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
30/07/2026 17,400 -0.3 (-1.69%) 464,431 8,163.78 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.7 (-3.8%) 664,530 12,116.67 0 0 18,400 20,200 16,600
28/07/2026 18,400 0 (0%) 568,200 10,426.92 0 0 18,400 20,200 16,600
27/07/2026 18,400 0 (0%) 563,900 10,346.66 0 0 18,400 20,200 16,600
24/07/2026 18,400 -0.2 (-1.08%) 648,910 12,022.75 0 0 18,600 20,400 16,800
23/07/2026 18,600 0.2 (1.09%) 595,207 10,965.81 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.1 (0.55%) 500,250 9,216.81 0 0 18,300 20,100 16,500
21/07/2026 18,300 -0.9 (-4.69%) 576,790 10,928.42 0 0 19,200 21,100 17,300
20/07/2026 19,200 -0.5 (-2.54%) 684,636 13,338.9 0 0 19,700 21,600 17,800
17/07/2026 19,700 -0.6 (-2.96%) 770,033 15,415.7 0 0 20,300 22,300 18,300
16/07/2026 20,300 0.1 (0.5%) 781,605 15,805.72 0 0 20,200 22,200 18,200
15/07/2026 20,200 0 (0%) 844,125 16,969.02 0 0 20,200 22,200 18,200
14/07/2026 20,200 0.6 (3.06%) 1,136,549 22,677.53 0 0 19,600 21,500 17,700
13/07/2026 19,600 0.2 (1.03%) 915,437 17,940.28 0 0 19,400 21,300 17,500
10/07/2026 19,400 -0.5 (-2.51%) 774,272 15,216.8 0 0 19,900 21,800 18,000
09/07/2026 19,900 0.4 (2.05%) 836,022 16,397.97 0 0 19,500 21,400 17,600
08/07/2026 19,500 -0.2 (-1.02%) 1,049,701 20,560.75 0 0 19,700 21,600 17,800
07/07/2026 19,700 -0.1 (-0.51%) 966,402 19,071.22 0 0 19,800 21,700 17,900
06/07/2026 19,800 0.2 (1.02%) 1,557,363 30,519.93 0 0 19,600 21,500 17,700
03/07/2026 19,600 0.6 (3.16%) 1,205,250 23,040.24 0 0 19,000 20,900 17,100
02/07/2026 19,000 0.3 (1.6%) 1,062,596 19,872.93 136,000 2,312 18,700 20,500 16,900
01/07/2026 18,700 0.5 (2.75%) 734,344 13,525.33 0 0 18,200 20,000 16,400
30/06/2026 18,200 0 (0%) 732,694 13,292.34 0 0 18,200 20,000 16,400
29/06/2026 18,200 -0.1 (-0.55%) 751,271 13,769.03 0 0 18,300 20,100 16,500
26/06/2026 18,300 -0.5 (-2.66%) 933,330 17,465.54 0 0 18,800 20,600 17,000
25/06/2026 18,800 -0.1 (-0.53%) 921,149 17,386.17 0 0 18,900 20,700 17,100
24/06/2026 18,900 0.5 (2.72%) 867,108 16,037.03 0 0 18,400 20,200 16,600
23/06/2026 18,400 -0.1 (-0.54%) 1,015,705 18,717.84 151,200 2,721.6 18,500 20,300 16,700
22/06/2026 18,500 0.5 (2.78%) 893,459 16,208.38 0 0 18,000 19,800 16,200
19/06/2026 18,000 0.5 (2.86%) 919,988 16,174.99 0 0 17,500 19,200 15,800
18/06/2026 17,500 0.4 (2.34%) 1,069,607 18,362.52 0 0 17,100 18,800 15,400
17/06/2026 17,100 0.1 (0.59%) 860,010 14,626.23 0 0 17,000 18,700 15,300
16/06/2026 17,000 0.2 (1.19%) 461,417 7,874.18 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 865,929 14,646.47 0 0 16,800 18,400 15,200
12/06/2026 16,800 -0.2 (-1.18%) 531,110 9,001.36 0 0 17,000 18,700 15,300
11/06/2026 17,000 -0.3 (-1.73%) 498,800 8,543.74 15,000 259.5 17,300 19,000 15,600
10/06/2026 17,300 0.1 (0.58%) 590,421 10,007.97 0 0 17,200 18,900 15,500
09/06/2026 17,200 0.1 (0.58%) 1,094,575 18,037.71 0 0 17,100 18,800 15,400
08/06/2026 17,100 -1.8 (-9.52%) 1,162,171 20,585.75 0 0 18,900 20,700 17,100
05/06/2026 18,900 0 (0%) 874,844 16,608.48 0 0 18,900 20,700 17,100
04/06/2026 18,900 1 (5.59%) 1,323,259 24,630.87 0 0 17,900 19,600 16,200
03/06/2026 17,900 0.3 (1.7%) 1,439,171 24,987.05 0 0 17,600 19,300 15,900
02/06/2026 17,600 -0.1 (-0.56%) 915,438 16,024.47 0 0 17,700 19,400 16,000
01/06/2026 17,700 -0.4 (-2.21%) 715,886 12,836.73 0 0 18,100 19,900 16,300
