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
29/10/2026 10,200 -0.1 (-0.97%) 15,100 153.57 0 0 10,300 11,300 9,300
28/10/2026 10,300 0 (0%) 5,600 57.35 0 0 10,300 11,300 9,300
27/10/2026 10,300 0 (0%) 18,500 190.55 0 0 10,300 11,300 9,300
26/10/2026 10,300 -0.1 (-0.96%) 47,975 492.44 0 0 10,400 11,400 9,400
23/10/2026 10,400 -0.1 (-0.95%) 62,528 642.86 0 0 10,500 11,500 9,500
22/10/2026 10,500 0 (0%) 39,275 405.81 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 56,836 588.78 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 8,210 85.43 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 20,400 214.72 0 0 10,500 11,500 9,500
16/10/2026 10,500 -0.1 (-0.94%) 16,620 173.05 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 3,675 38.61 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 12,361 129.44 0 0 10,600 11,600 9,600
13/10/2026 10,600 0 (0%) 17,700 188.38 0 0 10,600 11,600 9,600
12/10/2026 10,600 0.2 (1.92%) 16,300 172.3 0 0 10,400 11,400 9,400
09/10/2026 10,400 0.1 (0.97%) 22,297 232.15 0 0 10,300 11,300 9,300
08/10/2026 10,300 0.2 (1.98%) 12,298 125.25 0 0 10,100 11,100 9,100
07/10/2026 10,100 -0.3 (-2.88%) 38,100 387.48 0 0 10,400 11,400 9,400
06/10/2026 10,400 0 (0%) 13,000 134.06 0 0 10,400 11,400 9,400
05/10/2026 10,400 0 (0%) 2,700 27.88 0 0 10,400 11,400 9,400
02/10/2026 10,400 -0.1 (-0.95%) 47,154 487.47 0 0 10,500 11,500 9,500
01/10/2026 10,500 0 (0%) 30,900 321.85 0 0 10,500 11,500 9,500
30/09/2026 10,500 -0.1 (-0.94%) 47,594 499.59 0 0 10,600 11,600 9,600
29/09/2026 10,600 0 (0%) 26,105 273.26 10,700 102.72 10,600 11,600 9,600
28/09/2026 10,600 -0.1 (-0.93%) 19,700 207.27 0 0 10,700 11,700 9,700
25/09/2026 10,700 0 (0%) 7,396 78.12 0 0 10,700 11,700 9,700
24/09/2026 10,700 0 (0%) 15,900 167.48 0 0 10,700 11,700 9,700
23/09/2026 10,700 -0.2 (-1.83%) 15,100 160.77 0 0 10,900 11,900 9,900
22/09/2026 10,900 0.2 (1.87%) 26,500 281.33 0 0 10,700 11,700 9,700
21/09/2026 10,700 -0.3 (-2.73%) 17,206 184.13 0 0 11,000 12,100 9,900
18/09/2026 11,000 0.1 (0.92%) 16,707 181.31 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.1 (0.93%) 25,900 282.15 0 0 10,800 11,800 9,800
16/09/2026 10,800 -0.5 (-4.42%) 60,844 660.14 0 0 11,300 12,400 10,200
15/09/2026 11,300 -0.3 (-2.59%) 70,500 778.59 0 0 11,600 12,700 10,500
14/09/2026 11,600 -0.2 (-1.69%) 60,350 681.19 0 0 11,800 12,900 10,700
11/09/2026 11,800 -0.1 (-0.84%) 3,887 45.9 0 0 11,900 13,000 10,800
10/09/2026 11,900 0 (0%) 6,900 80.84 0 0 11,900 13,000 10,800
09/09/2026 11,900 -0.2 (-1.65%) 59,100 703.68 0 0 12,100 13,300 10,900
08/09/2026 12,100 -0.1 (-0.82%) 24,200 288.3 0 0 12,200 13,400 11,000
07/09/2026 12,200 0 (0%) 10,000 120.3 0 0 12,200 13,400 11,000
04/09/2026 12,200 -0.1 (-0.81%) 1,101 13.41 0 0 12,300 13,500 11,100
03/09/2026 12,300 -0.3 (-2.38%) 24,300 296 0 0 12,600 13,800 11,400
28/08/2026 12,600 0.1 (0.8%) 17,052 211.73 0 0 12,500 13,700 11,300
27/08/2026 12,500 0.1 (0.81%) 13,291 164.89 0 0 12,400 13,600 11,200
