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
04/02/2026 10,050 0.08 (0.8%) 218,700 2,198.73 0 0 9,970 10,650 9,280
03/02/2026 9,970 0 (0%) 210,200 2,096.59 0 0 9,970 10,650 9,280
02/02/2026 9,970 -0.08 (-0.8%) 322,400 3,218.68 0 0 10,050 10,750 9,350
30/01/2026 10,050 0.05 (0.5%) 128,700 1,288.66 0 0 10,000 10,700 9,300
29/01/2026 10,000 0 (0%) 132,700 1,328.84 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 183,600 1,840.7 0 0 10,100 10,800 9,400
27/01/2026 10,100 0.1 (1%) 178,400 1,786.04 0 0 10,000 10,700 9,300
26/01/2026 10,000 -0.1 (-0.99%) 458,900 4,628.08 0 0 10,100 10,800 9,400
23/01/2026 10,100 -0.15 (-1.46%) 366,200 3,717.71 0 0 10,250 10,950 9,540
22/01/2026 10,250 -0.05 (-0.49%) 280,000 2,873.13 0 0 10,300 11,000 9,580
21/01/2026 10,300 -0.05 (-0.48%) 364,500 3,760.28 0 0 10,350 11,050 9,630
20/01/2026 10,350 0.15 (1.47%) 898,000 9,250.82 0 0 10,200 10,900 9,490
19/01/2026 10,200 0.05 (0.49%) 335,600 3,412.14 0 0 10,150 10,850 9,440
16/01/2026 10,150 0.1 (1.%) 278,300 2,822.14 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.1 (-0.99%) 262,900 2,662.83 0 0 10,150 10,850 9,440
14/01/2026 10,150 0 (0%) 384,100 3,890.77 0 0 10,150 10,850 9,440
13/01/2026 10,150 0.19 (1.91%) 382,000 3,834.74 0 0 9,960 10,650 9,270
12/01/2026 9,960 0.01 (0.1%) 396,600 3,944.68 0 0 9,950 10,600 9,260
09/01/2026 9,950 -0.01 (-0.1%) 151,700 1,508.62 0 0 9,960 10,650 9,270
08/01/2026 9,960 0.12 (1.22%) 188,200 1,873.52 0 0 9,840 10,500 9,160
07/01/2026 9,840 0.01 (0.1%) 182,600 1,794.19 0 0 9,830 10,500 9,150
06/01/2026 9,830 -0.01 (-0.1%) 146,400 1,435.1 0 0 9,840 10,500 9,160
05/01/2026 9,840 -0.02 (-0.2%) 117,600 1,156.38 0 0 9,860 10,550 9,170
31/12/2025 9,860 -0.03 (-0.3%) 130,700 1,288.84 0 0 9,890 10,550 9,200
30/12/2025 9,890 -0.01 (-0.1%) 69,500 686.21 0 0 9,900 10,550 9,210
29/12/2025 9,900 0.08 (0.81%) 80,000 789.23 0 0 9,820 10,500 9,140
26/12/2025 9,820 -0.1 (-1.01%) 414,800 4,082.53 0 0 9,920 10,600 9,230
25/12/2025 9,920 0 (0%) 72,100 713.53 0 0 9,920 10,600 9,230
24/12/2025 9,920 -0.03 (-0.3%) 160,600 1,591.08 0 0 9,950 10,600 9,260
23/12/2025 9,950 -0.03 (-0.3%) 149,500 1,488.96 0 0 9,980 10,650 9,290
22/12/2025 9,980 0.14 (1.42%) 144,000 1,435.52 0 0 9,840 10,500 9,160
19/12/2025 9,840 -0.01 (-0.1%) 77,400 761.41 0 0 9,850 10,500 9,170
18/12/2025 9,850 0 (0%) 175,500 1,723.13 0 0 9,850 10,500 9,170
17/12/2025 9,850 -0.01 (-0.1%) 64,700 637.56 0 0 9,860 10,550 9,170
16/12/2025 9,860 0.01 (0.1%) 117,500 1,157.57 0 0 9,850 10,500 9,170
15/12/2025 9,850 -0.05 (-0.51%) 126,700 1,249.87 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.06 (-0.6%) 144,100 1,432.37 0 0 9,960 10,650 9,270
11/12/2025 9,960 -0.03 (-0.3%) 77,100 768.46 0 0 9,990 10,650 9,300
10/12/2025 9,990 -0.01 (-0.1%) 178,100 1,778.04 0 0 10,000 10,700 9,300
09/12/2025 10,000 0.02 (0.2%) 282,000 2,810.86 0 0 9,980 10,650 9,290
08/12/2025 9,980 -0.07 (-0.7%) 262,000 2,619.4 0 0 10,050 10,750 9,350
05/12/2025 10,050 0 (0%) 166,600 1,668.44 0 0 10,050 10,750 9,350
04/12/2025 10,050 0.05 (0.5%) 165,400 1,656.73 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.01 (0.1%) 175,600 1,759.12 0 0 9,990 10,650 9,300
