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
14/09/2026 10,000 -0.2 (-1.96%) 909,468 9,098.68 0 0 10,200 11,200 9,200
11/09/2026 10,200 -0.3 (-2.86%) 428,916 4,409.03 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 668,510 6,937.39 0 0 10,500 11,500 9,500
09/09/2026 10,500 -0.1 (-0.94%) 471,105 4,915.55 0 0 10,600 11,600 9,600
08/09/2026 10,600 0 (0%) 1,322,313 13,995.22 0 0 10,600 11,600 9,600
07/09/2026 10,600 -0.1 (-0.93%) 683,237 7,232.81 0 0 10,700 11,700 9,700
04/09/2026 10,700 0.4 (3.88%) 1,527,199 16,251.52 0 0 10,300 11,300 9,300
03/09/2026 10,300 -0.2 (-1.9%) 415,041 4,278.35 0 0 10,500 11,500 9,500
28/08/2026 10,500 0.1 (0.96%) 642,474 6,681.95 0 0 10,400 11,400 9,400
27/08/2026 10,400 0 (0%) 445,883 4,644.7 0 0 10,400 11,400 9,400
26/08/2026 10,400 0.2 (1.96%) 881,693 9,056.91 0 0 10,200 11,200 9,200
25/08/2026 10,200 -0.1 (-0.97%) 614,075 6,256.83 0 0 10,300 11,300 9,300
24/08/2026 10,300 -0.1 (-0.96%) 1,036,728 10,701.16 0 0 10,400 11,400 9,400
21/08/2026 10,400 0.6 (6.12%) 1,617,277 16,403.08 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.1 (-1.01%) 447,191 4,406.64 0 0 9,900 10,800 9,000
19/08/2026 9,900 -0.1 (-1%) 523,389 5,193.93 0 0 10,000 11,000 9,000
18/08/2026 10,000 -0.1 (-0.99%) 464,437 4,630.42 255,000 2,575.5 10,100 11,100 9,100
17/08/2026 10,100 0.1 (1%) 340,143 3,389.22 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 1,115,026 11,206.4 2,700,000 27,000 10,000 11,000 9,000
13/08/2026 10,000 0 (0%) 555,337 5,578.08 0 0 10,000 11,000 9,000
12/08/2026 10,000 -0.2 (-1.96%) 668,241 6,702.97 0 0 10,200 11,200 9,200
11/08/2026 10,200 -0.1 (-0.97%) 913,428 9,256.61 0 0 10,300 11,300 9,300
10/08/2026 10,300 0.6 (6.19%) 1,144,923 11,486.14 0 0 9,700 10,600 8,800
07/08/2026 9,700 -0.1 (-1.02%) 515,545 4,992.19 0 0 9,800 10,700 8,900
06/08/2026 9,800 0 (0%) 416,223 4,051.81 0 0 9,800 10,700 8,900
05/08/2026 9,800 0 (0%) 1,375,561 13,678.36 0 0 9,800 10,700 8,900
04/08/2026 9,800 0 (0%) 597,925 5,815.96 0 0 9,800 10,700 8,900
03/08/2026 9,800 0.1 (1.03%) 958,477 9,267.98 0 0 9,700 10,600 8,800
31/07/2026 9,700 -0.1 (-1.02%) 917,607 8,903.89 0 0 9,800 10,700 8,900
30/07/2026 9,800 0.2 (2.08%) 1,133,562 10,988.89 0 0 9,600 10,500 8,700
29/07/2026 9,600 0 (0%) 439,604 4,197.41 0 0 9,600 10,500 8,700
28/07/2026 9,600 0.2 (2.13%) 1,432,841 13,704.3 0 0 9,400 10,300 8,500
27/07/2026 9,400 -0.3 (-3.09%) 799,355 7,555.44 0 0 9,700 10,600 8,800
24/07/2026 9,700 -0.2 (-2.02%) 207,487 2,015.45 0 0 9,900 10,800 9,000
23/07/2026 9,900 0.2 (2.06%) 970,132 9,414.24 0 0 9,700 10,600 8,800
22/07/2026 9,700 -0.3 (-3%) 423,679 4,166.03 0 0 10,000 11,000 9,000
21/07/2026 10,000 -0.1 (-0.99%) 425,204 4,230.13 0 0 10,100 11,100 9,100
20/07/2026 10,100 0 (0%) 980,631 9,779.39 0 0 10,100 11,100 9,100
17/07/2026 10,100 -0.2 (-1.94%) 327,166 3,322.32 0 0 10,300 11,300 9,300
16/07/2026 10,300 0 (0%) 554,762 5,636.26 0 0 10,300 11,300 9,300
15/07/2026 10,300 0 (0%) 393,863 4,037.97 0 0 10,300 11,300 9,300
14/07/2026 10,300 0 (0%) 275,251 2,827.31 0 0 10,300 11,300 9,300
