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
23/09/2026 7,680 -0.22 (-2.78%) 10,100 77.41 0 0 7,900 8,450 7,350
22/09/2026 7,900 0.1 (1.28%) 2,200 17.35 0 0 7,800 8,340 7,260
21/09/2026 7,800 0.12 (1.56%) 3,000 23.47 0 0 7,680 8,210 7,150
18/09/2026 7,680 0.15 (1.99%) 5,900 45.1 0 0 7,530 8,050 7,010
17/09/2026 7,530 -0.16 (-2.08%) 35,700 271.62 0 0 7,690 8,220 7,160
16/09/2026 7,690 -0.09 (-1.16%) 7,600 57.09 0 0 7,780 8,320 7,240
15/09/2026 7,780 -0.01 (-0.13%) 26,900 204.63 0 0 7,790 8,330 7,250
14/09/2026 7,790 -0.15 (-1.89%) 17,800 139.19 0 0 7,940 8,490 7,390
11/09/2026 7,940 0.3 (3.93%) 8,700 65.8 0 0 7,640 8,170 7,110
10/09/2026 7,640 -0.06 (-0.78%) 4,100 32.23 0 0 7,700 8,230 7,170
09/09/2026 7,700 -0.1 (-1.28%) 40,300 315.41 0 0 7,800 8,340 7,260
08/09/2026 7,800 -0.26 (-3.23%) 50,200 383.85 0 0 8,060 8,620 7,500
07/09/2026 8,060 -0.1 (-1.23%) 5,300 42.92 0 0 8,160 8,730 7,590
04/09/2026 8,160 -0.05 (-0.61%) 7,500 61.27 0 0 8,210 8,780 7,640
03/09/2026 8,210 0.01 (0.12%) 29,800 244.52 0 0 8,200 8,770 7,630
28/08/2026 8,200 -0.3 (-3.53%) 13,800 113.42 0 0 8,500 9,090 7,910
27/08/2026 8,500 0 (0%) 7,800 65.77 0 0 8,500 9,090 7,910
26/08/2026 8,500 0.12 (1.43%) 11,000 93.43 0 0 8,380 8,960 7,800
25/08/2026 8,380 0.12 (1.45%) 3,500 29.2 0 0 8,260 8,830 7,690
24/08/2026 8,260 0.05 (0.61%) 2,700 22.38 0 0 8,210 8,780 7,640
21/08/2026 8,210 -0.1 (-1.2%) 5,400 45.22 0 0 8,310 8,890 7,730
20/08/2026 8,310 -0.25 (-2.92%) 3,100 26.27 0 0 8,560 9,150 7,970
19/08/2026 8,560 -0.03 (-0.35%) 3,900 32.05 0 0 8,590 9,190 7,990
18/08/2026 8,590 0.1 (1.18%) 13,500 115.89 0 0 8,490 9,080 7,900
17/08/2026 8,490 0.16 (1.92%) 2,200 18.65 0 0 8,330 8,910 7,750
14/08/2026 8,330 -0.07 (-0.83%) 14,500 121.58 0 0 8,400 8,980 7,820
13/08/2026 8,400 -0.01 (-0.12%) 28,500 239.76 0 0 8,410 8,990 7,830
12/08/2026 8,410 -0.09 (-1.06%) 2,100 17.84 0 0 8,500 9,090 7,910
11/08/2026 8,500 -0.04 (-0.47%) 9,100 77.43 0 0 8,540 9,130 7,950
10/08/2026 8,540 -0.01 (-0.12%) 3,800 32.31 0 0 8,550 9,140 7,960
07/08/2026 8,550 0.1 (1.18%) 4,000 34.34 0 0 8,450 9,040 7,860
06/08/2026 8,450 -0.02 (-0.24%) 3,400 28.86 0 0 8,470 9,060 7,880
05/08/2026 8,470 0.07 (0.83%) 19,400 167.02 0 0 8,400 8,980 7,820
04/08/2026 8,400 -0.36 (-4.11%) 27,600 233.29 0 0 8,760 9,370 8,150
03/08/2026 8,760 -0.13 (-1.46%) 5,700 50.31 0 0 8,890 9,510 8,270
31/07/2026 8,890 0.09 (1.02%) 3,700 32.35 0 0 8,800 9,410 8,190
30/07/2026 8,800 0.18 (2.09%) 10,200 88.01 0 0 8,620 9,220 8,020
29/07/2026 8,620 0.55 (6.82%) 6,500 55.72 0 0 8,070 8,630 7,510
28/07/2026 8,070 0.07 (0.88%) 26,400 212.69 0 0 8,000 8,560 7,440
27/07/2026 8,000 -0.59 (-6.87%) 6,300 53.45 0 0 8,590 9,190 7,990
24/07/2026 8,590 0.2 (2.38%) 15,000 128.01 0 0 8,390 8,970 7,810
23/07/2026 8,390 0.03 (0.36%) 10,300 87.33 0 0 8,360 8,940 7,780
