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
17/09/2026 9,200 -0.08 (-0.86%) 500 4.6 0 0 9,280 9,920 8,640
16/09/2026 9,280 0.27 (3.%) 200 1.86 0 0 9,010 9,640 8,380
15/09/2026 9,010 -0.48 (-5.06%) 3,700 33.36 0 0 9,490 10,150 8,830
14/09/2026 9,490 0.57 (6.39%) 3,000 27.36 0 0 8,920 9,540 8,300
11/09/2026 8,920 -0.48 (-5.11%) 10,500 94.35 0 0 9,400 10,050 8,750
10/09/2026 9,400 0 (0%) 4,300 40.53 0 0 9,400 10,050 8,750
09/09/2026 10,400 -0.1 (-0.95%) 20,100 210.14 0 0 10,500 11,200 9,770
08/09/2026 10,500 0 (0%) 25,400 266.72 0 0 10,500 11,200 9,770
07/09/2026 10,500 -0.15 (-1.41%) 29,500 308.5 0 0 10,650 11,350 9,910
04/09/2026 10,650 0 (0%) 19,600 208.29 0 0 10,650 11,350 9,910
03/09/2026 10,650 -0.05 (-0.47%) 400 4.23 0 0 10,700 11,400 9,960
28/08/2026 10,700 0 (0%) 15,000 157.54 0 0 10,700 11,400 9,960
27/08/2026 10,700 0 (0%) 11,600 122.29 0 0 10,700 11,400 9,960
26/08/2026 10,700 0 (0%) 22,300 236.65 0 0 10,700 11,400 9,960
25/08/2026 10,700 0.1 (0.94%) 10,200 109.14 0 0 10,600 11,300 9,860
24/08/2026 10,600 0 (0%) 600 6.35 0 0 10,600 11,300 9,860
21/08/2026 10,600 0 (0%) 4,400 46.61 0 0 10,600 11,300 9,860
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
19/08/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,100 9,680
18/08/2026 10,400 -0.15 (-1.42%) 4,200 43.62 0 0 10,550 11,250 9,820
17/08/2026 10,550 -0.05 (-0.47%) 300 3.17 0 0 10,600 11,300 9,860
14/08/2026 10,600 0.15 (1.44%) 300 3.19 0 0 10,450 11,150 9,720
13/08/2026 10,450 -0.15 (-1.42%) 1,200 12.5 0 0 10,600 11,300 9,860
12/08/2026 10,600 0.05 (0.47%) 100 1.06 0 0 10,550 11,250 9,820
11/08/2026 10,550 -0.15 (-1.4%) 2,200 23.23 0 0 10,700 11,400 9,960
10/08/2026 10,700 0.15 (1.42%) 1,200 12.48 0 0 10,550 11,250 9,820
07/08/2026 10,550 0 (0%) 300 3.1 0 0 10,550 11,250 9,820
06/08/2026 10,550 0.05 (0.48%) 200 2.11 0 0 10,500 11,200 9,770
05/08/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,200 9,770
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
03/08/2026 10,500 0.3 (2.94%) 500 5.25 0 0 10,200 10,900 9,490
31/07/2026 10,200 -0.6 (-5.56%) 2,100 21.31 0 0 10,800 11,550 10,050
30/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
28/07/2026 10,800 0.55 (5.37%) 125,000 1,349.55 0 0 10,250 10,950 9,540
27/07/2026 10,250 -0.25 (-2.38%) 200 2.07 0 0 10,500 11,200 9,770
24/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
21/07/2026 10,500 0.05 (0.48%) 200 2.1 0 0 10,450 11,150 9,720
20/07/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
17/07/2026 10,450 0.05 (0.48%) 100 1.05 0 0 10,400 11,100 9,680
16/07/2026 10,400 0.05 (0.48%) 1,200 12.41 0 0 10,350 11,050 9,630
15/07/2026 10,350 0.05 (0.49%) 200 2.07 0 0 10,300 11,000 9,580