13/07/2026 10,300 -0.1 (-0.96%) 961,940 9,871.77 0 0 10,400 11,400 9,400
10/07/2026 10,400 -0.3 (-2.8%) 524,453 5,535. 0 0 10,700 11,700 9,700
09/07/2026 10,700 0 (0%) 653,903 6,988.2 0 0 10,700 11,700 9,700
08/07/2026 10,700 -0.2 (-1.83%) 746,377 8,116.69 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.3 (2.83%) 968,555 10,392.38 0 0 10,600 11,600 9,600
06/07/2026 10,600 -0.5 (-4.5%) 1,393,160 15,034.2 0 0 11,100 12,200 10,000
03/07/2026 11,100 0.4 (3.74%) 2,611,418 28,544.89 0 0 10,700 11,700 9,700
02/07/2026 10,700 0.3 (2.88%) 2,679,371 28,350.39 0 0 10,400 11,400 9,400
01/07/2026 10,400 0 (0%) 481,800 4,978.25 0 0 10,400 11,400 9,400
30/06/2026 10,400 0.1 (0.97%) 521,353 5,393.81 0 0 10,300 11,300 9,300
29/06/2026 10,300 0.1 (0.98%) 452,045 4,631.2 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.1 (-0.97%) 427,140 4,373.89 0 0 10,300 11,300 9,300
25/06/2026 10,300 0 (0%) 170,318 1,746.11 0 0 10,300 11,300 9,300
24/06/2026 10,300 0.1 (0.98%) 456,033 4,658.67 0 0 10,200 11,200 9,200
23/06/2026 10,200 -0.2 (-1.92%) 602,216 6,182.86 0 0 10,400 11,400 9,400
22/06/2026 10,400 0 (0%) 1,342,012 13,793.98 0 0 10,400 11,400 9,400
19/06/2026 10,400 -0.1 (-0.95%) 585,929 6,131.11 0 0 10,500 11,500 9,500
18/06/2026 10,500 -0.2 (-1.87%) 564,639 5,995.73 0 0 10,700 11,700 9,700
17/06/2026 10,700 0 (0%) 972,522 10,428.26 104,000 1,144 10,700 11,700 9,700
16/06/2026 10,700 0.2 (1.9%) 1,393,978 14,789.36 0 0 10,500 11,500 9,500
15/06/2026 10,500 0.2 (1.94%) 1,707,144 17,809.89 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 472,806 4,868.56 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 439,378 4,489.97 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.1 (-0.96%) 997,723 10,310.64 0 0 10,400 11,400 9,400
09/06/2026 10,400 0 (0%) 629,360 6,513.18 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.6 (-5.45%) 2,021,551 21,082.65 104,000 1,144 11,000 12,100 9,900
05/06/2026 11,000 -0.3 (-2.65%) 1,900,779 20,850.65 0 0 11,300 12,400 10,200
04/06/2026 11,300 -0.3 (-2.59%) 3,189,235 35,982.88 0 0 11,600 12,700 10,500
03/06/2026 11,600 -0.1 (-0.85%) 2,944,157 33,949.31 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,608,348 30,786.05 0 0 12,000 13,200 10,800
01/06/2026 12,000 0.1 (0.84%) 1,264,370 15,012.39 0 0 11,900 13,000 10,800
29/05/2026 11,900 -0.2 (-1.65%) 764,369 9,141.71 0 0 12,100 13,300 10,900
28/05/2026 12,100 -0.1 (-0.82%) 1,208,878 14,621.29 0 0 12,200 13,400 11,000
27/05/2026 12,200 -0.1 (-0.81%) 1,773,072 21,586.75 1,496,000 16,605.6 12,300 13,500 11,100
26/05/2026 12,300 0.2 (1.65%) 1,120,309 13,679.69 0 0 12,100 13,300 10,900
25/05/2026 13,300 0.1 (0.76%) 1,878,042 24,855.62 0 0 13,200 14,500 11,900
22/05/2026 13,200 0.1 (0.76%) 1,565,731 20,429.1 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.2 (1.55%) 1,324,214 17,213.13 0 0 12,900 14,100 11,700
20/05/2026 12,900 0 (0%) 1,128,147 14,378.77 0 0 12,900 14,100 11,700
19/05/2026 12,900 0 (0%) 623,730 8,069.13 0 0 12,900 14,100 11,700