22/07/2026 8,360 -0.14 (-1.65%) 3,400 28.84 0 0 8,500 9,090 7,910
21/07/2026 8,500 -0.3 (-3.41%) 19,000 170.67 0 0 8,800 9,410 8,190
20/07/2026 8,800 0.01 (0.11%) 9,600 84.42 0 0 8,790 9,400 8,180
17/07/2026 8,790 -0.03 (-0.34%) 3,000 26.01 0 0 8,820 9,430 8,210
16/07/2026 8,820 0.02 (0.23%) 23,200 199.06 0 0 8,800 9,410 8,190
15/07/2026 8,800 -0.19 (-2.11%) 2,200 19.4 0 0 8,990 9,610 8,370
14/07/2026 8,990 -0.01 (-0.11%) 2,900 25.8 0 0 9,000 9,630 8,370
13/07/2026 9,000 -0.05 (-0.55%) 5,400 48.96 0 0 9,050 9,680 8,420
10/07/2026 9,050 0.09 (1.%) 6,000 54.3 0 0 8,960 9,580 8,340
09/07/2026 8,960 0.01 (0.11%) 8,500 76.22 0 0 8,950 9,570 8,330
08/07/2026 9,850 0 (0%) 22,700 224.27 0 0 9,850 10,500 9,170
07/07/2026 9,850 -0.11 (-1.1%) 26,900 259.31 0 0 9,960 10,650 9,270
06/07/2026 9,960 -0.04 (-0.4%) 40,300 397.96 0 0 10,000 10,700 9,300
03/07/2026 10,000 -0.1 (-0.99%) 40,300 399.82 0 0 10,100 10,800 9,400
02/07/2026 10,100 -0.1 (-0.98%) 48,000 477.75 0 0 10,200 10,900 9,490
01/07/2026 10,200 -0.1 (-0.97%) 47,700 471.47 0 0 10,300 11,000 9,580
30/06/2026 10,300 0.05 (0.49%) 39,100 395.11 0 0 10,250 10,950 9,540
29/06/2026 10,250 0.2 (1.99%) 13,800 141.49 0 0 10,050 10,750 9,350
26/06/2026 10,050 -0.3 (-2.9%) 38,700 390.7 0 0 10,350 11,050 9,630
25/06/2026 10,350 -0.25 (-2.36%) 40,700 422.5 0 0 10,600 11,300 9,860
24/06/2026 10,600 -0.3 (-2.75%) 11,600 125.06 0 0 10,900 11,650 10,150
23/06/2026 10,900 -0.05 (-0.46%) 8,300 90.08 0 0 10,950 11,700 10,200
22/06/2026 10,950 -0.05 (-0.45%) 40,100 436.72 0 0 11,000 11,750 10,250
19/06/2026 11,000 0 (0%) 15,500 170.43 0 0 11,000 11,750 10,250
18/06/2026 11,000 0 (0%) 38,900 428.21 0 0 11,000 11,750 10,250
17/06/2026 11,000 0 (0%) 30,200 332.29 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 32,000 352.03 0 0 11,000 11,750 10,250
15/06/2026 11,000 -0.1 (-0.9%) 72,700 798.8 0 0 11,100 11,850 10,350
12/06/2026 11,100 -0.2 (-1.77%) 33,000 371.42 0 0 11,300 12,050 10,550
11/06/2026 11,300 0.15 (1.35%) 26,900 302.53 0 0 11,150 11,900 10,400
10/06/2026 11,150 -0.1 (-0.89%) 17,800 199.85 0 0 11,250 12,000 10,500
09/06/2026 11,250 0.15 (1.35%) 18,500 206.71 0 0 11,100 11,850 10,350
08/06/2026 11,100 -0.05 (-0.45%) 16,900 187.8 0 0 11,150 11,900 10,400
05/06/2026 11,150 -0.05 (-0.45%) 20,600 229.5 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.1 (-0.88%) 12,900 145.24 0 0 11,300 12,050 10,550
03/06/2026 11,300 0 (0%) 12,000 135.71 0 0 11,300 12,050 10,550
02/06/2026 11,300 -0.4 (-3.42%) 14,100 163.38 0 0 11,700 12,500 10,900
01/06/2026 11,700 -0.1 (-0.85%) 10,900 127.57 0 0 11,800 12,600 11,000
29/05/2026 11,800 -0.3 (-2.48%) 19,700 236.65 0 0 12,100 12,900 11,300
28/05/2026 12,100 -0.05 (-0.41%) 29,100 351.1 0 0 12,150 13,000 11,300
