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
30/10/2026 9,250 -0.02 (-0.22%) 451,200 4,210. 0 0 9,270 9,910 8,630
29/10/2026 10,200 -0.25 (-2.39%) 651,200 6,733.46 0 0 10,450 11,150 9,720
28/10/2026 10,450 0.05 (0.48%) 872,100 9,141.38 0 0 10,400 11,100 9,680
27/10/2026 10,400 0.05 (0.48%) 665,600 6,878.14 0 0 10,350 11,050 9,630
26/10/2026 10,350 -0.15 (-1.43%) 931,000 9,795.59 510,000 5,049 10,500 11,200 9,770
23/10/2026 10,500 0.1 (0.96%) 411,600 4,281.61 0 0 10,400 11,100 9,680
22/10/2026 10,400 -0.1 (-0.95%) 409,600 4,233.16 0 0 10,500 11,200 9,770
21/10/2026 10,500 0.45 (4.48%) 1,135,900 11,733.67 450,000 4,455 10,050 10,750 9,350
20/10/2026 10,050 0.25 (2.55%) 572,200 5,628.59 450,000 4,455 9,800 10,450 9,120
19/10/2026 9,800 -0.1 (-1.01%) 836,200 8,305.21 450,000 4,455 9,900 10,550 9,210
16/10/2026 9,900 0 (0%) 306,300 3,048.83 0 0 9,900 10,550 9,210
15/10/2026 9,900 0.26 (2.7%) 940,300 9,314.24 125,000 1,210 9,640 10,300 8,970
14/10/2026 9,640 0.04 (0.42%) 439,000 4,179.57 0 0 9,600 10,250 8,930
13/10/2026 9,600 0.02 (0.21%) 277,600 2,657.89 0 0 9,580 10,250 8,910
12/10/2026 9,580 0.14 (1.48%) 380,100 3,678.97 0 0 9,440 10,100 8,780
09/10/2026 9,440 0.16 (1.72%) 767,300 7,304.45 0 0 9,280 9,920 8,640
08/10/2026 9,280 -0.38 (-3.93%) 544,000 5,147.7 50,000 455 9,660 10,300 8,990
07/10/2026 9,660 -0.1 (-1.02%) 290,200 2,823.27 0 0 9,760 10,400 9,080
06/10/2026 9,760 0.23 (2.41%) 933,900 8,696.65 60,000 540 9,530 10,150 8,870
05/10/2026 9,530 -0.25 (-2.56%) 364,500 3,533.96 0 0 9,780 10,450 9,100
02/10/2026 9,780 -0.07 (-0.71%) 480,100 4,719.71 65,000 601.25 9,850 10,500 9,170
01/10/2026 9,850 -0.03 (-0.3%) 266,800 2,637.07 0 0 9,880 10,550 9,190
30/09/2026 9,880 0.03 (0.3%) 249,800 2,467.75 75,000 697.5 9,850 10,500 9,170
29/09/2026 9,850 0.05 (0.51%) 382,300 3,782.03 0 0 9,800 10,450 9,120
28/09/2026 9,800 -0.5 (-4.85%) 1,154,200 11,361.69 50,000 490 10,300 11,000 9,580
25/09/2026 10,300 -0.2 (-1.9%) 597,100 6,214.46 0 0 10,500 11,200 9,770
24/09/2026 10,500 -0.2 (-1.87%) 380,300 4,014.26 50,000 500 10,700 11,400 9,960
23/09/2026 10,700 0 (0%) 483,100 5,162.62 0 0 10,700 11,400 9,960
22/09/2026 10,700 0 (0%) 243,700 2,619.53 50,000 505 10,700 11,400 9,960
21/09/2026 10,700 -0.2 (-1.83%) 324,800 3,503.51 0 0 10,900 11,650 10,150
18/09/2026 10,900 0 (0%) 459,400 5,055.92 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.25 (2.35%) 638,300 6,960.53 0 0 10,650 11,350 9,910
16/09/2026 10,650 -0.05 (-0.47%) 301,300 3,203.26 0 0 10,700 11,400 9,960
15/09/2026 10,700 0.3 (2.88%) 888,300 9,537.94 0 0 10,400 11,100 9,680
14/09/2026 10,400 -0.6 (-5.45%) 864,200 9,259.21 0 0 11,000 11,750 10,250
11/09/2026 11,000 -0.6 (-5.17%) 1,028,200 11,550.08 0 0 11,600 12,400 10,800
10/09/2026 11,600 0 (0%) 377,200 4,376.37 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.2 (-1.69%) 591,300 6,912.3 0 0 11,800 12,600 11,000
08/09/2026 11,800 0.1 (0.85%) 384,100 4,517.49 0 0 11,700 12,500 10,900
07/09/2026 11,700 -0.15 (-1.27%) 605,100 7,176.24 0 0 11,850 12,650 11,050
04/09/2026 11,850 -0.05 (-0.42%) 609,300 7,237.2 0 0 11,900 12,700 11,100
03/09/2026 11,900 -0.2 (-1.65%) 494,200 5,909.49 0 0 12,100 12,900 11,300