26/08/2026 12,400 -0.1 (-0.8%) 11,957 147.86 0 0 12,500 13,700 11,300
25/08/2026 12,500 -0.2 (-1.57%) 26,479 327.93 0 0 12,700 13,900 11,500
24/08/2026 12,700 0.5 (4.1%) 20,981 265.27 0 0 12,200 13,400 11,000
21/08/2026 12,200 0.5 (4.27%) 18,285 218.23 0 0 11,700 12,800 10,600
20/08/2026 11,700 0 (0%) 7,900 91.46 0 0 11,700 12,800 10,600
19/08/2026 11,700 0 (0%) 81,603 941.11 0 0 11,700 12,800 10,600
18/08/2026 11,700 -0.2 (-1.68%) 46,607 536.95 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.2 (-1.65%) 6,200 71.98 0 0 12,100 13,300 10,900
14/08/2026 12,100 -0.5 (-3.97%) 93,099 1,136.5 0 0 12,600 13,800 11,400
13/08/2026 12,600 -0.2 (-1.56%) 27,045 339.36 0 0 12,800 14,000 11,600
12/08/2026 12,800 0 (0%) 51,286 641.59 0 0 12,800 14,000 11,600
11/08/2026 12,800 -0.2 (-1.54%) 104,910 1,354.59 0 0 13,000 14,300 11,700
10/08/2026 13,000 1.1 (9.24%) 155,233 1,953.26 0 0 11,900 13,000 10,800
07/08/2026 11,900 0.6 (5.31%) 42,788 487.39 0 0 11,300 12,400 10,200
06/08/2026 11,300 0.5 (4.63%) 49,900 558.94 0 0 10,800 11,800 9,800
05/08/2026 10,800 0.1 (0.93%) 72,499 770.4 0 0 10,700 11,700 9,700
04/08/2026 10,700 0.7 (7.%) 85,279 891.04 0 0 10,000 11,000 9,000
03/08/2026 10,000 -0.4 (-3.85%) 117,621 1,185.91 0 0 10,400 11,400 9,400
31/07/2026 10,400 -0.2 (-1.89%) 25,700 267.75 0 0 10,600 11,600 9,600
30/07/2026 10,600 0 (0%) 19,902 209.06 0 0 10,600 11,600 9,600
29/07/2026 10,600 0.5 (4.95%) 26,202 275.34 0 0 10,100 11,100 9,100
28/07/2026 10,100 0 (0%) 73,300 733.8 0 0 10,100 11,100 9,100
27/07/2026 10,100 -0.3 (-2.88%) 53,500 544.98 0 0 10,400 11,400 9,400
24/07/2026 10,400 -0.1 (-0.95%) 35,110 364.81 0 0 10,500 11,500 9,500
23/07/2026 10,500 -0.3 (-2.78%) 69,556 733.55 0 0 10,800 11,800 9,800
22/07/2026 10,800 -0.3 (-2.7%) 50,543 543.06 0 0 11,100 12,200 10,000
21/07/2026 11,100 -0.3 (-2.63%) 32,590 362.14 0 0 11,400 12,500 10,300
20/07/2026 11,400 -0.2 (-1.72%) 17,400 198 0 0 11,600 12,700 10,500
17/07/2026 11,600 -0.2 (-1.69%) 40,325 465.81 0 0 11,800 12,900 10,700
16/07/2026 11,800 -0.2 (-1.67%) 28,800 337.81 0 0 12,000 13,200 10,800
15/07/2026 12,000 -0.1 (-0.83%) 39,700 476.73 0 0 12,100 13,300 10,900
14/07/2026 12,100 -0.2 (-1.63%) 55,400 666.66 0 0 12,300 13,500 11,100
13/07/2026 12,300 -0.1 (-0.81%) 18,075 221.54 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 26,650 330.46 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 28,200 348.48 0 0 12,400 13,600 11,200
08/07/2026 12,400 -0.1 (-0.8%) 6,835 84.87 0 0 12,500 13,700 11,300
07/07/2026 12,500 0 (0%) 11,565 142.88 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.2 (-1.57%) 32,475 405.3 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 20,107 255.18 0 0 12,700 13,900 11,500
02/07/2026 12,700 0 (0%) 22,105 280.76 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 15,600 197.51 0 0 12,700 13,900 11,500
30/06/2026 12,700 0.1 (0.79%) 8,600 108.88 0 0 12,600 13,800 11,400
