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
16/10/2026 12,200 1.3 (11.93%) 100 1.22 0 0 10,900 12,500 9,300
15/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/10/2026 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
13/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/10/2026 10,900 0 (0%) 5 0.05 0 0 10,900 12,500 9,300
09/10/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
08/10/2026 10,900 0 (0%) 10 0.12 0 0 10,900 12,500 9,300
07/10/2026 10,900 0 (0%) 8 0.09 0 0 10,900 12,500 9,300
06/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/10/2026 10,900 0 (0%) 6 0.07 0 0 10,900 12,500 9,300
30/09/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
29/09/2026 10,900 0.9 (9%) 100 1.09 0 0 10,000 11,500 8,500
28/09/2026 10,000 -0.3 (-2.91%) 4,000 40.08 0 0 10,300 11,800 8,800
25/09/2026 10,500 0 (0%) 1,700 17.46 0 0 10,500 12,000 9,000
24/09/2026 10,500 -0.1 (-0.94%) 220 2.33 0 0 10,600 12,100 9,100
23/09/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/09/2026 10,600 0.1 (0.95%) 500 5.3 0 0 10,500 12,000 9,000
21/09/2026 10,200 -0.3 (-2.86%) 400 4.2 0 0 10,500 12,000 9,000
18/09/2026 10,600 0.2 (1.92%) 2,175 22.87 0 0 10,400 11,900 8,900
17/09/2026 10,400 0 (0%) 1,300 13.56 0 0 10,400 11,900 8,900
16/09/2026 10,200 -0.1 (-0.97%) 800 8.32 0 0 10,300 11,800 8,800
15/09/2026 10,300 0 (0%) 939 9.66 0 0 10,300 11,800 8,800
14/09/2026 10,600 -0.1 (-0.93%) 3,705 38.06 0 0 10,700 12,300 9,100
11/09/2026 10,400 -0.4 (-3.7%) 2,110 22.63 0 0 10,800 12,400 9,200
10/09/2026 10,700 -0.1 (-0.93%) 1,720 18.52 0 0 10,800 12,400 9,200
09/09/2026 11,000 -0.4 (-3.51%) 5,202 56.01 0 0 11,400 13,100 9,700
08/09/2026 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
07/09/2026 11,300 -0.2 (-1.74%) 301 3.44 0 0 11,500 13,200 9,800
04/09/2026 11,500 0 (0%) 300 3.45 0 0 11,500 13,200 9,800
03/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/08/2026 11,500 0 (0%) 400 4.58 0 0 11,500 13,200 9,800
27/08/2026 11,500 0 (0%) 400 4.58 0 0 11,500 13,200 9,800
26/08/2026 11,500 0 (0%) 500 5.75 0 0 11,500 13,200 9,800
25/08/2026 11,600 0.1 (0.87%) 320 3.7 0 0 11,500 13,200 9,800
24/08/2026 11,500 0 (0%) 800 9.2 0 0 11,500 13,200 9,800
21/08/2026 11,200 -1.4 (-11.11%) 1,306 15.06 0 0 12,600 14,400 10,800
20/08/2026 12,600 0 (0%) 154 1.94 0 0 12,600 14,400 10,800
19/08/2026 12,600 -0.1 (-0.79%) 108 1.36 0 0 12,700 14,600 10,800
18/08/2026 12,700 0.6 (4.96%) 134 1.69 0 0 12,100 13,900 10,300
17/08/2026 12,100 0 (0%) 148 1.84 0 0 12,100 13,900 10,300
14/08/2026 12,100 0 (0%) 21 0.25 0 0 12,100 13,900 10,300
13/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/08/2026 13,300 0.3 (2.31%) 7,754 101.48 0 0 13,000 14,900 11,100
11/08/2026 12,900 0.7 (5.74%) 1,653 21.44 0 0 12,200 14,000 10,400
10/08/2026 12,900 -0.2 (-1.53%) 1,232 15.05 0 0 13,100 15,000 11,200
07/08/2026 13,100 0 (0%) 9 0.12 0 0 13,100 15,000 11,200
06/08/2026 13,000 0.9 (7.44%) 257 3.31 0 0 12,100 13,900 10,300
05/08/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
04/08/2026 12,000 -0.1 (-0.83%) 2,700 32.6 0 0 12,100 13,900 10,300
03/08/2026 12,100 0 (0%) 3,040 36.88 0 0 12,100 13,900 10,300
31/07/2026 11,800 0 (0%) 2,010 24.37 0 0 11,800 13,500 10,100
30/07/2026 11,800 0 (0%) 400 4.72 0 0 11,800 13,500 10,100
29/07/2026 11,800 -0.1 (-0.84%) 500 5.9 0 0 11,900 13,600 10,200
28/07/2026 11,900 0 (0%) 105 1.25 0 0 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
24/07/2026 12,000 0 (0%) 526 6.28 0 0 12,000 13,800 10,200
