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
25/09/2026 10,900 -0.1 (-0.91%) 69,700 766.18 0 0 11,000 11,750 10,250
24/09/2026 11,000 0 (0%) 9,500 103.26 0 0 11,000 11,750 10,250
23/09/2026 11,000 -0.05 (-0.45%) 23,400 255.83 0 0 11,050 11,800 10,300
22/09/2026 11,050 -0.1 (-0.9%) 18,800 207.44 0 0 11,150 11,900 10,400
21/09/2026 11,150 0 (0%) 8,900 97.72 0 0 11,150 11,900 10,400
18/09/2026 11,150 0 (0%) 26,700 297.83 0 0 11,150 11,900 10,400
17/09/2026 11,150 0.15 (1.36%) 43,500 482.35 0 0 11,000 11,750 10,250
16/09/2026 11,000 0 (0%) 48,300 531.32 0 0 11,000 11,750 10,250
15/09/2026 11,000 -0.05 (-0.45%) 300,400 3,315.4 0 0 11,050 11,800 10,300
14/09/2026 11,050 -0.2 (-1.78%) 343,600 3,795.37 60,000 717 11,250 12,000 10,500
11/09/2026 11,250 -0.1 (-0.88%) 266,400 3,021.21 0 0 11,350 12,100 10,600
10/09/2026 11,350 0 (0%) 257,000 2,914.13 0 0 11,350 12,100 10,600
09/09/2026 11,350 -0.05 (-0.44%) 317,000 3,555.49 0 0 11,400 12,150 10,650
08/09/2026 11,400 0.1 (0.88%) 148,400 1,651.96 100,000 1,060 11,300 12,050 10,550
07/09/2026 11,300 0.05 (0.44%) 314,700 3,555.19 0 0 11,250 12,000 10,500
04/09/2026 11,250 -0.1 (-0.88%) 94,700 1,061.2 0 0 11,350 12,100 10,600
03/09/2026 11,350 -0.2 (-1.73%) 76,900 867.95 0 0 11,550 12,350 10,750
28/08/2026 11,550 -0.1 (-0.86%) 49,200 566.4 0 0 11,650 12,450 10,850
27/08/2026 11,650 -0.1 (-0.85%) 21,300 249.84 0 0 11,750 12,550 10,950
26/08/2026 11,750 -0.05 (-0.42%) 79,900 931.41 0 0 11,800 12,600 11,000
25/08/2026 11,800 0 (0%) 241,000 2,830.57 0 0 11,800 12,600 11,000
24/08/2026 11,800 0.2 (1.72%) 404,900 4,747.4 0 0 11,600 12,400 10,800
21/08/2026 11,600 0.25 (2.2%) 153,700 1,771.01 0 0 11,350 12,100 10,600
20/08/2026 11,350 -0.15 (-1.3%) 64,100 730.01 0 0 11,500 12,300 10,700
19/08/2026 11,500 0.1 (0.88%) 207,600 2,395.32 0 0 11,400 12,150 10,650
18/08/2026 11,400 -0.25 (-2.15%) 262,500 3,061.8 0 0 11,650 12,450 10,850
17/08/2026 11,650 0.45 (4.02%) 474,600 5,475.7 0 0 11,200 11,950 10,450
14/08/2026 11,200 0.1 (0.9%) 146,000 1,607.09 0 0 11,100 11,850 10,350
13/08/2026 11,100 -0.2 (-1.77%) 113,700 1,271.91 0 0 11,300 12,050 10,550
12/08/2026 11,300 -0.1 (-0.88%) 43,700 493.49 0 0 11,400 12,150 10,650
11/08/2026 11,400 0.05 (0.44%) 588,900 6,675.82 0 0 11,350 12,100 10,600
10/08/2026 11,350 -0.05 (-0.44%) 104,500 1,171.44 0 0 11,400 12,150 10,650
07/08/2026 11,400 -0.2 (-1.72%) 58,800 668.92 0 0 11,600 12,400 10,800
06/08/2026 11,600 -0.1 (-0.85%) 232,000 2,655.2 130,000 1,618.5 11,700 12,500 10,900
05/08/2026 11,700 0.7 (6.36%) 3,030,400 35,370.37 0 0 11,000 11,750 10,250
04/08/2026 11,000 0.3 (2.8%) 1,033,400 11,515.44 0 0 10,700 11,400 9,960
03/08/2026 10,700 0.1 (0.94%) 69,700 744.65 0 0 10,600 11,300 9,860
31/07/2026 10,600 0.1 (0.95%) 239,000 2,534.39 0 0 10,500 11,200 9,770
30/07/2026 10,500 -0.05 (-0.47%) 63,900 672.7 130,000 1,277.9 10,550 11,250 9,820
29/07/2026 10,550 0.05 (0.48%) 211,100 2,177.95 0 0 10,500 11,200 9,770
28/07/2026 10,500 0 (0%) 469,100 4,833.21 0 0 10,500 11,200 9,770
27/07/2026 10,500 0 (0%) 166,900 1,720.61 0 0 10,500 11,200 9,770