28/08/2026 12,100 -0.05 (-0.41%) 1,143,900 13,985.47 0 0 12,150 13,000 11,300
27/08/2026 12,150 -0.1 (-0.82%) 398,500 4,854.38 0 0 12,250 13,100 11,400
26/08/2026 12,250 0.05 (0.41%) 596,000 7,240.46 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.2 (-1.61%) 820,200 10,063.88 0 0 12,400 13,250 11,550
24/08/2026 12,400 0 (0%) 786,500 9,796.83 0 0 12,400 13,250 11,550
21/08/2026 12,400 0.8 (6.9%) 2,006,100 24,339.77 0 0 11,600 12,400 10,800
20/08/2026 11,600 0 (0%) 304,300 3,550.47 0 0 11,600 12,400 10,800
19/08/2026 11,600 -0.15 (-1.28%) 300,600 3,475.17 0 0 11,750 12,550 10,950
18/08/2026 11,750 0 (0%) 471,700 5,536.66 0 0 11,750 12,550 10,950
17/08/2026 11,750 0.05 (0.43%) 401,400 4,715.12 0 0 11,700 12,500 10,900
14/08/2026 11,700 -0.15 (-1.27%) 829,600 9,726.39 0 0 11,850 12,650 11,050
13/08/2026 11,850 -0.3 (-2.47%) 984,400 11,887.09 0 0 12,150 13,000 11,300
12/08/2026 12,150 -0.05 (-0.41%) 350,200 4,267.84 0 0 12,200 13,050 11,350
11/08/2026 12,200 0.05 (0.41%) 1,269,200 15,675.11 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.35 (2.97%) 978,200 11,779.52 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.05 (-0.42%) 608,900 7,222.25 0 0 11,850 12,650 11,050
06/08/2026 11,850 -0.15 (-1.25%) 580,700 6,914.91 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.1 (-0.83%) 1,028,400 12,460.12 0 0 12,100 12,900 11,300
04/08/2026 12,100 -0.05 (-0.41%) 1,207,200 14,580.49 0 0 12,150 13,000 11,300
03/08/2026 12,150 0.35 (2.97%) 771,100 9,349.75 0 0 11,800 12,600 11,000
31/07/2026 11,800 -0.4 (-3.28%) 772,300 9,244.06 0 0 12,200 13,050 11,350
30/07/2026 12,200 0.65 (5.63%) 1,260,000 15,022.61 0 0 11,550 12,350 10,750
29/07/2026 11,550 0.1 (0.87%) 423,100 4,854.48 500,000 5,325 11,450 12,250 10,650
28/07/2026 11,450 0.25 (2.23%) 1,078,300 12,306.8 0 0 11,200 11,950 10,450
27/07/2026 11,200 -0.8 (-6.67%) 1,842,400 21,274.23 0 0 12,000 12,800 11,200
24/07/2026 12,000 -0.65 (-5.14%) 693,400 8,524.24 0 0 12,650 13,500 11,800
23/07/2026 12,650 0.35 (2.85%) 1,255,600 15,595.22 0 0 12,300 13,150 11,450
22/07/2026 12,300 0.05 (0.41%) 1,229,900 15,202.62 0 0 12,250 13,100 11,400
21/07/2026 12,250 -0.05 (-0.41%) 1,239,700 15,294.09 0 0 12,300 13,150 11,450
20/07/2026 12,300 -0.9 (-6.82%) 2,112,800 26,540.71 0 0 13,200 14,100 12,300
17/07/2026 13,200 -0.6 (-4.35%) 1,522,000 20,437.37 0 0 13,800 14,750 12,850
16/07/2026 13,800 -0.35 (-2.47%) 2,873,800 38,930.27 0 0 14,150 15,100 13,200
15/07/2026 14,150 -0.35 (-2.41%) 1,509,100 21,857.94 0 0 14,500 15,500 13,500
14/07/2026 14,500 -0.05 (-0.34%) 1,149,400 16,582.19 0 0 14,550 15,550 13,550
13/07/2026 14,550 -0.75 (-4.9%) 3,078,300 45,634.71 0 0 15,300 16,350 14,250
10/07/2026 15,300 -0.7 (-4.38%) 2,010,300 31,395.76 0 0 16,000 17,100 14,900
09/07/2026 16,000 0.05 (0.31%) 2,563,600 40,820.8 0 0 15,950 17,050 14,850
08/07/2026 15,950 -0.3 (-1.85%) 2,646,300 42,342.21 20,000 346 16,250 17,350 15,150
07/07/2026 16,250 0.45 (2.85%) 3,577,400 57,429.37 0 0 15,800 16,900 14,700
06/07/2026 15,800 -0.1 (-0.63%) 3,297,000 52,436.96 0 0 15,900 17,000 14,800
03/07/2026 15,900 1 (6.71%) 7,762,500 121,126.69 20,000 318 14,900 15,900 13,900
02/07/2026 14,900 0.6 (4.2%) 1,824,800 26,721.21 0 0 14,300 15,300 13,300
