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
20/01/2026 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
19/01/2026 8,330 -0.04 (-0.48%) 20,000 164.95 0 0 8,370 8,950 7,790
16/01/2026 8,370 0 (0%) 800 6.64 0 0 8,370 8,950 7,790
15/01/2026 8,370 0 (0%) 700 5.85 0 0 8,370 8,950 7,790
14/01/2026 8,370 0 (0%) 700 5.8 0 0 8,370 8,950 7,790
13/01/2026 8,370 0.01 (0.12%) 1,100 9.2 0 0 8,360 8,940 7,780
12/01/2026 8,360 0.16 (1.95%) 5,400 44.44 0 0 8,200 8,770 7,630
09/01/2026 8,200 0.08 (0.99%) 5,700 46.71 0 0 8,120 8,680 7,560
08/01/2026 8,120 -0.17 (-2.05%) 5,100 41.39 0 0 8,290 8,870 7,710
07/01/2026 8,290 0 (0%) 100 0.83 0 0 8,290 8,870 7,710
06/01/2026 8,290 0.1 (1.22%) 3,100 25.6 0 0 8,190 8,760 7,620
05/01/2026 8,190 0.02 (0.24%) 11,000 89.41 0 0 8,170 8,740 7,600
31/12/2025 8,170 -0.01 (-0.12%) 5,400 44.35 0 0 8,180 8,750 7,610
30/12/2025 8,180 0.03 (0.37%) 9,700 80.05 0 0 8,150 8,720 7,580
29/12/2025 8,150 -0.01 (-0.12%) 7,200 58.58 0 0 8,160 8,730 7,590
26/12/2025 8,160 -0.2 (-2.39%) 1,300 10.58 0 0 8,360 8,940 7,780
25/12/2025 8,360 -0.04 (-0.48%) 6,200 51.31 0 0 8,400 8,980 7,820
24/12/2025 8,400 0 (0%) 7,600 63.46 0 0 8,400 8,980 7,820
23/12/2025 8,400 -0.05 (-0.59%) 17,000 142.94 0 0 8,450 9,040 7,860
22/12/2025 8,450 0.04 (0.48%) 16,700 141.05 0 0 8,410 8,990 7,830
19/12/2025 8,410 -0.34 (-3.89%) 3,600 30.27 0 0 8,750 9,360 8,140
18/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
17/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
16/12/2025 8,750 0.05 (0.57%) 2,000 16.96 0 0 8,700 9,300 8,100
15/12/2025 8,700 0.2 (2.35%) 1,500 12.89 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.15 (-1.73%) 4,700 39.7 0 0 8,650 9,250 8,050
11/12/2025 8,650 0.18 (2.13%) 1,900 16.36 0 0 8,470 9,060 7,880
10/12/2025 8,470 -0.23 (-2.64%) 100 0.85 0 0 8,700 9,300 8,100
09/12/2025 8,700 0.1 (1.16%) 3,100 26.76 0 0 8,600 9,200 8,000
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
05/12/2025 8,600 -0.09 (-1.04%) 17,400 147.85 0 0 8,690 9,290 8,090
04/12/2025 8,690 0.01 (0.12%) 3,400 29.26 0 0 8,680 9,280 8,080
03/12/2025 8,680 0.18 (2.12%) 9,000 76.76 0 0 8,500 9,090 7,910
02/12/2025 8,500 0.29 (3.53%) 1,300 11.05 0 0 8,210 8,780 7,640
01/12/2025 8,210 -0.39 (-4.53%) 1,400 11.6 0 0 8,600 9,200 8,000
28/11/2025 8,600 0.04 (0.47%) 3,900 33.24 0 0 8,560 9,150 7,970
27/11/2025 8,560 -0.03 (-0.35%) 19,400 166.43 0 0 8,590 9,190 7,990
26/11/2025 8,590 0.01 (0.12%) 3,000 25.81 0 0 8,580 9,180 7,980
25/11/2025 8,580 -0.04 (-0.46%) 16,300 140.2 0 0 8,620 9,220 8,020
24/11/2025 8,620 0.05 (0.58%) 19,300 172.37 0 0 8,570 9,160 7,980
21/11/2025 8,570 -0.23 (-2.61%) 1,900 16.38 0 0 8,800 9,410 8,190
20/11/2025 8,800 -0.14 (-1.57%) 7,000 59.92 0 0 8,940 9,560 8,320
19/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
