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
24/07/2026 12,700 -0.05 (-0.39%) 1,400 17.74 0 0 12,750 13,600 11,900
23/07/2026 12,750 0 (0%) 2,200 26.8 0 0 12,750 13,600 11,900
22/07/2026 12,750 0.65 (5.37%) 11,600 140.21 0 0 12,100 12,900 11,300
21/07/2026 12,100 0 (0%) 18,600 218.36 0 0 12,100 12,900 11,300
20/07/2026 12,100 -0.9 (-6.92%) 5,800 70.33 0 0 13,000 13,900 12,100
17/07/2026 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 13,150 11,450
16/07/2026 12,300 -0.8 (-6.11%) 1,000 12.3 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 400 5.04 0 0 13,100 14,000 12,200
14/07/2026 13,100 -0.1 (-0.76%) 6,600 83.47 0 0 13,200 14,100 12,300
13/07/2026 13,200 0 (0%) 1,300 16.56 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.05 (-0.38%) 3,100 39.48 0 0 13,250 14,150 12,350
09/07/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
08/07/2026 13,250 0 (0%) 200 2.64 0 0 13,250 14,150 12,350
07/07/2026 13,250 -0.05 (-0.38%) 2,400 30.78 0 0 13,300 14,200 12,400
06/07/2026 13,300 -0.05 (-0.37%) 4,000 50.52 0 0 13,350 14,250 12,450
03/07/2026 13,350 0 (0%) 11,600 149.56 0 0 13,350 14,250 12,450
02/07/2026 13,350 0.3 (2.3%) 100 1.34 0 0 13,050 13,950 12,150
01/07/2026 13,050 0.05 (0.38%) 3,100 40.49 0 0 13,000 13,900 12,100
30/06/2026 13,000 -0.5 (-3.7%) 4,100 53.23 0 0 13,500 14,400 12,600
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
23/06/2026 13,500 0.5 (3.85%) 15,400 199.97 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.65 (-4.76%) 2,000 27.15 100,500 1,306.5 13,650 14,600 12,700
19/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
18/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
17/06/2026 13,650 0 (0%) 5,100 69.42 0 0 13,650 14,600 12,700
16/06/2026 13,650 0 (0%) 100 1.37 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.25 (1.87%) 8,300 104.54 0 0 13,400 14,300 12,500
12/06/2026 13,400 0.75 (5.93%) 13,900 182.9 0 0 12,650 13,500 11,800
11/06/2026 12,650 -0.8 (-5.95%) 9,900 133.68 0 0 13,450 14,350 12,550
10/06/2026 13,450 0.5 (3.86%) 200 2.69 0 0 12,950 13,850 12,050
09/06/2026 12,950 -0.75 (-5.47%) 1,100 14.25 0 0 13,700 14,650 12,750
08/06/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
05/06/2026 13,700 -0.2 (-1.44%) 1,300 17.21 0 0 13,900 14,850 12,950
04/06/2026 13,900 0 (0%) 8,000 110.98 0 0 13,900 14,850 12,950
03/06/2026 13,900 -0.1 (-0.71%) 5,100 70.56 0 0 14,000 14,950 13,050
02/06/2026 14,000 0.2 (1.45%) 9,900 127.92 0 0 13,800 14,750 12,850
01/06/2026 15,500 0.15 (0.98%) 6,700 105 0 0 15,350 16,400 14,300
29/05/2026 15,350 0 (0%) 3,600 56.1 0 0 15,350 16,400 14,300
28/05/2026 15,350 0 (0%) 1,400 21.56 0 0 15,350 16,400 14,300
27/05/2026 15,350 0.8 (5.5%) 20,700 314.4 0 0 14,550 15,550 13,550
26/05/2026 14,550 0.05 (0.34%) 1,000 14.55 0 0 14,500 15,500 13,500
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
22/05/2026 14,500 -0.2 (-1.36%) 1,700 24.64 0 0 14,700 15,700 13,700
21/05/2026 14,700 0 (0%) 1,000 14.62 0 0 14,700 15,700 13,700
20/05/2026 14,700 -0.25 (-1.67%) 1,600 23.02 0 0 14,950 15,950 13,950
19/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
18/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
15/05/2026 14,950 0 (0%) 1,700 25.33 0 0 14,950 15,950 13,950
14/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
13/05/2026 14,950 -0.05 (-0.33%) 800 11.86 0 0 15,000 16,050 13,950
12/05/2026 15,000 -0.3 (-1.96%) 2,000 29.27 0 0 15,300 16,350 14,250
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,350 14,250
08/05/2026 15,300 0.3 (2%) 4,900 73.76 0 0 15,000 16,050 13,950
07/05/2026 15,000 -0.55 (-3.54%) 5,300 78.85 0 0 15,550 16,600 14,500
06/05/2026 15,550 0 (0%) 7,400 111.27 0 0 15,550 16,600 14,500
05/05/2026 15,550 0.6 (4.01%) 1,600 23.96 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.75 (-4.78%) 4,800 71.89 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 2,900 43.29 0 0 15,700 16,750 14,650
28/04/2026 15,700 -0.9 (-5.42%) 1,700 26.69 0 0 16,600 17,750 15,450
24/04/2026 16,600 0.6 (3.75%) 14,400 226.81 0 0 16,000 17,100 14,900