27/05/2026 12,150 -0.5 (-3.95%) 15,100 184.84 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 7,500 94.63 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 43,400 530.92 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.3 (-2.33%) 8,300 104.62 0 0 12,900 13,800 12,000
21/05/2026 12,900 -0.1 (-0.77%) 2,000 25.7 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.05 (0.39%) 19,400 246.37 0 0 12,950 13,850 12,050
19/05/2026 12,950 -0.05 (-0.38%) 14,900 191.52 0 0 13,000 13,900 12,100
18/05/2026 13,000 -0.2 (-1.52%) 7,300 94.95 0 0 13,200 14,100 12,300
15/05/2026 13,200 0.2 (1.54%) 7,500 98.25 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.2 (-1.52%) 4,100 53.52 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 8,300 108.37 0 0 13,200 14,100 12,300
12/05/2026 13,200 0 (0%) 2,500 33 0 0 13,200 14,100 12,300
11/05/2026 13,200 0.2 (1.54%) 18,300 237.88 0 0 13,000 13,900 12,100
08/05/2026 13,000 -0.1 (-0.76%) 17,500 227.84 0 0 13,100 14,000 12,200
07/05/2026 13,100 0.2 (1.55%) 16,600 217.24 0 0 12,900 13,800 12,000
06/05/2026 12,900 0 (0%) 10,400 135.04 75,000 997.5 12,900 13,800 12,000
05/05/2026 12,900 -0.25 (-1.9%) 17,200 223.9 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 15,000 196.87 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.1 (-0.75%) 35,900 472.12 0 0 13,250 14,150 12,350
28/04/2026 13,250 -0.55 (-3.99%) 30,900 409.78 0 0 13,800 14,750 12,850
24/04/2026 13,800 -0.2 (-1.43%) 15,300 212.64 0 0 14,000 14,950 13,050
23/04/2026 14,000 -0.2 (-1.41%) 8,200 115 0 0 14,200 15,150 13,250
22/04/2026 14,200 -0.15 (-1.05%) 3,500 50.14 0 0 14,350 15,350 13,350
21/04/2026 14,350 0.1 (0.7%) 6,900 98.32 0 0 14,250 15,200 13,300
20/04/2026 14,250 0.1 (0.71%) 11,300 162.51 0 0 14,150 15,100 13,200
17/04/2026 14,150 0.25 (1.8%) 14,200 201.26 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.3 (2.21%) 6,700 92.84 0 0 13,600 14,550 12,650
15/04/2026 13,600 -0.1 (-0.73%) 9,200 125.56 0 0 13,700 14,650 12,750
14/04/2026 13,700 0 (0%) 10,800 148.73 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,600 76 0 0 13,800 14,750 12,850
10/04/2026 13,800 0 (0%) 2,100 28.85 0 0 13,800 14,750 12,850
09/04/2026 13,800 0.1 (0.73%) 4,700 64.78 0 0 13,700 14,650 12,750
08/04/2026 13,700 0 (0%) 38,000 520.26 0 0 13,700 14,650 12,750
07/04/2026 13,700 0.3 (2.24%) 9,500 128.49 0 0 13,400 14,300 12,500
06/04/2026 13,400 -0.4 (-2.9%) 41,500 562.26 0 0 13,800 14,750 12,850
03/04/2026 13,800 -0.15 (-1.08%) 7,600 106.05 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.1 (-0.71%) 5,200 72.55 0 0 14,050 15,000 13,100
01/04/2026 14,050 0 (0%) 15,000 212.6 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.05 (0.36%) 30,500 431.59 0 0 14,000 14,950 13,050
30/03/2026 14,000 -0.5 (-3.45%) 22,400 311.84 0 0 14,500 15,500 13,500
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 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
BSC Livestream
早速連結