02/12/2025 9,990 -0.01 (-0.1%) 249,800 2,494.86 0 0 10,000 10,700 9,300
01/12/2025 10,000 0 (0%) 236,800 2,371.04 0 0 10,000 10,700 9,300
28/11/2025 10,000 -0.05 (-0.5%) 148,900 1,496.5 0 0 10,050 10,750 9,350
27/11/2025 10,050 0.05 (0.5%) 83,700 838.82 0 0 10,000 10,700 9,300
26/11/2025 10,000 0 (0%) 225,800 2,260.75 0 0 10,000 10,700 9,300
25/11/2025 10,000 -0.05 (-0.5%) 201,200 2,013.01 0 0 10,050 10,750 9,350
24/11/2025 10,050 0.05 (0.5%) 132,600 1,328.06 0 0 10,000 10,700 9,300
21/11/2025 10,000 -0.05 (-0.5%) 295,200 2,957.82 0 0 10,050 10,750 9,350
20/11/2025 10,050 0.05 (0.5%) 134,100 1,345.18 0 0 10,000 10,700 9,300
19/11/2025 10,000 -0.1 (-0.99%) 337,600 3,390.16 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.44%) 492,400 4,990.2 0 0 10,145 10,850 9,440
17/11/2025 10,650 0 (0%) 758,700 8,049.76 0 0 10,650 11,350 9,910
14/11/2025 10,650 0.1 (0.95%) 261,600 2,767.35 0 0 10,550 11,250 9,820
13/11/2025 10,550 0 (0%) 230,300 2,426.79 0 0 10,550 11,250 9,820
12/11/2025 10,550 0.05 (0.48%) 246,000 2,589.17 0 0 10,500 11,200 9,770
11/11/2025 10,500 0.1 (0.96%) 214,800 2,249.03 0 0 10,400 11,100 9,680
10/11/2025 10,400 -0.15 (-1.42%) 265,000 2,774.21 0 0 10,550 11,250 9,820
07/11/2025 10,550 0.2 (1.93%) 576,200 6,059.77 0 0 10,350 11,050 9,630
06/11/2025 10,350 0 (0%) 171,900 1,770.92 0 0 10,350 11,050 9,630
05/11/2025 10,350 0.05 (0.49%) 231,000 2,376.83 0 0 10,300 11,000 9,580
04/11/2025 10,300 -0.05 (-0.48%) 297,400 3,043.85 0 0 10,350 11,050 9,630
03/11/2025 10,350 0.05 (0.49%) 190,500 1,961.81 0 0 10,300 11,000 9,580
31/10/2025 10,300 0 (0%) 198,500 2,048.33 0 0 10,300 11,000 9,580
30/10/2025 10,300 0 (0%) 201,900 2,079.53 0 0 10,300 11,000 9,580
29/10/2025 10,300 0.15 (1.48%) 247,100 2,527.11 0 0 10,150 10,850 9,440
28/10/2025 10,150 0.05 (0.5%) 313,800 3,178.75 0 0 10,100 10,800 9,400
27/10/2025 10,100 -0.1 (-0.98%) 251,100 2,548.52 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 234,900 2,378.1 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.05 (-0.49%) 167,600 1,712.12 0 0 10,250 10,950 9,540
22/10/2025 10,250 0.05 (0.49%) 263,600 2,695.9 0 0 10,200 10,900 9,490
21/10/2025 10,200 0.1 (0.99%) 413,600 4,194.64 0 0 10,100 10,800 9,400
20/10/2025 10,100 -0.15 (-1.46%) 664,800 6,807.45 0 0 10,250 10,950 9,540
17/10/2025 10,250 -0.2 (-1.91%) 711,300 7,337.19 0 0 10,450 11,150 9,720
16/10/2025 10,450 0.05 (0.48%) 254,800 2,664.19 0 0 10,400 11,100 9,680
15/10/2025 10,400 -0.1 (-0.95%) 296,900 3,096.26 0 0 10,500 11,200 9,770
14/10/2025 10,500 -0.05 (-0.47%) 471,000 4,942.63 0 0 10,550 11,250 9,820
13/10/2025 10,550 -0.1 (-0.94%) 297,000 3,137.4 0 0 10,650 11,350 9,910
10/10/2025 10,650 0 (0%) 237,600 2,530.66 0 0 10,650 11,350 9,910
09/10/2025 10,650 0 (0%) 255,800 2,721.61 0 0 10,650 11,350 9,910
08/10/2025 10,650 0 (0%) 239,500 2,556.17 0 0 10,650 11,350 9,910
07/10/2025 10,650 0.05 (0.47%) 230,500 2,451.19 0 0 10,600 11,300 9,860
06/10/2025 10,600 -0.05 (-0.47%) 199,600 2,125.85 0 0 10,650 11,350 9,910
03/10/2025 10,650 -0.05 (-0.47%) 237,000 2,523.23 0 0 10,700 11,400 9,960
