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
05/10/2026 21,600 0 (0%) 0 0 0 0 21,600 0 0
02/10/2026 21,600 0.05 (0.23%) 55,500 1,204.75 0 0 21,550 23,050 20,050
01/10/2026 21,550 0 (0%) 13,300 286.47 0 0 21,550 23,050 20,050
30/09/2026 21,550 -0.05 (-0.23%) 50,400 1,096.99 0 0 21,600 23,100 20,100
29/09/2026 21,600 -0.2 (-0.92%) 18,500 403.72 0 0 21,800 23,300 20,300
28/09/2026 21,800 0.3 (1.4%) 62,000 1,351.34 0 0 21,500 23,000 20,000
25/09/2026 21,500 -0.05 (-0.23%) 10,600 229.11 0 0 21,550 23,050 20,050
24/09/2026 21,550 -0.35 (-1.6%) 14,200 306.98 0 0 21,900 23,400 20,400
23/09/2026 21,900 0.25 (1.15%) 57,300 1,251.73 0 0 21,650 23,150 20,150
22/09/2026 21,650 -0.05 (-0.23%) 10,900 235.45 0 0 21,700 23,200 20,200
21/09/2026 21,700 0.3 (1.4%) 46,600 1,009.13 0 0 21,400 22,850 19,950
18/09/2026 21,400 0.35 (1.66%) 20,500 435.64 0 0 21,050 22,500 19,600
17/09/2026 21,050 0.1 (0.48%) 16,200 339.97 0 0 20,950 22,400 19,500
16/09/2026 20,950 -0.15 (-0.71%) 11,000 231.22 0 0 21,100 22,550 19,650
15/09/2026 21,100 0 (0%) 111,500 2,357.07 0 0 21,100 22,550 19,650
14/09/2026 21,100 -0.15 (-0.71%) 6,700 142.08 0 0 21,250 22,700 19,800
11/09/2026 21,250 -0.2 (-0.93%) 4,900 104.53 0 0 21,450 22,950 19,950
10/09/2026 21,450 -0.1 (-0.46%) 13,200 283.78 0 0 21,550 23,050 20,050
09/09/2026 21,550 0 (0%) 6,200 134.04 0 0 21,550 23,050 20,050
08/09/2026 21,550 -0.1 (-0.46%) 1,300 28.06 0 0 21,650 23,150 20,150
07/09/2026 21,650 -0.05 (-0.23%) 18,200 393.87 0 0 21,700 23,200 20,200
04/09/2026 21,700 0.1 (0.46%) 1,300 28.16 0 0 21,600 23,100 20,100
03/09/2026 21,600 -0.05 (-0.23%) 16,300 351.91 0 0 21,650 23,150 20,150
28/08/2026 21,650 0.05 (0.23%) 6,900 148.92 0 0 21,600 23,100 20,100
27/08/2026 21,600 -0.1 (-0.46%) 7,100 153.51 0 0 21,700 23,200 20,200
26/08/2026 21,700 0.35 (1.64%) 67,400 1,460.59 0 0 21,350 22,800 19,900
25/08/2026 21,350 -0.15 (-0.7%) 34,000 729.69 0 0 21,500 23,000 20,000
24/08/2026 21,500 -0.15 (-0.69%) 55,600 1,198.89 0 0 21,650 23,150 20,150
21/08/2026 21,650 0.75 (3.59%) 36,700 766.11 0 0 20,900 22,350 19,450
20/08/2026 20,900 0.2 (0.97%) 17,600 374.04 0 0 20,700 22,100 19,300
19/08/2026 20,700 -0.7 (-3.27%) 6,400 134.35 0 0 21,400 22,850 19,950
18/08/2026 21,400 0.2 (0.94%) 9,000 191.07 0 0 21,200 22,650 19,750
17/08/2026 21,200 -0.1 (-0.47%) 20,700 441.58 0 0 21,300 22,750 19,850
14/08/2026 21,300 -0.1 (-0.47%) 4,800 102.06 0 0 21,400 22,850 19,950
13/08/2026 21,400 -0.6 (-2.73%) 10,300 223.35 0 0 22,000 23,500 20,500
12/08/2026 22,000 0.75 (3.53%) 21,200 457.04 0 0 21,250 22,700 19,800
11/08/2026 21,250 0 (0%) 22,400 469.28 0 0 21,250 22,700 19,800
10/08/2026 21,250 0 (0%) 33,100 705.8 0 0 21,250 22,700 19,800
07/08/2026 21,250 -0.05 (-0.23%) 13,700 290.97 0 0 21,300 22,750 19,850
06/08/2026 21,300 0 (0%) 4,200 88.99 0 0 21,300 22,750 19,850
05/08/2026 21,300 -0.1 (-0.47%) 8,500 180.4 0 0 21,400 22,850 19,950
04/08/2026 21,400 0.15 (0.71%) 25,200 537.53 0 0 21,250 22,700 19,800