29/06/2026 12,600 -0.1 (-0.79%) 14,378 182.07 0 0 12,700 13,900 11,500
26/06/2026 12,700 -0.2 (-1.55%) 12,520 159.18 0 0 12,900 14,100 11,700
25/06/2026 12,900 0.1 (0.78%) 14,337 182.24 0 0 12,800 14,000 11,600
24/06/2026 12,800 -0.1 (-0.78%) 12,110 155.39 0 0 12,900 14,100 11,700
23/06/2026 12,900 -0.1 (-0.77%) 31,023 400.55 0 0 13,000 14,300 11,700
22/06/2026 13,000 0 (0%) 9,221 119.07 0 0 13,000 14,300 11,700
19/06/2026 13,000 -0.1 (-0.76%) 21,276 275.82 0 0 13,100 14,400 11,800
18/06/2026 13,100 0 (0%) 53,200 693.39 0 0 13,100 14,400 11,800
17/06/2026 13,100 -0.1 (-0.76%) 22,343 290.08 0 0 13,200 14,500 11,900
16/06/2026 13,200 -0.2 (-1.49%) 77,100 1,008.26 0 0 13,400 14,700 12,100
15/06/2026 13,400 -0.1 (-0.74%) 31,200 415.22 0 0 13,500 14,800 12,200
12/06/2026 13,500 0 (0%) 14,057 189.42 0 0 13,500 14,800 12,200
11/06/2026 13,500 -0.1 (-0.74%) 2,900 39.27 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 11,960 160.44 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 5,400 72.72 0 0 13,600 14,900 12,300
08/06/2026 13,600 -0.2 (-1.45%) 15,011 201.84 0 0 13,800 15,100 12,500
05/06/2026 13,800 0 (0%) 18,000 247.26 0 0 13,800 15,100 12,500
04/06/2026 13,800 0.1 (0.73%) 14,463 197.03 0 0 13,700 15,000 12,400
03/06/2026 13,700 0 (0%) 4,258 57.91 0 0 13,700 15,000 12,400
02/06/2026 13,700 0.1 (0.74%) 9,891 134.28 0 0 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 15,617 212.4 0 0 13,600 14,900 12,300
29/05/2026 13,600 0.1 (0.74%) 27,280 366.25 0 0 13,500 14,800 12,200
28/05/2026 13,500 -0.1 (-0.74%) 17,150 232.36 0 0 13,600 14,900 12,300
27/05/2026 13,600 -0.1 (-0.73%) 35,413 485.6 0 0 13,700 15,000 12,400
26/05/2026 13,700 -0.1 (-0.72%) 13,200 180.36 0 0 13,800 15,100 12,500
25/05/2026 13,800 0.2 (1.47%) 26,318 360.71 0 0 13,600 14,900 12,300
22/05/2026 13,600 0.1 (0.74%) 20,350 273.65 0 0 13,500 14,800 12,200
21/05/2026 13,500 -0.1 (-0.74%) 21,200 286.97 0 0 13,600 14,900 12,300
20/05/2026 13,600 -0.2 (-1.45%) 39,987 535.28 0 0 13,800 15,100 12,500
19/05/2026 13,800 0.2 (1.47%) 12,303 168.99 0 0 13,600 14,900 12,300
18/05/2026 13,600 -0.2 (-1.45%) 37,500 508.1 0 0 13,800 15,100 12,500
15/05/2026 13,800 -0.2 (-1.43%) 73,254 1,002.12 0 0 14,000 15,400 12,600
14/05/2026 14,000 0.1 (0.72%) 17,410 242.97 0 0 13,900 15,200 12,600
13/05/2026 13,900 -0.1 (-0.71%) 53,310 736.5 0 0 14,000 15,400 12,600
12/05/2026 14,000 -0.2 (-1.41%) 40,901 574.27 0 0 14,200 15,600 12,800
11/05/2026 14,200 -0.2 (-1.39%) 49,650 698.97 0 0 14,400 15,800 13,000
08/05/2026 14,400 0 (0%) 28,929 414.43 0 0 14,400 15,800 13,000
07/05/2026 14,400 0 (0%) 77,101 1,117.53 0 0 14,400 15,800 13,000
06/05/2026 14,400 -0.1 (-0.69%) 38,500 555.16 0 0 14,500 15,900 13,100
05/05/2026 14,500 -0.1 (-0.68%) 32,100 465.8 0 0 14,600 16,000 13,200
04/05/2026 14,600 -0.4 (-2.67%) 78,517 1,149.09 0 0 15,000 16,500 13,500
29/04/2026 15,000 -0.3 (-1.96%) 58,900 875.05 0 0 15,300 16,800 13,800

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