02/10/2025 10,700 -0.05 (-0.47%) 249,300 2,667.45 0 0 10,750 11,500 10,000
01/10/2025 10,750 0.05 (0.47%) 199,800 2,142.15 0 0 10,700 11,400 9,960
30/09/2025 10,700 -0.05 (-0.47%) 369,100 3,964.53 0 0 10,750 11,500 10,000
29/09/2025 10,750 0 (0%) 356,100 3,828.45 0 0 10,750 11,500 10,000
26/09/2025 10,750 0 (0%) 306,100 3,303.29 0 0 10,750 11,500 10,000
25/09/2025 10,750 0 (0%) 205,900 2,209.28 0 0 10,750 11,500 10,000
24/09/2025 10,750 0 (0%) 272,100 2,910.8 0 0 10,750 11,500 10,000
23/09/2025 10,750 -0.05 (-0.46%) 517,900 5,539.18 0 0 10,800 11,550 10,050
22/09/2025 10,800 -0.05 (-0.46%) 534,600 5,754.44 0 0 10,850 11,600 10,100
19/09/2025 10,850 -0.05 (-0.46%) 242,100 2,630.69 0 0 10,900 11,650 10,150
18/09/2025 10,900 0 (0%) 503,200 5,454.39 0 0 10,900 11,650 10,150
17/09/2025 10,900 0.05 (0.46%) 230,000 2,502.88 0 0 10,850 11,600 10,100
16/09/2025 10,850 -0.05 (-0.46%) 380,400 4,144.28 0 0 10,900 11,650 10,150
15/09/2025 10,900 0 (0%) 371,300 4,043.4 0 0 10,900 11,650 10,150
12/09/2025 10,900 0.05 (0.46%) 420,900 4,578.31 0 0 10,850 11,600 10,100
11/09/2025 10,850 0 (0%) 466,900 5,029.54 0 0 10,850 11,600 10,100
10/09/2025 10,850 0 (0%) 291,200 3,152.52 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 362,300 3,928.54 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.1 (-0.91%) 934,400 10,218.81 0 0 10,950 11,700 10,200
05/09/2025 10,950 -0.1 (-0.9%) 611,800 6,738.59 0 0 11,050 11,800 10,300
04/09/2025 11,050 0.15 (1.38%) 656,900 7,249.36 0 0 10,900 11,650 10,150
03/09/2025 10,900 0 (0%) 319,400 3,483.34 0 0 10,900 11,650 10,150
29/08/2025 10,900 -0.05 (-0.46%) 441,800 4,819.55 0 0 10,950 11,700 10,200
28/08/2025 10,950 0 (0%) 286,500 3,144.63 0 0 10,950 11,700 10,200
27/08/2025 10,950 0.1 (0.92%) 528,500 5,756.27 0 0 10,850 11,600 10,100
26/08/2025 10,850 0 (0%) 890,700 9,625.82 0 0 10,850 11,600 10,100
25/08/2025 10,850 0.05 (0.46%) 408,000 4,429.1 0 0 10,800 11,550 10,050
22/08/2025 10,800 -0.2 (-1.82%) 1,387,700 15,106.26 0 0 11,000 11,750 10,250
21/08/2025 11,000 0 (0%) 474,400 5,209.35 0 0 11,000 11,750 10,250
20/08/2025 11,000 -0.1 (-0.9%) 1,200,900 13,203.92 0 0 11,100 11,850 10,350
19/08/2025 11,100 -0.1 (-0.89%) 3,046,300 34,092.25 0 0 11,200 11,950 10,450
18/08/2025 11,200 0.05 (0.45%) 626,500 7,019.71 0 0 11,150 11,900 10,400
15/08/2025 11,150 -0.2 (-1.76%) 1,314,800 14,747.56 0 0 11,350 12,100 10,600
14/08/2025 11,350 -0.05 (-0.44%) 1,066,800 12,107.21 0 0 11,400 12,150 10,650
13/08/2025 11,400 0 (0%) 1,439,200 16,421.39 0 0 11,400 12,150 10,650
12/08/2025 11,400 0.2 (1.79%) 3,341,600 37,988.01 0 0 11,200 11,950 10,450
11/08/2025 11,200 0.05 (0.45%) 884,600 9,905.5 0 0 11,150 11,900 10,400
08/08/2025 11,150 0.1 (0.9%) 1,039,200 11,537.44 0 0 11,050 11,800 10,300
07/08/2025 11,050 0.05 (0.45%) 1,235,700 13,622.83 0 0 11,000 11,750 10,250
06/08/2025 11,000 0 (0%) 1,019,900 11,207.53 0 0 11,000 11,750 10,250
05/08/2025 11,000 0 (0%) 1,266,100 14,000.47 0 0 11,000 11,750 10,250
04/08/2025 11,000 0 (0%) 950,900 10,499.77 0 0 11,000 11,750 10,250

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