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
11/06/2026 11,800 0.2 (1.72%) 2,302 27.06 0 0 11,600 12,700 10,500
10/06/2026 12,300 0 (0%) 8 0.09 0 0 12,300 13,500 11,100
09/06/2026 12,300 0.9 (7.89%) 100 1.23 0 0 11,400 12,500 10,300
08/06/2026 11,400 -0.1 (-0.87%) 301 3.48 0 0 11,500 12,600 10,400
05/06/2026 11,500 -0.2 (-1.71%) 305 3.52 0 0 11,700 12,800 10,600
04/06/2026 11,700 0.2 (1.74%) 602 6.92 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 12 0.13 0 0 11,500 12,600 10,400
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 12,600 10,400
28/05/2026 11,500 0 (0%) 18 0.19 0 0 11,500 12,600 10,400
27/05/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,100 9,900
26/05/2026 11,000 -0.6 (-5.17%) 600 6.61 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.6 (5.45%) 118 1.34 0 0 11,000 12,100 9,900
22/05/2026 11,000 -0.6 (-5.17%) 100 1.1 0 0 11,600 12,700 10,500
21/05/2026 11,600 0 (0%) 415 4.81 0 0 11,600 12,700 10,500
20/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/05/2026 11,600 0 (0%) 28 0.31 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 10 0.11 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/05/2026 11,600 0 (0%) 52 0.55 0 0 11,600 12,700 10,500
13/05/2026 11,600 0 (0%) 212 2.41 0 0 11,600 12,700 10,500
12/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
11/05/2026 11,600 -0.1 (-0.85%) 200 2.28 0 0 11,700 12,800 10,600
08/05/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
07/05/2026 11,700 0 (0%) 1 0.01 0 0 11,700 12,800 10,600
06/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
05/05/2026 11,700 -0.1 (-0.85%) 300 3.51 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
28/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/04/2026 11,800 0 (0%) 6 0.07 0 0 11,800 12,900 10,700
22/04/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
21/04/2026 11,700 0 (0%) 4 0.05 0 0 11,700 12,800 10,600
20/04/2026 11,700 -0.1 (-0.85%) 533 6.23 0 0 11,800 12,900 10,700
17/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
16/04/2026 11,800 0 (0%) 4 0.04 0 0 11,800 12,900 10,700
15/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
14/04/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
13/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/04/2026 11,800 0.9 (8.26%) 103 1.21 0 0 10,900 11,900 9,900
09/04/2026 10,900 -0.9 (-7.63%) 102 1.11 0 0 11,800 12,900 10,700
08/04/2026 11,800 0.9 (8.26%) 100 1.18 0 0 10,900 11,900 9,900
07/04/2026 10,900 -0.9 (-7.63%) 300 3.27 0 0 11,800 12,900 10,700
06/04/2026 11,800 0 (0%) 5 0.06 0 0 11,800 12,900 10,700
03/04/2026 11,800 0 (0%) 42 0.46 0 0 11,800 12,900 10,700
02/04/2026 11,800 0.3 (2.61%) 300 3.42 0 0 11,500 12,600 10,400
01/04/2026 11,500 0 (0%) 140 1.63 0 0 11,500 12,600 10,400
31/03/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
30/03/2026 11,500 0 (0%) 2 0.02 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 107 1.23 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.3 (-2.54%) 100 1.15 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 -0.2 (-1.67%) 617 7.13 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 13 0.16 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 2,700 30.83 0 0 12,000 13,200 10,800
17/03/2026 12,000 -1 (-7.69%) 881 10.56 0 0 13,000 14,300 11,700
16/03/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/03/2026 13,000 0.3 (2.36%) 101 1.31 0 0 12,700 13,900 11,500
12/03/2026 12,700 -0.3 (-2.31%) 600 7.27 0 0 13,000 14,300 11,700