24/07/2026 10,500 -0.1 (-0.94%) 27,300 285.72 0 0 10,600 11,300 9,860
23/07/2026 10,600 0 (0%) 55,100 576.94 0 0 10,600 11,300 9,860
22/07/2026 10,600 0.15 (1.44%) 48,800 508.58 0 0 10,450 11,150 9,720
21/07/2026 10,450 -0.1 (-0.95%) 399,900 4,200.68 0 0 10,550 11,250 9,820
20/07/2026 10,550 -0.75 (-6.64%) 293,000 3,178.76 0 0 11,300 12,050 10,550
17/07/2026 11,300 -0.25 (-2.16%) 88,000 1,001.16 0 0 11,550 12,350 10,750
16/07/2026 11,550 -0.05 (-0.43%) 52,600 602.86 0 0 11,600 12,400 10,800
15/07/2026 11,600 -0.1 (-0.85%) 353,100 4,122.26 0 0 11,700 12,500 10,900
14/07/2026 11,700 0.2 (1.74%) 337,400 3,931.26 0 0 11,500 12,300 10,700
13/07/2026 11,500 0 (0%) 283,400 3,255.25 0 0 11,500 12,300 10,700
10/07/2026 11,500 -0.3 (-2.54%) 195,400 2,280.36 0 0 11,800 12,600 11,000
09/07/2026 11,800 0.35 (3.06%) 776,900 9,105.3 0 0 11,450 12,250 10,650
08/07/2026 11,450 0.1 (0.88%) 142,900 1,641.16 0 0 11,350 12,100 10,600
07/07/2026 11,350 0.05 (0.44%) 108,700 1,226.32 0 0 11,300 12,050 10,550
06/07/2026 11,300 -0.15 (-1.31%) 105,600 1,193.51 0 0 11,450 12,250 10,650
03/07/2026 11,450 -0.05 (-0.43%) 117,000 1,328.81 0 0 11,500 12,300 10,700
02/07/2026 11,500 -0.2 (-1.71%) 185,400 2,149.77 0 0 11,700 12,500 10,900
01/07/2026 11,700 0 (0%) 130,600 1,521.95 0 0 11,700 12,500 10,900
30/06/2026 11,700 0.1 (0.86%) 220,100 2,569.31 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.15 (1.31%) 240,800 2,794 0 0 11,450 12,250 10,650
26/06/2026 11,450 -0.25 (-2.14%) 144,700 1,686.22 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.35 (3.08%) 521,700 6,037.76 0 0 11,350 12,100 10,600
24/06/2026 11,350 0.15 (1.34%) 1,075,900 12,147.91 0 0 11,200 11,950 10,450
23/06/2026 11,200 -0.25 (-2.18%) 438,800 4,958.05 0 0 11,450 12,250 10,650
22/06/2026 11,450 0.25 (2.23%) 1,293,600 14,737.03 525,691 5,782.6 11,200 11,950 10,450
19/06/2026 11,200 0.7 (6.67%) 3,816,800 42,483.38 0 0 10,500 11,200 9,770
18/06/2026 10,500 -0.1 (-0.94%) 217,000 2,283.97 0 0 10,600 11,300 9,860
17/06/2026 10,600 0.2 (1.92%) 1,009,200 10,558.26 0 0 10,400 11,100 9,680
16/06/2026 10,400 0 (0%) 620,800 6,442.47 0 0 10,400 11,100 9,680
15/06/2026 10,400 -0.05 (-0.48%) 301,900 3,119.65 0 0 10,450 11,150 9,720
12/06/2026 10,450 -0.05 (-0.48%) 634,900 6,567.37 0 0 10,500 11,200 9,770
11/06/2026 10,500 -0.05 (-0.47%) 207,900 2,166.3 0 0 10,550 11,250 9,820
10/06/2026 10,550 0.05 (0.48%) 356,400 3,734.72 0 0 10,500 11,200 9,770
09/06/2026 10,500 0 (0%) 328,100 3,449.19 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.2 (-1.87%) 166,500 1,744.43 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 154,000 1,637.81 0 0 10,700 11,400 9,960
04/06/2026 10,700 -0.05 (-0.47%) 219,100 2,331.86 0 0 10,750 11,500 10,000
03/06/2026 10,750 0.45 (4.37%) 1,272,600 13,431.18 0 0 10,300 11,000 9,580
02/06/2026 10,300 -0.15 (-1.44%) 256,900 2,661.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0.05 (0.48%) 1,439,100 14,773.5 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.1 (0.97%) 2,739,000 28,269.62 280,900 2,691.02 10,300 11,000 9,580
