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
29/05/2026 9,190 -0.06 (-0.65%) 27,200 251.89 0 0 9,250 9,890 8,610
28/05/2026 9,250 0.07 (0.76%) 26,300 242.19 0 0 9,180 9,820 8,540
27/05/2026 9,180 0.02 (0.22%) 58,700 540.43 0 0 9,160 9,800 8,520
26/05/2026 9,160 -0.1 (-1.08%) 46,700 430.33 0 0 9,260 9,900 8,620
25/05/2026 9,260 0.06 (0.65%) 20,000 185.13 0 0 9,200 9,840 8,560
22/05/2026 9,200 -0.03 (-0.33%) 139,800 1,272.51 0 0 9,230 9,870 8,590
21/05/2026 9,230 0 (0%) 118,300 1,077.41 0 0 9,230 9,870 8,590
20/05/2026 9,230 -0.09 (-0.97%) 47,800 439.92 0 0 9,320 9,970 8,670
19/05/2026 9,320 -0.08 (-0.85%) 41,300 383.81 0 0 9,400 10,050 8,750
18/05/2026 9,400 0.05 (0.53%) 29,100 272.11 0 0 9,350 10,000 8,700
15/05/2026 9,350 0.03 (0.32%) 32,900 306.68 0 0 9,320 9,970 8,670
14/05/2026 9,320 0 (0%) 14,500 135.6 0 0 9,320 9,970 8,670
13/05/2026 9,320 -0.08 (-0.85%) 53,100 495.84 0 0 9,400 10,050 8,750
12/05/2026 9,400 -0.1 (-1.05%) 101,500 953.91 0 0 9,500 10,150 8,840
11/05/2026 9,500 -0.1 (-1.04%) 72,300 685.99 0 0 9,600 10,250 8,930
08/05/2026 9,600 -0.06 (-0.62%) 39,600 379.02 0 0 9,660 10,300 8,990
07/05/2026 9,660 -0.02 (-0.21%) 176,700 1,705.72 0 0 9,680 10,350 9,010
06/05/2026 9,680 -0.02 (-0.21%) 63,700 614.32 0 0 9,700 10,350 9,030
05/05/2026 9,700 0.06 (0.62%) 151,900 1,461.24 0 0 9,640 10,300 8,970
04/05/2026 9,640 0.09 (0.94%) 67,200 643.17 0 0 9,550 10,200 8,890
29/04/2026 9,550 -0.01 (-0.1%) 61,100 579.31 0 0 9,560 10,200 8,900
28/04/2026 9,560 -0.04 (-0.42%) 102,100 970.78 0 0 9,600 10,250 8,930
24/04/2026 9,600 -0.02 (-0.21%) 105,800 1,013.83 0 0 9,620 10,250 8,950
23/04/2026 9,620 0.22 (2.34%) 115,800 1,104.57 0 0 9,400 10,050 8,750
22/04/2026 9,400 -0.02 (-0.21%) 100,700 945.54 0 0 9,420 10,050 8,770
21/04/2026 9,420 -0.03 (-0.32%) 29,000 273.23 0 0 9,450 10,100 8,790
20/04/2026 9,450 0.15 (1.61%) 118,100 1,114.2 0 0 9,300 9,950 8,650
17/04/2026 9,300 0.04 (0.43%) 153,700 1,425.78 0 0 9,260 9,900 8,620
16/04/2026 9,260 -0.03 (-0.32%) 18,600 171.91 0 0 9,290 9,940 8,640
15/04/2026 9,290 -0.03 (-0.32%) 45,700 424.15 0 0 9,320 9,970 8,670
14/04/2026 9,320 -0.02 (-0.21%) 27,900 259.13 0 0 9,340 9,990 8,690
13/04/2026 9,340 0 (0%) 20,300 188.84 0 0 9,340 9,990 8,690
10/04/2026 9,340 0.09 (0.97%) 90,400 839.24 0 0 9,250 9,890 8,610
09/04/2026 9,250 -0.02 (-0.22%) 53,500 493.88 0 0 9,270 9,910 8,630
08/04/2026 9,270 0.14 (1.53%) 115,300 1,064.44 0 0 9,130 9,760 8,500
07/04/2026 9,130 0 (0%) 46,300 420.33 0 0 9,130 9,760 8,500
06/04/2026 9,130 -0.02 (-0.22%) 16,100 146.86 0 0 9,150 9,790 8,510
03/04/2026 9,150 0 (0%) 49,000 447.98 0 0 9,150 9,790 8,510
02/04/2026 9,150 -0.07 (-0.76%) 28,500 261.67 0 0 9,220 9,860 8,580
01/04/2026 9,220 -0.02 (-0.22%) 29,400 271.61 0 0 9,240 9,880 8,600