23/07/2026 12,000 -0.3 (-2.44%) 600 7.2 0 0 12,300 14,100 10,500
22/07/2026 12,300 0 (0%) 923 11.31 0 0 12,300 14,100 10,500
21/07/2026 12,000 0 (0%) 356 4.39 0 0 12,000 13,800 10,200
20/07/2026 12,000 -0.4 (-3.23%) 300 3.6 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 900 11.15 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 -0.2 (-1.59%) 1,600 19.84 0 0 12,600 14,400 10,800
07/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/07/2026 12,500 0 (0%) 600 7.54 0 0 12,500 14,300 10,700
03/07/2026 12,500 0 (0%) 2,500 31.25 0 0 12,500 14,300 10,700
02/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/07/2026 12,500 0.1 (0.81%) 1,000 12.5 0 0 12,400 14,200 10,600
30/06/2026 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 14,300 10,700
29/06/2026 12,500 0.1 (0.81%) 2,100 26.25 0 0 12,400 14,200 10,600
26/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/06/2026 12,400 0.2 (1.64%) 300 3.72 0 0 12,200 14,000 10,400
23/06/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
22/06/2026 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
19/06/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
18/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/06/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
16/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/06/2026 12,300 0.3 (2.5%) 2,705 33.23 0 0 12,000 13,800 10,200
12/06/2026 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 14,200 10,600
11/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/06/2026 12,400 0.3 (2.48%) 159 1.95 0 0 12,100 13,900 10,300
08/06/2026 12,100 0 (0%) 123 1.53 0 0 12,100 13,900 10,300
05/06/2026 12,000 -0.6 (-4.76%) 300 3.62 0 0 12,600 14,400 10,800
04/06/2026 12,600 -0.4 (-3.08%) 103 1.3 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 78 0.99 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 65 0.73 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
28/05/2026 13,100 0 (0%) 1,030 13.4 0 0 13,100 15,000 11,200
27/05/2026 13,100 0 (0%) 5 0.07 0 0 13,100 15,000 11,200
26/05/2026 13,100 -0.4 (-2.96%) 1,028 13.47 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
22/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
21/05/2026 13,500 0 (0%) 3 0.04 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
19/05/2026 14,000 1.6 (12.9%) 200 2.7 0 0 12,400 14,200 10,600
18/05/2026 12,400 0 (0%) 305 3.78 0 0 12,400 14,200 10,600
15/05/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 14,200 10,600
12/05/2026 12,300 0 (0%) 700 8.66 0 0 12,300 14,100 10,500
11/05/2026 12,800 0.7 (5.79%) 672 8.26 0 0 12,100 13,900 10,300
08/05/2026 12,100 0 (0%) 125 1.51 0 0 12,100 13,900 10,300
07/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/05/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
05/05/2026 12,100 -0.1 (-0.82%) 760 9.21 0 0 12,200 14,000 10,400
04/05/2026 12,500 0.1 (0.81%) 1,801 21.9 0 0 12,400 14,200 10,600
29/04/2026 12,600 -0.4 (-3.08%) 500 6.18 0 0 13,000 14,900 11,100
28/04/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
24/04/2026 13,000 1.2 (10.17%) 126 1.64 0 0 11,800 13,500 10,100
23/04/2026 11,800 -0.4 (-3.28%) 100 1.18 0 0 12,200 14,000 10,400
22/04/2026 13,000 0.6 (4.84%) 700 8.54 0 0 12,400 14,200 10,600
21/04/2026 12,500 0.3 (2.46%) 200 2.47 0 0 12,200 14,000 10,400
20/04/2026 12,200 -0.1 (-0.81%) 2,508 30.63 0 0 12,300 14,100 10,500
17/04/2026 12,300 0 (0%) 700 8.62 0 0 12,300 14,100 10,500

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