28/05/2026 10,300 -0.3 (-2.83%) 2,994,200 31,038.1 1,000,000 10,000 10,600 11,300 9,860
27/05/2026 10,600 0.3 (2.91%) 1,794,400 18,836.48 1,000,000 10,000 10,300 11,000 9,580
26/05/2026 10,300 0 (0%) 491,500 5,055.95 1,525,691 15,256.91 10,300 11,000 9,580
25/05/2026 10,300 0 (0%) 158,800 1,633.74 1,525,691 15,256.91 10,300 11,000 9,580
22/05/2026 10,300 -0.05 (-0.48%) 213,000 2,192.3 0 0 10,350 11,050 9,630
21/05/2026 10,350 0 (0%) 615,000 6,342.74 0 0 10,350 11,050 9,630
20/05/2026 10,350 -0.15 (-1.43%) 233,800 2,408.52 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.1 (-0.94%) 187,600 1,960.48 0 0 10,600 11,300 9,860
18/05/2026 10,600 -0.05 (-0.47%) 201,900 2,126.76 0 0 10,650 11,350 9,910
15/05/2026 10,650 -0.05 (-0.47%) 329,300 3,479.74 0 0 10,700 11,400 9,960
14/05/2026 10,700 0.05 (0.47%) 141,400 1,518.02 0 0 10,650 11,350 9,910
13/05/2026 10,650 -0.05 (-0.47%) 211,800 2,241.85 0 0 10,700 11,400 9,960
12/05/2026 10,700 0 (0%) 278,400 2,937.98 0 0 10,700 11,400 9,960
11/05/2026 10,700 -0.1 (-0.93%) 302,000 3,197.09 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 220,500 2,382.74 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.05 (-0.46%) 217,000 2,372.59 0 0 10,950 11,700 10,200
06/05/2026 10,950 0 (0%) 250,800 2,727.51 0 0 10,950 11,700 10,200
05/05/2026 10,950 0 (0%) 233,900 2,537.44 0 0 10,950 11,700 10,200
04/05/2026 10,950 0.15 (1.39%) 375,500 4,101.24 0 0 10,800 11,550 10,050
29/04/2026 10,800 -0.05 (-0.46%) 281,900 3,040.24 0 0 10,850 11,600 10,100
28/04/2026 10,850 0.05 (0.46%) 545,200 5,945.75 0 0 10,800 11,550 10,050
24/04/2026 10,800 -0.2 (-1.82%) 441,600 4,772.65 0 0 11,000 11,750 10,250
23/04/2026 11,000 -0.25 (-2.22%) 593,500 6,510.06 0 0 11,250 12,000 10,500
22/04/2026 11,250 -0.05 (-0.44%) 215,300 2,438.89 0 0 11,300 12,050 10,550
21/04/2026 11,300 0 (0%) 733,600 8,361.98 0 0 11,300 12,050 10,550
20/04/2026 11,300 0 (0%) 126,700 1,425.91 0 0 11,300 12,050 10,550
17/04/2026 11,300 0.05 (0.44%) 325,500 3,655.16 0 0 11,250 12,000 10,500
16/04/2026 11,250 0 (0%) 255,100 2,861.51 0 0 11,250 12,000 10,500
15/04/2026 11,250 -0.2 (-1.75%) 268,300 3,046.42 0 0 11,450 12,250 10,650
14/04/2026 11,450 -0.05 (-0.43%) 521,600 5,997.77 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 540,300 6,197.57 0 0 11,600 12,400 10,800
10/04/2026 11,600 0 (0%) 562,500 6,541.47 0 0 11,600 12,400 10,800
09/04/2026 11,600 -0.2 (-1.69%) 459,900 5,328.28 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 847,400 9,896.83 0 0 11,500 12,300 10,700
07/04/2026 11,500 0.15 (1.32%) 523,900 5,969.11 66,000 792 11,350 12,100 10,600
06/04/2026 11,350 -0.5 (-4.22%) 1,061,500 12,167.01 0 0 11,850 12,650 11,050
03/04/2026 11,850 0.1 (0.85%) 1,109,400 13,219.6 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.05 (-0.42%) 841,300 9,797.62 0 0 11,800 12,600 11,000
01/04/2026 11,800 0 (0%) 746,100 8,744.4 0 0 11,800 12,600 11,000
31/03/2026 11,800 -0.3 (-2.48%) 2,135,300 25,135.56 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結