31/03/2026 9,240 0.08 (0.87%) 125,900 1,152.39 0 0 9,160 9,800 8,520
30/03/2026 9,160 -0.1 (-1.08%) 130,100 1,180.11 0 0 9,260 9,900 8,620
27/03/2026 9,260 0.01 (0.11%) 21,700 200.29 0 0 9,250 9,890 8,610
26/03/2026 9,250 0.12 (1.31%) 37,100 342.68 0 0 9,130 9,760 8,500
25/03/2026 9,130 0.05 (0.55%) 46,400 422.32 0 0 9,080 9,710 8,450
24/03/2026 9,080 0.04 (0.44%) 71,900 650.52 0 0 9,040 9,670 8,410
23/03/2026 9,040 -0.16 (-1.74%) 185,200 1,690.79 0 0 9,200 9,840 8,560
20/03/2026 9,200 -0.05 (-0.54%) 67,400 617.15 0 0 9,250 9,890 8,610
19/03/2026 9,250 -0.15 (-1.6%) 110,400 1,019.75 0 0 9,400 10,050 8,750
18/03/2026 9,400 -0.08 (-0.84%) 40,000 377.85 0 0 9,480 10,100 8,820
17/03/2026 9,480 0.08 (0.85%) 89,600 844.34 0 0 9,400 10,050 8,750
16/03/2026 9,400 -0.07 (-0.74%) 171,400 1,603.53 0 0 9,470 10,100 8,810
13/03/2026 9,470 -0.03 (-0.32%) 40,000 378.1 0 0 9,500 10,150 8,840
12/03/2026 9,500 0.04 (0.42%) 49,300 463.73 0 0 9,460 10,100 8,800
11/03/2026 9,460 0.18 (1.94%) 128,400 1,200.5 0 0 9,280 9,920 8,640
10/03/2026 9,280 0 (0%) 364,400 3,380.05 0 0 9,280 9,920 8,640
09/03/2026 9,280 -0.69 (-6.92%) 341,800 3,174.07 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 132,600 1,316.12 0 0 9,990 10,650 9,300
05/03/2026 9,990 -0.01 (-0.1%) 120,900 1,205.05 0 0 10,000 10,700 9,300
04/03/2026 10,000 0 (0%) 116,700 1,164.42 0 0 10,000 10,700 9,300
03/03/2026 10,000 0 (0%) 147,800 1,478.5 0 0 10,000 10,700 9,300
02/03/2026 10,000 -0.2 (-1.96%) 195,400 1,958.24 0 0 10,200 10,900 9,490
27/02/2026 10,200 0.05 (0.49%) 78,100 796.29 0 0 10,150 10,850 9,440
26/02/2026 10,150 0.05 (0.5%) 208,900 2,110.89 0 0 10,100 10,800 9,400
25/02/2026 10,100 -0.1 (-0.98%) 128,100 1,294.78 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 201,400 2,060.29 0 0 10,150 10,850 9,440
23/02/2026 10,150 0 (0%) 77,100 783.87 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 37,800 381.26 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.05 (-0.5%) 53,400 535.02 0 0 10,050 10,750 9,350
11/02/2026 10,050 0 (0%) 33,300 333.89 0 0 10,050 10,750 9,350
10/02/2026 10,050 0 (0%) 88,300 885.24 0 0 10,050 10,750 9,350
09/02/2026 10,050 0 (0%) 84,400 850.74 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.05 (-0.5%) 78,600 786.51 0 0 10,100 10,800 9,400
05/02/2026 10,100 0 (0%) 79,300 796.53 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 69,400 697.44 0 0 10,100 10,800 9,400
03/02/2026 10,100 -0.1 (-0.98%) 137,600 1,381.91 0 0 10,200 10,900 9,490
02/02/2026 10,200 0 (0%) 19,300 196.25 0 0 10,200 10,900 9,490
30/01/2026 10,200 0.1 (0.99%) 527,000 5,312.46 0 0 10,100 10,800 9,400
29/01/2026 10,100 0.1 (1%) 56,500 565.48 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 100,900 1,009.53 0 0 10,100 10,800 9,400
27/01/2026 10,100 0 (0%) 30,700 308.55 0 0 10,100 10,800 9,400