14/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
13/07/2026 10,300 -0.2 (-1.9%) 3,000 30.88 0 0 10,500 11,200 9,770
10/07/2026 10,500 -0.05 (-0.47%) 400 4.21 0 0 10,550 11,250 9,820
09/07/2026 10,550 0 (0%) 100 1.06 0 0 10,550 11,250 9,820
08/07/2026 10,550 0.15 (1.44%) 100 1.06 0 0 10,400 11,100 9,680
07/07/2026 10,400 0.05 (0.48%) 500 5.2 0 0 10,350 11,050 9,630
06/07/2026 10,350 -0.1 (-0.96%) 1,200 12.47 0 0 10,450 11,150 9,720
03/07/2026 10,450 0 (0%) 10,600 110.78 0 0 10,450 11,150 9,720
02/07/2026 10,450 0 (0%) 11,000 114.9 0 0 10,450 11,150 9,720
01/07/2026 10,450 -0.05 (-0.48%) 2,000 20.95 0 0 10,500 11,200 9,770
30/06/2026 10,500 -0.05 (-0.47%) 900 9.38 0 0 10,550 11,250 9,820
29/06/2026 10,550 -0.15 (-1.4%) 500 5.28 0 0 10,700 11,400 9,960
26/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
25/06/2026 10,700 0.1 (0.94%) 200 2.14 0 0 10,600 11,300 9,860
24/06/2026 10,600 -0.05 (-0.47%) 100 1.06 0 0 10,650 11,350 9,910
23/06/2026 10,650 -0.35 (-3.18%) 30,900 329.04 0 0 11,000 11,750 10,250
22/06/2026 11,000 0.45 (4.27%) 1,000 10.33 0 0 10,550 11,250 9,820
19/06/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
18/06/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
17/06/2026 10,550 0 (0%) 20,800 220.43 0 0 10,550 11,250 9,820
16/06/2026 10,550 0 (0%) 5,000 52.75 0 0 10,550 11,250 9,820
15/06/2026 10,550 0 (0%) 11,700 123.44 0 0 10,550 11,250 9,820
12/06/2026 10,550 -0.05 (-0.47%) 26,600 281.7 0 0 10,600 11,300 9,860
11/06/2026 10,600 0 (0%) 17,800 188.96 0 0 10,600 11,300 9,860
10/06/2026 10,600 0 (0%) 11,200 119.72 0 0 10,600 11,300 9,860
09/06/2026 10,600 0 (0%) 500 5.29 0 0 10,600 11,300 9,860
08/06/2026 10,600 -0.05 (-0.47%) 600 6.36 0 0 10,650 11,350 9,910
05/06/2026 10,650 0 (0%) 1,000 10.65 0 0 10,650 11,350 9,910
04/06/2026 10,650 -0.2 (-1.84%) 7,900 84.02 0 0 10,850 11,600 10,100
03/06/2026 10,850 0.45 (4.33%) 400 4.23 0 0 10,400 11,100 9,680
02/06/2026 10,400 0 (0%) 2,000 20.83 0 0 10,400 11,100 9,680
01/06/2026 10,400 -0.1 (-0.95%) 1,800 18.77 0 0 10,500 11,200 9,770
29/05/2026 10,500 -0.1 (-0.94%) 300 3.17 0 0 10,600 11,300 9,860
28/05/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.2 (1.92%) 900 9.54 0 0 10,400 11,100 9,680
26/05/2026 10,400 -0.2 (-1.89%) 600 6.27 0 0 10,600 11,300 9,860
25/05/2026 10,600 0.15 (1.44%) 1,400 14.84 0 0 10,450 11,150 9,720
22/05/2026 10,450 -0.2 (-1.88%) 36,200 380.85 0 0 10,650 11,350 9,910
21/05/2026 10,650 0.05 (0.47%) 21,000 223.92 0 0 10,600 11,300 9,860
20/05/2026 10,600 0.1 (0.95%) 6,500 68.92 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.2 (-1.87%) 5,000 52.65 0 0 10,700 11,400 9,960
18/05/2026 10,700 -0.1 (-0.93%) 23,500 251.56 0 0 10,800 11,550 10,050
