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
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
23/03/2026 11,000 0.5 (4.76%) 400 4.4 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.6 (-5.41%) 1,000 10.5 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.05 (-0.45%) 300 3.33 0 0 11,150 11,900 10,400
17/03/2026 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
16/03/2026 11,150 0.35 (3.24%) 1,300 14.5 0 0 10,800 11,550 10,050
13/03/2026 10,800 0.55 (5.37%) 100 1.08 0 0 10,250 10,950 9,540
12/03/2026 10,250 -0.5 (-4.65%) 3,900 40.07 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.55 (5.39%) 700 7.2 0 0 10,200 10,900 9,490
10/03/2026 10,200 -0.05 (-0.49%) 3,100 33.12 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.5 (-4.65%) 700 7.18 0 0 10,750 11,500 10,000
06/03/2026 10,750 0.55 (5.39%) 2,300 24.66 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.3 (-2.86%) 4,000 40.8 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.2 (-1.87%) 1,300 13.89 0 0 10,700 11,400 9,960
03/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
02/03/2026 10,700 0.35 (3.38%) 15,000 162.71 0 0 10,350 11,050 9,630
27/02/2026 10,350 0 (0%) 5,000 51.85 0 0 10,350 11,050 9,630
26/02/2026 10,350 0 (0%) 3,500 36.3 0 0 10,350 11,050 9,630
25/02/2026 10,350 0.05 (0.49%) 100 1.04 0 0 10,300 11,000 9,580
24/02/2026 10,300 -0.45 (-4.19%) 2,500 25.75 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.3 (2.87%) 100 1.08 0 0 10,450 11,150 9,720
13/02/2026 10,450 -0.25 (-2.34%) 2,700 28.12 0 0 10,700 11,400 9,960
12/02/2026 10,700 0.2 (1.9%) 3,200 33.44 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.2 (1.94%) 200 2.1 0 0 10,300 11,000 9,580
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
09/02/2026 10,300 -0.7 (-6.36%) 2,000 20.6 0 0 11,000 11,750 10,250
06/02/2026 11,000 0.05 (0.46%) 17,600 181.67 0 0 10,950 11,700 10,200
05/02/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 3,600 39.89 0 0 11,000 11,750 10,250
03/02/2026 11,000 0.45 (4.27%) 3,500 38.6 0 0 10,550 11,250 9,820
02/02/2026 10,550 -0.5 (-4.52%) 1,400 15.22 250,000 2,650 11,050 11,800 10,300
30/01/2026 11,050 0 (0%) 0 0 250,000 2,650 11,050 11,800 10,300
29/01/2026 11,050 0 (0%) 200 2.21 0 0 11,050 11,800 10,300
28/01/2026 11,050 0.05 (0.45%) 4,300 46.23 0 0 11,000 11,750 10,250
27/01/2026 11,000 0.6 (5.77%) 800 8.82 0 0 10,400 11,100 9,680
26/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.55 (-5.02%) 1,500 15.59 0 0 10,950 11,700 10,200
22/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.15 (-1.35%) 1,100 11.5 0 0 11,100 11,850 10,350
20/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
19/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
16/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
15/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
14/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
13/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/01/2026 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 11,200 9,770
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
07/01/2026 10,500 0 (0%) 1,800 18.9 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.45 (-4.11%) 2,000 21 0 0 10,950 11,700 10,200
05/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
31/12/2025 10,950 -0.05 (-0.45%) 49,000 514.55 0 0 11,000 11,750 10,250
30/12/2025 11,000 0.2 (1.85%) 2,500 27.49 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
26/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
25/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
24/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
19/12/2025 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.2 (1.9%) 400 4.26 0 0 10,500 11,200 9,770
17/12/2025 10,500 0 (0%) 2,400 25.1 0 0 10,500 11,200 9,770
16/12/2025 10,500 -0.1 (-0.94%) 2,000 20.95 0 0 10,600 11,300 9,860
15/12/2025 10,600 0 (0%) 10,000 106 0 0 10,600 11,300 9,860
12/12/2025 10,600 0.1 (0.95%) 19,400 204.27 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.2 (1.94%) 2,100 22.07 0 0 10,300 11,000 9,580
10/12/2025 10,300 -0.05 (-0.48%) 5,500 56.72 0 0 10,350 11,050 9,630
09/12/2025 10,350 0.15 (1.47%) 500 5.18 0 0 10,200 10,900 9,490
08/12/2025 10,200 0.2 (2%) 1,300 13.26 0 0 10,000 10,700 9,300
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
04/12/2025 10,000 -0.4 (-3.85%) 5,800 57.42 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 1,700 17.78 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
27/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
26/11/2025 10,400 0 (0%) 1,600 16.34 0 0 10,400 11,100 9,680
25/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
24/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
21/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
20/11/2025 10,400 0 (0%) 900 9.36 0 0 10,400 11,100 9,680
19/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/11/2025 10,400 -0.1 (-0.95%) 2,500 26.05 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 1,200 12.6 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 3,600 37.18 0 0 10,300 11,000 9,580
06/11/2025 10,300 0.1 (0.98%) 1,300 13.53 0 0 10,200 10,900 9,490
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
04/11/2025 10,200 -0.3 (-2.86%) 6,400 66.48 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
31/10/2025 10,500 -0.1 (-0.94%) 4,000 42 0 0 10,600 11,300 9,860
30/10/2025 10,600 0.1 (0.95%) 700 7.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
28/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
27/10/2025 10,500 0.4 (3.96%) 12,200 128.1 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
23/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
22/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
21/10/2025 10,100 -0.15 (-1.46%) 5,700 57.9 0 0 10,250 10,950 9,540
20/10/2025 10,250 -0.4 (-3.76%) 2,700 27.89 0 0 10,650 11,350 9,910
17/10/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
16/10/2025 10,650 0.15 (1.43%) 5,800 60.2 0 0 10,500 11,200 9,770
15/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
13/10/2025 10,500 0.15 (1.45%) 500 5.25 0 0 10,350 11,050 9,630
10/10/2025 10,350 -0.05 (-0.48%) 4,600 47.69 0 0 10,400 11,100 9,680
09/10/2025 10,400 -0.1 (-0.95%) 4,400 45.6 0 0 10,500 11,200 9,770
08/10/2025 10,500 0.15 (1.45%) 3,700 38.78 0 0 10,350 11,050 9,630
07/10/2025 10,350 0.05 (0.49%) 3,100 32.09 0 0 10,300 11,000 9,580
06/10/2025 10,300 -0.2 (-1.9%) 1,200 12.36 0 0 10,500 11,200 9,770
03/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
02/10/2025 10,500 0.25 (2.44%) 200 2.1 0 0 10,250 10,950 9,540
01/10/2025 10,250 -0.2 (-1.91%) 10,000 102.85 0 0 10,450 11,150 9,720
30/09/2025 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
29/09/2025 10,500 0.05 (0.48%) 100 1.05 0 0 10,450 11,150 9,720

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