26/01/2026 10,100 -0.05 (-0.49%) 89,900 904.46 0 0 10,150 10,850 9,440
23/01/2026 10,150 -0.1 (-0.98%) 90,600 928.82 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.15 (1.49%) 293,200 2,992.92 0 0 10,100 10,800 9,400
21/01/2026 10,100 0 (0%) 242,200 2,429.43 0 0 10,100 10,800 9,400
20/01/2026 10,100 -0.75 (-6.91%) 656,900 6,740.16 0 0 10,850 11,600 10,100
19/01/2026 10,850 0.1 (0.93%) 114,200 1,233.32 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.1 (-0.92%) 90,000 969.23 0 0 10,850 11,600 10,100
15/01/2026 10,850 -0.05 (-0.46%) 291,600 3,130.81 0 0 10,900 11,650 10,150
14/01/2026 10,900 0.1 (0.93%) 264,300 2,907.03 0 0 10,800 11,550 10,050
13/01/2026 10,800 0.7 (6.93%) 699,000 7,328.42 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.1 (1%) 213,400 2,137.83 0 0 10,000 10,700 9,300
09/01/2026 10,000 -0.05 (-0.5%) 115,600 1,154.69 0 0 10,050 10,750 9,350
08/01/2026 10,050 0 (0%) 79,600 796.51 0 0 10,050 10,750 9,350
07/01/2026 10,050 0.05 (0.5%) 222,600 2,224.69 0 0 10,000 10,700 9,300
06/01/2026 10,000 0 (0%) 41,200 411.32 0 0 10,000 10,700 9,300
05/01/2026 10,000 0 (0%) 63,200 631.17 0 0 10,000 10,700 9,300
31/12/2025 10,000 0 (0%) 56,500 564.35 0 0 10,000 10,700 9,300
30/12/2025 10,000 0 (0%) 22,400 224 0 0 10,000 10,700 9,300
29/12/2025 10,000 0.01 (0.1%) 53,200 531.77 0 0 9,990 10,650 9,300
26/12/2025 9,990 0 (0%) 107,800 1,075.39 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 40,900 409.03 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.1 (-0.99%) 48,000 480.87 0 0 10,100 10,800 9,400
23/12/2025 10,100 0 (0%) 68,300 685.21 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 27,000 272.03 0 0 10,100 10,800 9,400
19/12/2025 10,100 0 (0%) 41,900 420.39 0 0 10,100 10,800 9,400
18/12/2025 10,100 0 (0%) 25,700 257.86 0 0 10,100 10,800 9,400
17/12/2025 10,100 0.1 (1%) 115,800 1,159.46 0 0 10,000 10,700 9,300
16/12/2025 10,000 -0.1 (-0.99%) 34,500 345.74 0 0 10,100 10,800 9,400
15/12/2025 10,100 0.1 (1%) 47,500 475.46 0 0 10,000 10,700 9,300
12/12/2025 10,000 -0.2 (-1.96%) 95,100 957.85 0 0 10,200 10,900 9,490
11/12/2025 10,200 0.05 (0.49%) 40,700 414.45 0 0 10,150 10,850 9,440
10/12/2025 10,150 -0.15 (-1.46%) 57,700 587.06 0 0 10,300 11,000 9,580
09/12/2025 10,300 -0.05 (-0.48%) 77,200 788.12 0 0 10,350 11,050 9,630
08/12/2025 10,350 -0.05 (-0.48%) 86,800 892.02 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.05 (0.48%) 294,300 3,016.2 0 0 10,350 11,050 9,630
04/12/2025 10,350 0.25 (2.48%) 312,500 3,168.43 0 0 10,100 10,800 9,400
03/12/2025 10,100 0 (0%) 86,700 877.73 0 0 10,100 10,800 9,400
02/12/2025 10,100 0.1 (1%) 53,700 538.9 0 0 10,000 10,700 9,300
01/12/2025 10,000 -0.05 (-0.5%) 46,800 471.68 0 0 10,050 10,750 9,350

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