23/04/2026 16,000 0.45 (2.89%) 9,000 144.22 0 0 15,550 16,600 14,500
22/04/2026 15,550 1 (6.87%) 25,200 383.48 0 0 14,550 15,550 13,550
21/04/2026 14,550 0.2 (1.39%) 29,800 432.67 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 400 5.74 0 0 14,350 15,350 13,350
17/04/2026 14,350 0.15 (1.06%) 10,800 153.11 0 0 14,200 15,150 13,250
16/04/2026 14,200 -0.15 (-1.05%) 500 7.1 0 0 14,350 15,350 13,350
15/04/2026 14,350 -0.15 (-1.03%) 15,200 213.42 0 0 14,500 15,500 13,500
14/04/2026 14,500 0.6 (4.32%) 11,600 164.37 0 0 13,900 14,850 12,950
13/04/2026 13,900 0.4 (2.96%) 34,300 465.58 0 0 13,500 14,400 12,600
10/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
09/04/2026 13,500 0.1 (0.75%) 3,900 52.63 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.45 (3.47%) 6,600 88.64 0 0 12,950 13,850 12,050
07/04/2026 12,950 -0.5 (-3.72%) 15,400 200.81 0 0 13,450 14,350 12,550
06/04/2026 13,450 -0.1 (-0.74%) 4,400 56.62 0 0 13,550 14,450 12,650
03/04/2026 13,550 0 (0%) 7,800 105.08 0 0 13,550 14,450 12,650
02/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
01/04/2026 13,550 0.05 (0.37%) 3,600 48.24 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.35 (2.66%) 9,200 121.65 0 0 13,150 14,050 12,250
30/03/2026 13,150 -0.15 (-1.13%) 300 3.98 0 0 13,300 14,200 12,400
27/03/2026 13,300 -0.05 (-0.37%) 10,800 143.81 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.1 (-0.74%) 11,700 151.78 0 0 13,450 14,350 12,550
25/03/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
24/03/2026 13,450 0.05 (0.37%) 100 1.35 0 0 13,400 14,300 12,500
23/03/2026 13,400 0 (0%) 10,700 140.42 0 0 13,400 14,300 12,500
20/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
19/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
18/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
17/03/2026 13,400 0.1 (0.75%) 2,300 30.77 0 0 13,300 14,200 12,400
16/03/2026 13,300 0 (0%) 200 2.66 0 0 13,300 14,200 12,400
13/03/2026 13,300 -0.05 (-0.37%) 9,100 121.23 0 0 13,350 14,250 12,450
12/03/2026 13,350 0.05 (0.38%) 16,300 211.2 0 0 13,300 14,200 12,400
11/03/2026 13,300 0.55 (4.31%) 12,500 164.88 0 0 12,750 13,600 11,900
10/03/2026 12,750 0.4 (3.24%) 5,100 64.39 0 0 12,350 13,200 11,500
09/03/2026 12,350 -0.9 (-6.79%) 24,500 303.48 0 0 13,250 14,150 12,350
06/03/2026 13,250 -0.2 (-1.49%) 9,300 122.13 0 0 13,450 14,350 12,550
05/03/2026 13,450 0.15 (1.13%) 13,900 186.17 0 0 13,300 14,200 12,400
04/03/2026 13,300 -0.15 (-1.12%) 10,800 139.6 0 0 13,450 14,350 12,550
03/03/2026 13,450 0 (0%) 3,700 49.78 0 0 13,450 14,350 12,550
02/03/2026 13,450 -0.15 (-1.1%) 900 11.91 0 0 13,600 14,550 12,650
27/02/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 14,400 12,600
26/02/2026 13,500 -0.1 (-0.74%) 1,500 20.34 0 0 13,600 14,550 12,650
25/02/2026 13,600 -0.1 (-0.73%) 5,500 74.6 0 0 13,700 14,650 12,750
24/02/2026 13,700 -0.3 (-2.14%) 16,400 218.28 0 0 14,000 14,950 13,050
23/02/2026 14,000 0.65 (4.87%) 100 1.4 0 0 13,350 14,250 12,450
13/02/2026 13,350 0 (0%) 500 6.54 0 0 13,350 14,250 12,450
12/02/2026 13,350 -0.3 (-2.2%) 1,700 22.14 0 0 13,650 14,600 12,700
11/02/2026 13,650 0.25 (1.87%) 21,800 283.28 0 0 13,400 14,300 12,500
10/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
09/02/2026 13,400 0.35 (2.68%) 700 9.22 0 0 13,050 13,950 12,150
06/02/2026 13,050 -0.85 (-6.12%) 3,700 50.58 0 0 13,900 14,850 12,950
05/02/2026 13,900 0.2 (1.46%) 8,000 109.75 0 0 13,700 14,650 12,750
04/02/2026 13,700 -0.05 (-0.36%) 100 1.37 0 0 13,750 14,700 12,800
03/02/2026 13,750 0.45 (3.38%) 10,900 144.34 0 0 13,300 14,200 12,400
02/02/2026 13,300 0.35 (2.7%) 14,100 183.44 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.35 (-2.63%) 2,100 28. 0 0 13,300 14,200 12,400
29/01/2026 13,300 -0.15 (-1.12%) 3,200 41.75 0 0 13,450 14,350 12,550
28/01/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
27/01/2026 13,450 0.5 (3.86%) 100 1.35 0 0 12,950 13,850 12,050
26/01/2026 12,950 -0.2 (-1.52%) 1,700 22.54 0 0 13,150 14,050 12,250

Historical Data ja - BSC

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