03/08/2026 21,250 0 (0%) 29,200 613.99 0 0 21,250 22,700 19,800
31/07/2026 21,250 -0.1 (-0.47%) 3,300 70.31 0 0 21,350 22,800 19,900
30/07/2026 21,350 0.1 (0.47%) 16,700 357.78 0 0 21,250 22,700 19,800
29/07/2026 21,250 0.85 (4.17%) 33,100 700.14 0 0 20,400 21,800 19,000
28/07/2026 20,400 0.1 (0.49%) 26,800 544.42 0 0 20,300 21,700 18,900
27/07/2026 20,300 -0.7 (-3.33%) 18,900 387.3 0 0 21,000 22,450 19,550
24/07/2026 21,000 -0.3 (-1.41%) 26,200 546.3 0 0 21,300 22,750 19,850
23/07/2026 21,300 -0.1 (-0.47%) 36,300 752.75 0 0 21,400 22,850 19,950
22/07/2026 21,400 0 (0%) 68,400 1,435. 0 0 21,400 22,850 19,950
21/07/2026 21,400 -0.25 (-1.15%) 52,100 1,118.12 0 0 21,650 23,150 20,150
20/07/2026 21,650 -0.4 (-1.81%) 40,100 876.87 0 0 22,050 23,550 20,550
17/07/2026 22,050 0.05 (0.23%) 8,000 175.96 0 0 22,000 23,500 20,500
16/07/2026 22,000 -0.4 (-1.79%) 35,500 779.43 0 0 22,400 23,950 20,850
15/07/2026 22,400 0.25 (1.13%) 22,500 496.8 0 0 22,150 23,700 20,600
14/07/2026 22,150 -0.5 (-2.21%) 50,600 1,126.62 0 0 22,650 24,200 21,100
13/07/2026 22,650 -0.2 (-0.88%) 58,700 1,323.63 0 0 22,850 24,400 21,300
10/07/2026 22,850 -0.15 (-0.65%) 53,900 1,218.23 0 0 23,000 24,600 21,400
09/07/2026 23,000 -0.05 (-0.22%) 18,600 423.26 0 0 23,050 24,650 21,450
08/07/2026 23,050 0.25 (1.1%) 20,300 460.99 0 0 22,800 24,350 21,250
07/07/2026 22,800 -0.1 (-0.44%) 61,900 1,411.08 0 0 22,900 24,500 21,300
06/07/2026 22,900 -0.35 (-1.51%) 67,900 1,566.03 0 0 23,250 24,850 21,650
03/07/2026 23,250 -0.05 (-0.21%) 28,600 667.42 0 0 23,300 24,900 21,700
02/07/2026 23,300 -0.05 (-0.21%) 40,100 933.05 0 0 23,350 24,950 21,750
01/07/2026 23,350 -0.45 (-1.89%) 20,200 471.55 0 0 23,800 25,450 22,150
30/06/2026 23,800 0.2 (0.85%) 35,100 825.65 0 0 23,600 25,250 21,950
29/06/2026 23,600 0.4 (1.72%) 23,300 556.13 0 0 23,200 24,800 21,600
26/06/2026 23,200 -0.7 (-2.93%) 50,700 1,173.25 0 0 23,900 25,550 22,250
25/06/2026 23,900 0.8 (3.46%) 52,500 1,220.16 0 0 23,100 24,700 21,500
24/06/2026 23,100 -0.35 (-1.49%) 25,400 588.54 0 0 23,450 25,050 21,850
23/06/2026 23,450 -0.35 (-1.47%) 64,200 1,512.46 0 0 23,800 25,450 22,150
22/06/2026 23,800 -0.25 (-1.04%) 14,600 347.89 0 0 24,050 25,700 22,400
19/06/2026 24,050 -0.45 (-1.84%) 45,100 1,069.22 0 0 24,500 26,200 22,800
18/06/2026 24,500 -0.25 (-1.01%) 9,300 228.03 0 0 24,750 26,450 23,050
17/06/2026 24,750 0.05 (0.2%) 112,000 2,762.24 0 0 24,700 26,400 23,000
16/06/2026 24,700 0 (0%) 95,400 2,351.78 0 0 24,700 26,400 23,000
15/06/2026 24,700 0 (0%) 74,900 1,847.57 0 0 24,700 26,400 23,000
12/06/2026 24,700 0.1 (0.41%) 24,500 602.09 0 0 24,600 26,300 22,900
11/06/2026 24,600 -0.1 (-0.4%) 65,900 1,607.33 0 0 24,700 26,400 23,000
10/06/2026 24,700 0 (0%) 59,800 1,470.92 0 0 24,700 26,400 23,000
09/06/2026 24,700 0.2 (0.82%) 54,700 1,340.79 0 0 24,500 26,200 22,800
08/06/2026 24,500 -0.15 (-0.61%) 147,600 3,637.9 0 0 24,650 26,350 22,950
05/06/2026 24,650 0.05 (0.2%) 23,200 571.89 0 0 24,600 26,300 22,900