18/11/2025 8,940 0.1 (1.13%) 4,500 40.02 0 0 8,840 9,450 8,230
17/11/2025 8,840 -0.01 (-0.11%) 15,500 137.04 0 0 8,850 9,460 8,240
14/11/2025 8,850 -0.01 (-0.11%) 14,900 130.06 0 0 8,860 9,480 8,240
13/11/2025 8,860 0.06 (0.68%) 800 7.06 0 0 8,800 9,410 8,190
12/11/2025 8,800 0.19 (2.21%) 300 2.64 0 0 8,610 9,210 8,010
11/11/2025 8,610 -0.26 (-2.93%) 3,500 30.1 0 0 8,870 9,490 8,250
10/11/2025 8,870 -0.12 (-1.33%) 300 2.62 0 0 8,990 9,610 8,370
07/11/2025 8,990 0.28 (3.21%) 5,100 44.1 0 0 8,710 9,310 8,110
06/11/2025 8,710 -0.28 (-3.11%) 16,800 148.79 0 0 8,990 9,610 8,370
05/11/2025 8,990 -0.01 (-0.11%) 1,800 15.21 0 0 9,000 9,630 8,370
04/11/2025 9,000 0 (0%) 21,500 189.48 0 0 9,000 9,630 8,370
03/11/2025 9,000 0 (0%) 2,300 20.64 0 0 9,000 9,630 8,370
31/10/2025 9,000 0.1 (1.12%) 11,500 103.34 0 0 8,900 9,520 8,280
30/10/2025 8,900 -0.2 (-2.2%) 11,600 103.24 0 0 9,100 9,730 8,470
29/10/2025 9,100 0 (0%) 10,800 98.35 0 0 9,100 9,730 8,470
28/10/2025 9,100 0.45 (5.2%) 44,200 401.36 0 0 8,650 9,250 8,050
27/10/2025 8,650 0.34 (4.09%) 22,400 193.84 0 0 8,310 8,890 7,730
24/10/2025 8,310 0 (0%) 9,900 82.26 0 0 8,310 8,890 7,730
23/10/2025 8,310 0.01 (0.12%) 3,800 31.6 0 0 8,300 8,880 7,720
22/10/2025 8,300 -0.08 (-0.95%) 16,100 133.6 0 0 8,380 8,960 7,800
21/10/2025 8,380 -0.63 (-6.99%) 67,100 571.42 0 0 9,010 9,640 8,380
20/10/2025 9,010 -0.38 (-4.05%) 21,600 197.05 0 0 9,390 10,000 8,740
17/10/2025 9,390 -0.4 (-4.09%) 22,000 208.69 0 0 9,790 10,450 9,110
16/10/2025 9,790 0.2 (2.09%) 5,500 52.16 0 0 9,590 10,250 8,920
15/10/2025 9,590 -0.13 (-1.34%) 19,900 189.61 0 0 9,720 10,400 9,040
14/10/2025 9,720 -0.73 (-6.99%) 87,100 858.05 0 0 10,450 11,150 9,720
13/10/2025 10,450 0.48 (4.81%) 104,600 1,081.09 0 0 9,970 10,650 9,280
10/10/2025 9,970 0.65 (6.97%) 84,900 832.88 0 0 9,320 9,970 8,670
09/10/2025 9,320 0 (0%) 2,500 23.55 0 0 9,320 9,970 8,670
08/10/2025 9,320 0 (0%) 10,800 100.45 0 0 9,320 9,970 8,670
07/10/2025 9,320 -0.08 (-0.85%) 7,700 72.08 0 0 9,400 10,050 8,750
06/10/2025 9,400 0 (0%) 6,900 64.6 0 0 9,400 10,050 8,750
03/10/2025 9,400 0.05 (0.53%) 4,500 42. 0 0 9,350 10,000 8,700
02/10/2025 9,350 0.03 (0.32%) 12,600 117.54 0 0 9,320 9,970 8,670
01/10/2025 9,320 0.09 (0.98%) 2,300 21.3 0 0 9,230 9,870 8,590
30/09/2025 9,230 -0.15 (-1.6%) 12,400 115.04 0 0 9,380 10,000 8,730
29/09/2025 9,380 -0.02 (-0.21%) 5,200 48.85 0 0 9,400 10,050 8,750
26/09/2025 9,400 -0.15 (-1.57%) 18,600 174.8 0 0 9,550 10,200 8,890
25/09/2025 9,550 0 (0%) 3,800 35.84 0 0 9,550 10,200 8,890
24/09/2025 9,550 0.19 (2.03%) 10,800 102.06 0 0 9,360 10,000 8,710
23/09/2025 9,360 -0.07 (-0.74%) 23,600 221.84 0 0 9,430 10,050 8,770
22/09/2025 9,430 -0.13 (-1.36%) 17,200 168.12 0 0 9,560 10,200 8,900
19/09/2025 9,560 -0.14 (-1.44%) 18,400 176.94 0 0 9,700 10,350 9,030
18/09/2025 9,700 -0.09 (-0.92%) 17,100 164.7 0 0 9,790 10,450 9,110