18/05/2026 12,900 -0.2 (-1.53%) 928,317 11,991.19 0 0 13,100 14,400 11,800
15/05/2026 13,100 0.1 (0.77%) 826,092 10,743.12 0 0 13,000 14,300 11,700
14/05/2026 13,000 0.2 (1.56%) 943,605 12,191.28 0 0 12,800 14,000 11,600
13/05/2026 12,800 -0.2 (-1.54%) 357,505 4,589.8 0 0 13,000 14,300 11,700
12/05/2026 13,000 0.1 (0.78%) 305,656 3,953.74 0 0 12,900 14,100 11,700
11/05/2026 12,900 -0.2 (-1.53%) 373,924 4,855.03 0 0 13,100 14,400 11,800
08/05/2026 13,100 0 (0%) 520,731 6,794.33 0 0 13,100 14,400 11,800
07/05/2026 13,100 -0.1 (-0.76%) 1,097,921 14,529.55 0 0 13,200 14,500 11,900
06/05/2026 13,200 0.2 (1.54%) 574,666 7,518.28 3,163,860 37,017.16 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 611,528 7,905.75 0 0 13,000 14,300 11,700
04/05/2026 13,000 0.1 (0.78%) 357,052 4,635.4 0 0 12,900 14,100 11,700
29/04/2026 12,900 0.2 (1.57%) 917,450 11,491.23 0 0 12,700 13,900 11,500
28/04/2026 12,700 -0.1 (-0.78%) 787,604 10,007. 0 0 12,800 14,000 11,600
24/04/2026 12,800 0 (0%) 487,876 6,225.43 0 0 12,800 14,000 11,600
23/04/2026 12,800 -0.1 (-0.78%) 531,434 6,872.37 0 0 12,900 14,100 11,700
22/04/2026 12,900 -0.1 (-0.77%) 459,545 5,960.38 0 0 13,000 14,300 11,700
21/04/2026 13,000 0 (0%) 540,311 7,014.68 335,340 4,359.42 13,000 14,300 11,700
20/04/2026 13,000 0 (0%) 353,624 4,599.75 0 0 13,000 14,300 11,700
17/04/2026 13,000 -0.1 (-0.76%) 361,761 4,734.01 0 0 13,100 14,400 11,800
16/04/2026 13,100 -0.1 (-0.76%) 308,679 4,045.56 0 0 13,200 14,500 11,900
15/04/2026 13,200 -0.2 (-1.49%) 898,837 11,990.83 0 0 13,400 14,700 12,100
14/04/2026 13,400 0.4 (3.08%) 1,359,700 17,985.06 0 0 13,000 14,300 11,700
13/04/2026 13,000 0 (0%) 823,200 10,683.39 0 0 13,000 14,300 11,700
10/04/2026 13,000 -0.1 (-0.76%) 735,695 9,659.07 0 0 13,100 14,400 11,800
09/04/2026 13,100 -0.2 (-1.5%) 1,297,349 17,109.36 0 0 13,300 14,600 12,000
08/04/2026 13,300 0.4 (3.1%) 2,401,770 31,507.06 0 0 12,900 14,100 11,700
07/04/2026 12,900 0.1 (0.78%) 1,011,458 12,941.83 0 0 12,800 14,000 11,600
06/04/2026 12,800 -0.4 (-3.03%) 1,020,769 13,296.26 0 0 13,200 14,500 11,900
03/04/2026 13,200 -0.6 (-4.35%) 2,557,539 34,379.85 0 0 13,800 15,100 12,500
02/04/2026 13,800 -0.5 (-3.5%) 2,326,425 32,287.1 0 0 14,300 15,700 12,900
01/04/2026 14,300 -0.2 (-1.38%) 4,879,649 69,316.84 0 0 14,500 15,900 13,100
31/03/2026 14,500 -0.2 (-1.36%) 4,542,553 65,600. 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,304,460 33,285.58 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 2,283,915 33,176.66 0 0 14,300 15,700 12,900
26/03/2026 14,300 0.3 (2.14%) 2,411,374 33,745.55 0 0 14,000 15,400 12,600
25/03/2026 14,000 0.1 (0.72%) 505,768 7,039.29 0 0 13,900 15,200 12,600
24/03/2026 13,900 0.3 (2.21%) 2,357,045 32,159.79 0 0 13,600 14,900 12,300
23/03/2026 13,600 -0.1 (-0.73%) 2,854,450 38,631.22 0 0 13,700 15,000 12,400
20/03/2026 13,700 -0.1 (-0.72%) 1,636,786 22,432.79 0 0 13,800 15,100 12,500
19/03/2026 13,800 0 (0%) 949,097 13,077.38 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600

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