 8,900 -0.1 (-1.11%) 559,652 4,977.27 0 0 9,000 9,900 8,100
22/06/2026 9,000 -0.1 (-1.1%) 1,266,688 11,389.77 180,000 1,638 9,100 10,000 8,200
19/06/2026 9,100 0 (0%) 785,854 7,097.4 0 0 9,100 10,000 8,200
18/06/2026 9,100 0 (0%) 893,549 8,028.2 660,000 5,478 9,100 10,000 8,200
17/06/2026 9,100 -0.2 (-2.15%) 1,102,748 9,976.24 700,000 5,880 9,300 10,200 8,400
16/06/2026 9,300 -0.1 (-1.06%) 1,229,113 11,362.56 0 0 9,400 10,300 8,500
15/06/2026 9,400 0.4 (4.44%) 2,869,838 26,349.89 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 966,933 8,676.21 0 0 9,000 9,900 8,100
11/06/2026 9,000 0.1 (1.12%) 770,417 6,853.15 0 0 8,900 9,700 8,100
10/06/2026 8,900 0 (0%) 974,082 8,648.29 0 0 8,900 9,700 8,100
09/06/2026 8,900 0.2 (2.3%) 2,054,251 18,021.59 140,000 1,162 8,700 9,500 7,900
08/06/2026 8,700 -0.1 (-1.14%) 575,462 4,973.9 0 0 8,800 9,600 8,000
05/06/2026 8,800 0.4 (4.76%) 3,243,532 27,973.31 0 0 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 785,737 6,576.43 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.1 (1.2%) 948,118 7,864.14 0 0 8,300 9,100 7,500
02/06/2026 8,300 0 (0%) 810,513 6,695.78 0 0 8,300 9,100 7,500
01/06/2026 8,300 0.1 (1.22%) 695,219 5,710.98 0 0 8,200 9,000 7,400
29/05/2026 8,200 0 (0%) 461,912 3,792.53 0 0 8,200 9,000 7,400
28/05/2026 8,200 0.2 (2.5%) 1,668,515 13,686.77 0 0 8,000 8,800 7,200
27/05/2026 8,000 0.5 (6.67%) 1,581,964 12,245.48 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.3 (-3.85%) 3,311,946 25,165.69 0 0 7,800 8,500 7,100
25/05/2026 7,800 0 (0%) 1,621,764 12,507.35 0 0 7,800 8,500 7,100
22/05/2026 7,800 0.1 (1.3%) 7,999,258 60,729.52 107,800 754.6 7,700 8,400 7,000
21/05/2026 7,700 -0.1 (-1.28%) 1,898,936 14,523.46 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 3,649,501 27,763.84 867,600 6,159.96 7,800 8,500 7,100
19/05/2026 7,800 -0.1 (-1.27%) 2,815,835 21,945.42 0 0 7,900 8,600 7,200
18/05/2026 7,900 0.1 (1.28%) 3,935,092 30,360.01 0 0 7,800 8,500 7,100
15/05/2026 7,800 -0.4 (-4.88%) 3,941,620 31,285.56 0 0 8,200 9,000 7,400
14/05/2026 8,200 0 (0%) 1,747,370 14,267.64 0 0 8,200 9,000 7,400
13/05/2026 8,200 0 (0%) 2,705,063 22,241.85 0 0 8,200 9,000 7,400
12/05/2026 8,200 -0.1 (-1.2%) 1,249,999 10,250.19 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 3,394,576 28,196.24 0 0 8,300 9,100 7,500
08/05/2026 8,300 0.3 (3.75%) 3,792,933 30,624.33 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 847,739 6,824.03 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 1,478,420 11,853.29 0 0 8,100 8,900 7,300
05/05/2026 8,100 -0.1 (-1.22%) 1,860,340 15,036.67 0 0 8,200 9,000 7,400
04/05/2026 8,200 0.1 (1.23%) 866,002 7,110.28 432,000 3,585.6 8,100 8,900 7,300
29/04/2026 8,100 0 (0%) 1,943,608 15,709.9 500,000 4,150 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 1,232,192 9,933.54 0 0 8,200 9,000 7,400
24/04/2026 8,200 0.1 (1.23%) 2,172,440 17,564.67 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 1,206,349 9,688.28 0 0 8,100 8,900 7,300
22/04/2026 8,100 -0.1 (-1.22%) 1,759,606 14,355.7 0 0 8,200 9,000 7,400
21/04/2026 8,200 0 (0%) 2,016,997 16,570.52 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 2,465,156 20,161.35 0 0 8,300 9,100 7,500
17/04/2026 8,300 -0.1 (-1.19%) 1,691,927 14,013.59 0 0 8,400 9,200 7,600
16/04/2026 8,400 0 (0%) 1,562,207 12,907.81 0 0 8,400 9,200 7,600
15/04/2026 8,400 0 (0%) 835,851 6,987.03 500,000 4,150 8,400 9,200 7,600

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