15/05/2026 10,800 0.15 (1.41%) 10,200 110.16 0 0 10,650 11,350 9,910
14/05/2026 10,650 -0.05 (-0.47%) 2,100 22.45 0 0 10,700 11,400 9,960
13/05/2026 10,700 -0.05 (-0.47%) 3,900 41.8 0 0 10,750 11,500 10,000
12/05/2026 10,750 -0.05 (-0.46%) 23,200 248.77 0 0 10,800 11,550 10,050
11/05/2026 10,800 0 (0%) 37,600 405.3 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 4,100 44.27 0 0 10,900 11,650 10,150
07/05/2026 10,900 0.05 (0.46%) 4,900 53.25 0 0 10,850 11,600 10,100
06/05/2026 10,850 0 (0%) 15,900 172.58 0 0 10,850 11,600 10,100
05/05/2026 10,850 0 (0%) 15,900 172.49 0 0 10,850 11,600 10,100
04/05/2026 10,850 0 (0%) 3,900 42.38 0 0 10,850 11,600 10,100
29/04/2026 10,850 -0.1 (-0.91%) 3,100 33.63 0 0 10,950 11,700 10,200
28/04/2026 10,950 -0.05 (-0.45%) 4,100 45.01 0 0 11,000 11,750 10,250
24/04/2026 11,000 -0.3 (-2.65%) 5,600 61.68 0 0 11,300 12,050 10,550
23/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
22/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 500 5.65 0 0 11,300 12,050 10,550
17/04/2026 11,300 0 (0%) 5,200 58.82 0 0 11,300 12,050 10,550
16/04/2026 11,300 -0.05 (-0.44%) 5,800 65.36 0 0 11,350 12,100 10,600
15/04/2026 11,350 0.15 (1.34%) 5,900 66.79 0 0 11,200 11,950 10,450
14/04/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 11,950 10,450
13/04/2026 11,200 0.05 (0.45%) 4,000 44.75 0 0 11,150 11,900 10,400
10/04/2026 11,150 0 (0%) 10,600 117.59 0 0 11,150 11,900 10,400
09/04/2026 11,150 -0.1 (-0.89%) 1,200 13.36 0 0 11,250 12,000 10,500
08/04/2026 11,250 0.45 (4.17%) 200 2.26 0 0 10,800 11,550 10,050
07/04/2026 10,800 -0.7 (-6.09%) 37,000 401.16 0 0 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,400 61.5 0 0 11,500 12,300 10,700
03/04/2026 11,500 0 (0%) 17,400 197.24 0 0 11,500 12,300 10,700
02/04/2026 11,500 0.15 (1.32%) 5,100 58.45 0 0 11,350 12,100 10,600
01/04/2026 11,350 -0.05 (-0.44%) 4,600 52.63 0 0 11,400 12,150 10,650
31/03/2026 11,400 -0.4 (-3.39%) 3,700 42.12 0 0 11,800 12,600 11,000
30/03/2026 11,800 0.4 (3.51%) 3,100 35.22 0 0 11,400 12,150 10,650
27/03/2026 11,400 0 (0%) 1,000 11.4 0 0 11,400 12,150 10,650
26/03/2026 11,400 0.2 (1.79%) 4,800 53.56 0 0 11,200 11,950 10,450
25/03/2026 11,200 0 (0%) 4,600 51.63 0 0 11,200 11,950 10,450
24/03/2026 11,200 0.15 (1.36%) 1,100 12.32 0 0 11,050 11,800 10,300
23/03/2026 11,050 -0.25 (-2.21%) 6,900 75.63 0 0 11,300 12,050 10,550
20/03/2026 11,300 0 (0%) 9,700 109.61 0 0 11,300 12,050 10,550
19/03/2026 11,300 -0.1 (-0.88%) 12,400 140.12 0 0 11,400 12,150 10,650
18/03/2026 11,400 0.1 (0.88%) 400 4.56 0 0 11,300 12,050 10,550
17/03/2026 11,300 0 (0%) 3,100 35.03 0 0 11,300 12,050 10,550

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