01/07/2026 14,300 0.5 (3.62%) 825,900 11,698.61 0 0 13,800 14,750 12,850
30/06/2026 13,800 0 (0%) 875,700 12,226.25 0 0 13,800 14,750 12,850
29/06/2026 13,800 -0.05 (-0.36%) 459,800 6,340.37 220,000 2,890 13,850 14,800 12,900
26/06/2026 13,850 -0.25 (-1.77%) 640,000 8,944.14 0 0 14,100 15,050 13,150
25/06/2026 14,100 -0.3 (-2.08%) 596,000 8,541.8 0 0 14,400 15,400 13,400
24/06/2026 14,400 0.2 (1.41%) 778,700 11,112.02 0 0 14,200 15,150 13,250
23/06/2026 14,200 -0.35 (-2.41%) 931,600 13,551.27 0 0 14,550 15,550 13,550
22/06/2026 14,550 -0.05 (-0.34%) 520,400 7,561.16 0 0 14,600 15,600 13,600
19/06/2026 14,600 0.1 (0.69%) 804,100 11,747.41 0 0 14,500 15,500 13,500
18/06/2026 14,500 -0.3 (-2.03%) 982,700 14,385.59 0 0 14,800 15,800 13,800
17/06/2026 14,800 0.25 (1.72%) 2,206,300 32,591.84 0 0 14,550 15,550 13,550
16/06/2026 14,550 0.35 (2.46%) 1,671,900 24,237.04 0 0 14,200 15,150 13,250
15/06/2026 14,200 0.4 (2.9%) 1,166,700 16,497.96 0 0 13,800 14,750 12,850
12/06/2026 13,800 -0.05 (-0.36%) 452,400 6,271.37 0 0 13,850 14,800 12,900
11/06/2026 13,850 0.3 (2.21%) 416,200 5,696.62 0 0 13,550 14,450 12,650
10/06/2026 13,550 0.15 (1.12%) 168,600 2,280.29 0 0 13,400 14,300 12,500
09/06/2026 13,400 0.1 (0.75%) 183,300 2,443.29 0 0 13,300 14,200 12,400
08/06/2026 13,300 -0.35 (-2.56%) 452,100 6,038.62 0 0 13,650 14,600 12,700
05/06/2026 13,650 -0.1 (-0.73%) 911,100 12,432.82 0 0 13,750 14,700 12,800
04/06/2026 13,750 0 (0%) 160,100 2,195.61 0 0 13,750 14,700 12,800
03/06/2026 13,750 0.3 (2.23%) 392,200 5,365.71 0 0 13,450 14,350 12,550
02/06/2026 13,450 -0.3 (-2.18%) 324,000 4,394.11 0 0 13,750 14,700 12,800
01/06/2026 13,750 0.1 (0.73%) 285,300 3,943.73 0 0 13,650 14,600 12,700
29/05/2026 13,650 -0.35 (-2.5%) 427,000 5,887.72 0 0 14,000 14,950 13,050
28/05/2026 14,000 0.45 (3.32%) 1,372,300 19,116.04 0 0 13,550 14,450 12,650
27/05/2026 13,550 0 (0%) 339,500 4,630.62 0 0 13,550 14,450 12,650
26/05/2026 13,550 0.1 (0.74%) 504,700 6,842.03 0 0 13,450 14,350 12,550
25/05/2026 13,450 -0.1 (-0.74%) 223,500 3,012.75 0 0 13,550 14,450 12,650
22/05/2026 13,550 0.35 (2.65%) 925,800 12,389.04 0 0 13,200 14,100 12,300
21/05/2026 13,200 0 (0%) 283,100 3,735.18 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.4 (-2.94%) 848,100 11,189.19 0 0 13,600 14,550 12,650
19/05/2026 13,600 0.1 (0.74%) 765,600 10,475.94 0 0 13,500 14,400 12,600
18/05/2026 13,500 -0.1 (-0.74%) 661,300 8,901.67 0 0 13,600 14,550 12,650
15/05/2026 13,600 -0.1 (-0.73%) 277,800 3,801.45 0 0 13,700 14,650 12,750
14/05/2026 13,700 0.05 (0.37%) 312,200 4,275.6 0 0 13,650 14,600 12,700
13/05/2026 13,650 0 (0%) 474,000 6,469.05 0 0 13,650 14,600 12,700
12/05/2026 13,650 -0.05 (-0.36%) 578,600 7,885.36 0 0 13,700 14,650 12,750
11/05/2026 13,700 -0.2 (-1.44%) 1,301,800 17,987.79 0 0 13,900 14,850 12,950
08/05/2026 13,900 -0.2 (-1.42%) 1,023,600 14,318.95 0 0 14,100 15,050 13,150
07/05/2026 14,100 -0.4 (-2.76%) 615,600 8,797.63 0 0 14,500 15,500 13,500
06/05/2026 14,500 0.15 (1.05%) 2,250,600 32,037.59 0 0 14,350 15,350 13,350
05/05/2026 14,350 -0.05 (-0.35%) 1,201,100 16,829.41 0 0 14,400 15,400 13,400
04/05/2026 14,400 -0.05 (-0.35%) 419,500 6,018.86 0 0 14,450 15,450 13,450

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