04/06/2026 24,600 -0.05 (-0.2%) 121,100 2,982.15 0 0 24,650 26,350 22,950
03/06/2026 24,650 0 (0%) 54,100 1,334.07 0 0 24,650 26,350 22,950
02/06/2026 24,650 0 (0%) 88,800 2,192.8 0 0 24,650 26,350 22,950
01/06/2026 24,650 0.65 (2.71%) 225,600 5,522.69 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.15 (0.63%) 114,300 2,738.71 0 0 23,850 25,500 22,200
28/05/2026 23,850 0.2 (0.85%) 177,400 4,234.43 0 0 23,650 25,300 22,000
27/05/2026 23,650 0.05 (0.21%) 18,600 439.25 0 0 23,600 25,250 21,950
26/05/2026 23,600 0.15 (0.64%) 42,100 990.52 0 0 23,450 25,050 21,850
25/05/2026 23,450 0.25 (1.08%) 85,000 1,993.28 0 0 23,200 24,800 21,600
22/05/2026 23,200 0.05 (0.22%) 109,100 2,516.48 0 0 23,150 24,750 21,550
21/05/2026 23,150 -0.15 (-0.64%) 120,800 2,782.53 0 0 23,300 24,900 21,700
20/05/2026 23,300 0 (0%) 75,100 1,741.17 0 0 23,300 24,900 21,700
19/05/2026 23,300 0 (0%) 56,100 1,307.68 0 0 23,300 24,900 21,700
18/05/2026 23,300 0.15 (0.65%) 117,000 2,722.06 0 0 23,150 24,750 21,550
15/05/2026 23,150 0.15 (0.65%) 10,800 250.32 0 0 23,000 24,600 21,400
14/05/2026 23,000 -0.1 (-0.43%) 61,500 1,419.33 0 0 23,100 24,700 21,500
13/05/2026 23,100 -0.1 (-0.43%) 57,100 1,320.21 0 0 23,200 24,800 21,600
12/05/2026 23,200 -0.4 (-1.69%) 152,800 3,563.72 0 0 23,600 25,250 21,950
11/05/2026 23,600 -0.2 (-0.84%) 146,900 3,441.2 0 0 23,800 25,450 22,150
08/05/2026 23,800 0.1 (0.42%) 56,300 1,338.12 0 0 23,700 25,350 22,050
07/05/2026 23,700 0.2 (0.85%) 95,000 2,265.01 0 0 23,500 25,100 21,900
06/05/2026 23,500 -0.2 (-0.84%) 97,500 2,303.31 0 0 23,700 25,350 22,050
05/05/2026 23,700 -0.15 (-0.63%) 59,700 1,419.54 0 0 23,850 25,500 22,200
04/05/2026 23,850 -0.1 (-0.42%) 63,200 1,508.22 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.55 (-2.24%) 107,100 2,549.98 0 0 24,500 26,200 22,800
28/04/2026 24,500 0.15 (0.62%) 72,800 1,774.44 0 0 24,350 26,050 22,650
24/04/2026 24,350 0.6 (2.53%) 167,000 4,040.05 0 0 23,750 25,400 22,100
23/04/2026 23,750 0 (0%) 43,700 1,041.52 0 0 23,750 25,400 22,100
22/04/2026 23,750 -0.45 (-1.86%) 16,600 396.41 0 0 24,200 25,850 22,550
21/04/2026 24,200 -0.05 (-0.21%) 89,200 2,156.14 0 0 24,250 25,900 22,600
20/04/2026 24,250 0.55 (2.32%) 152,800 3,658.89 0 0 23,700 25,350 22,050
17/04/2026 23,700 0.05 (0.21%) 7,300 172.43 0 0 23,650 25,300 22,000
16/04/2026 23,650 0 (0%) 56,600 1,336.83 0 0 23,650 25,300 22,000
15/04/2026 23,650 0.1 (0.42%) 99,300 2,340.54 0 0 23,550 25,150 21,950
14/04/2026 23,550 0 (0%) 22,600 532.67 0 0 23,550 25,150 21,950
13/04/2026 23,550 -0.1 (-0.42%) 41,900 987.67 0 0 23,650 25,300 22,000
10/04/2026 23,650 -0.35 (-1.46%) 107,700 2,557.84 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.05 (-0.21%) 66,000 1,575.99 0 0 24,050 25,700 22,400
08/04/2026 24,050 0.25 (1.05%) 122,300 2,917.67 0 0 23,800 25,450 22,150
07/04/2026 23,800 0.15 (0.63%) 58,100 1,368.39 0 0 23,650 25,300 22,000
06/04/2026 23,650 -0.55 (-2.27%) 90,800 2,161.78 0 0 24,200 25,850 22,550

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