11/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/03/2026 13,000 0 (0%) 34 0.4 0 0 13,000 14,300 11,700
09/03/2026 13,000 1 (8.33%) 1,805 20.86 0 0 12,000 13,200 10,800
06/03/2026 12,000 -0.9 (-6.98%) 425 5.09 0 0 12,900 14,100 11,700
05/03/2026 12,900 1 (8.4%) 338 4.23 0 0 11,900 13,000 10,800
04/03/2026 11,900 -1.1 (-8.46%) 100 1.19 0 0 13,000 14,300 11,700
03/03/2026 13,000 0 (0%) 12 0.16 0 0 13,000 14,300 11,700
02/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/02/2026 13,000 -0.1 (-0.76%) 100 1.3 0 0 13,100 14,400 11,800
24/02/2026 13,100 0.2 (1.55%) 105 1.38 0 0 12,900 14,100 11,700
23/02/2026 12,900 0.2 (1.57%) 101 1.3 0 0 12,700 13,900 11,500
13/02/2026 12,700 0 (0%) 9 0.11 0 0 12,700 13,900 11,500
12/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
11/02/2026 12,700 0 (0%) 2,430 30.86 0 0 12,700 13,900 11,500
10/02/2026 12,700 0 (0%) 8 0.09 0 0 12,700 13,900 11,500
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/02/2026 12,700 0 (0%) 700 8.89 0 0 12,700 13,900 11,500
05/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
04/02/2026 12,700 -0.4 (-3.05%) 2,100 25.3 0 0 13,100 14,400 11,800
03/02/2026 13,100 -1.1 (-7.75%) 507 6.53 0 0 14,200 15,600 12,800
02/02/2026 14,200 1.2 (9.23%) 908 11.3 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 600 7.21 0 0 13,000 14,300 11,700
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/01/2026 13,000 0.7 (5.69%) 594 7.54 0 0 12,300 13,500 11,100
27/01/2026 12,300 -0.8 (-6.11%) 900 11.27 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
23/01/2026 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
22/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
20/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
19/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/01/2026 13,100 0.1 (0.77%) 549 7.16 0 0 13,000 14,300 11,700
15/01/2026 13,000 -0.3 (-2.26%) 200 2.59 0 0 13,300 14,600 12,000
14/01/2026 13,300 0.4 (3.1%) 205 2.69 0 0 12,900 14,100 11,700
13/01/2026 12,900 -0.3 (-2.27%) 202 2.64 0 0 13,200 14,500 11,900
12/01/2026 13,200 -0.3 (-2.22%) 207 2.76 0 0 13,500 14,800 12,200
09/01/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/01/2026 13,500 0 (0%) 7 0.09 0 0 13,500 14,800 12,200
07/01/2026 13,500 0.6 (4.65%) 200 2.68 0 0 12,900 14,100 11,700
06/01/2026 12,900 -0.3 (-2.27%) 400 4.86 0 0 13,200 14,500 11,900
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/12/2025 13,200 0 (0%) 167 2.22 0 0 13,200 14,500 11,900
30/12/2025 13,200 -0.2 (-1.49%) 1,203 14.92 0 0 13,400 14,700 12,100
29/12/2025 13,400 0.1 (0.75%) 502 6.64 0 0 13,300 14,600 12,000
26/12/2025 13,300 -0.5 (-3.62%) 700 8.95 0 0 13,800 15,100 12,500
25/12/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
24/12/2025 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 13,800 11,400
23/12/2025 12,600 -1.4 (-10%) 2,809 35.77 0 0 14,000 15,400 12,600
22/12/2025 14,000 -0.8 (-5.41%) 200 2.8 0 0 14,800 16,200 13,400
19/12/2025 14,800 0.4 (2.78%) 184 2.7 0 0 14,400 15,800 13,000
18/12/2025 14,400 0 (0%) 7 0.1 0 0 14,400 15,800 13,000
17/12/2025 14,400 0.7 (5.11%) 525 7.28 0 0 13,700 15,000 12,400
16/12/2025 13,700 -0.2 (-1.44%) 4,615 60.41 0 0 13,900 15,200 12,600
15/12/2025 13,900 -0.5 (-3.47%) 203 2.73 0 0 14,400 15,800 13,000
12/12/2025 14,400 1.1 (8.27%) 312 4.46 0 0 13,300 14,600 12,000
11/12/2025 13,300 0 (0%) 1 0.01 0 0 13,300 14,600 12,000

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