17/09/2025 9,790 0.09 (0.93%) 16,700 163.78 0 0 9,700 10,350 9,030
16/09/2025 9,700 -0.3 (-3%) 23,200 226.16 0 0 10,000 10,700 9,300
15/09/2025 10,000 0 (0%) 19,600 195.31 0 0 10,000 10,700 9,300
12/09/2025 10,000 0 (0%) 28,000 281.28 0 0 10,000 10,700 9,300
11/09/2025 10,000 0.38 (3.95%) 39,600 396.59 0 0 9,620 10,250 8,950
10/09/2025 9,620 -0.22 (-2.24%) 8,600 82.96 0 0 9,840 10,500 9,160
09/09/2025 9,840 0.02 (0.2%) 24,400 239.66 0 0 9,820 10,500 9,140
08/09/2025 9,820 -0.23 (-2.29%) 9,500 94.67 0 0 10,050 10,750 9,350
05/09/2025 10,050 0 (0%) 71,300 729.04 0 0 10,050 10,750 9,350
04/09/2025 10,050 0.35 (3.61%) 41,100 409.47 0 0 9,700 10,350 9,030
03/09/2025 9,700 -0.04 (-0.41%) 6,900 67.05 0 0 9,740 10,400 9,060
29/08/2025 9,740 -0.01 (-0.1%) 1,800 17.52 0 0 9,750 10,400 9,070
28/08/2025 9,750 -0.05 (-0.51%) 1,500 14.68 0 0 9,800 10,450 9,120
27/08/2025 9,800 0.06 (0.62%) 9,600 93.61 0 0 9,740 10,400 9,060
26/08/2025 9,740 0.07 (0.72%) 5,800 56.15 0 0 9,670 10,300 9,000
25/08/2025 9,670 0.06 (0.62%) 44,800 430.56 0 0 9,610 10,250 8,940
22/08/2025 9,610 -0.09 (-0.93%) 14,100 133.29 0 0 9,700 10,350 9,030
21/08/2025 9,700 -0.1 (-1.02%) 70,000 669.01 0 0 9,800 10,450 9,120
20/08/2025 9,800 0.01 (0.1%) 23,200 227.2 0 0 9,790 10,450 9,110
19/08/2025 9,790 0.01 (0.1%) 12,100 118.53 0 0 9,780 10,450 9,100
18/08/2025 9,780 0.01 (0.1%) 10,900 107.38 0 0 9,770 10,450 9,090
15/08/2025 9,770 -0.03 (-0.31%) 25,000 244.4 0 0 9,800 10,450 9,120
14/08/2025 9,800 0 (0%) 24,800 242.98 0 0 9,800 10,450 9,120
13/08/2025 9,800 -0.05 (-0.51%) 26,100 256.12 0 0 9,850 10,500 9,170
12/08/2025 9,850 0.03 (0.31%) 30,300 297.54 0 0 9,820 10,500 9,140
11/08/2025 9,820 -0.04 (-0.41%) 45,800 450.05 0 0 9,860 10,550 9,170
08/08/2025 9,860 -0.09 (-0.9%) 19,400 190.57 0 0 9,950 10,600 9,260
07/08/2025 9,950 0.06 (0.61%) 32,600 322.08 0 0 9,890 10,550 9,200
06/08/2025 9,890 -0.01 (-0.1%) 48,700 469.74 0 0 9,900 10,550 9,210
05/08/2025 9,900 -0.08 (-0.8%) 51,300 507.71 0 0 9,980 10,650 9,290
04/08/2025 9,980 0.07 (0.71%) 10,800 107.74 0 0 9,910 10,600 9,220
01/08/2025 9,910 -0.08 (-0.8%) 77,800 773.68 0 0 9,990 10,650 9,300
31/07/2025 9,990 -0.11 (-1.09%) 18,500 184.74 0 0 10,100 10,800 9,400
30/07/2025 10,100 0.1 (1%) 12,200 122.4 0 0 10,000 10,700 9,300
29/07/2025 10,000 -0.65 (-6.1%) 93,800 958.33 0 0 10,650 11,350 9,910
28/07/2025 10,650 0.15 (1.43%) 96,100 1,010.64 0 0 10,500 11,200 9,770
25/07/2025 10,500 0 (0%) 28,100 293.04 0 0 10,500 11,200 9,770
24/07/2025 10,500 0.15 (1.45%) 33,400 353.49 0 0 10,350 11,050 9,630
23/07/2025 10,350 0.2 (1.97%) 69,000 705.39 0 0 10,150 10,850 9,440
22/07/2025 10,150 -0.7 (-6.45%) 108,000 1,110.85 0 0 10,850 11,600 10,100
21/07/2025 10,850 -0.45 (-3.98%) 183,700 1,961.47 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