29/05/2026 18,100 0.3 (1.69%) 576,509 10,299.5 0 0 17,800 19,500 16,100
28/05/2026 17,800 0.2 (1.14%) 606,769 10,700.73 0 0 17,600 19,300 15,900
27/05/2026 17,600 -0.2 (-1.12%) 851,462 14,914.04 0 0 17,800 19,500 16,100
26/05/2026 17,800 -0.1 (-0.56%) 979,925 17,261.8 755,400 12,237.48 17,900 19,600 16,200
25/05/2026 17,900 -0.2 (-1.1%) 1,000,560 17,665.81 0 0 18,100 19,900 16,300
22/05/2026 18,100 0.6 (3.43%) 1,161,460 19,922.13 0 0 17,500 19,200 15,800
21/05/2026 17,500 0.4 (2.34%) 696,917 11,934.29 0 0 17,100 18,800 15,400
20/05/2026 17,100 1.2 (7.55%) 1,055,185 17,671.38 0 0 15,900 17,400 14,400
19/05/2026 15,900 -0.1 (-0.63%) 354,059 5,653.14 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.1 (0.63%) 428,700 6,821.92 55,000 792 15,900 17,400 14,400
15/05/2026 15,900 -0.3 (-1.85%) 380,193 6,113.96 0 0 16,200 17,800 14,600
14/05/2026 16,200 0.2 (1.25%) 409,509 6,603.23 0 0 16,000 17,600 14,400
13/05/2026 16,000 0 (0%) 437,201 7,070.89 0 0 16,000 17,600 14,400
12/05/2026 16,000 0 (0%) 921,603 14,859.78 0 0 16,000 17,600 14,400
11/05/2026 16,000 -0.5 (-3.03%) 424,515 6,936.65 0 0 16,500 18,100 14,900
08/05/2026 16,500 0.2 (1.23%) 537,821 8,762.76 0 0 16,300 17,900 14,700
07/05/2026 16,300 0.3 (1.88%) 525,758 8,454.74 0 0 16,000 17,600 14,400
06/05/2026 16,000 0.1 (0.63%) 712,311 11,368.32 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 442,312 6,997.66 0 0 15,900 17,400 14,400
04/05/2026 15,900 -0.1 (-0.63%) 389,625 6,140.58 0 0 16,000 17,600 14,400
29/04/2026 16,000 0.3 (1.91%) 798,613 12,549.17 0 0 15,700 17,200 14,200
28/04/2026 15,700 -0.1 (-0.63%) 686,960 10,703.78 0 0 15,800 17,300 14,300
24/04/2026 15,800 -0.1 (-0.63%) 363,009 5,757.96 0 0 15,900 17,400 14,400
23/04/2026 15,900 0 (0%) 335,910 5,298.85 0 0 15,900 17,400 14,400
22/04/2026 15,900 0.1 (0.63%) 469,209 7,374.94 0 0 15,800 17,300 14,300
21/04/2026 15,800 -0.3 (-1.86%) 424,906 6,722.17 0 0 16,100 17,700 14,500
20/04/2026 16,100 -0.1 (-0.62%) 441,385 7,083.29 0 0 16,200 17,800 14,600
17/04/2026 16,200 -0.2 (-1.22%) 241,645 3,916.36 0 0 16,400 18,000 14,800
16/04/2026 16,400 0 (0%) 562,785 9,133.72 0 0 16,400 18,000 14,800
15/04/2026 16,400 0.1 (0.61%) 863,108 14,067.89 0 0 16,300 17,900 14,700
14/04/2026 16,300 0.3 (1.88%) 827,409 13,307.16 0 0 16,000 17,600 14,400
13/04/2026 16,000 -0.2 (-1.23%) 2,930,065 47,528.98 0 0 16,200 17,800 14,600
10/04/2026 16,200 0.2 (1.25%) 190,303 3,021.99 0 0 16,000 17,600 14,400
09/04/2026 16,000 0 (0%) 289,122 4,615.94 0 0 16,000 17,600 14,400
08/04/2026 16,000 0 (0%) 260,850 4,154.89 0 0 16,000 17,600 14,400
07/04/2026 16,000 0 (0%) 210,010 3,317.81 0 0 16,000 17,600 14,400
06/04/2026 16,000 0.1 (0.63%) 294,538 4,653.32 0 0 15,900 17,400 14,400
03/04/2026 15,900 0.1 (0.63%) 200,400 3,165.71 0 0 15,800 17,300 14,300
02/04/2026 15,800 -0.1 (-0.63%) 197,200 3,116.98 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.4 (2.58%) 328,216 5,175.49 0 0 15,500 17,000 14,000
31/03/2026 15,500 -0.3 (-1.9%) 235,111 3,707.41 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.1 (-0.63%) 244,500 3,862.97 0 0 15,900 17,400 14,400
27/03/2026 15,900 0.1 (0.63%) 236,194 3,722.58 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 252,824 4,023.03 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 416,717 6,672.02 0 0 16,000 17,600 14,400
24/03/2026 16,000 -0.1 (-0.62%) 240,590 3,916.86 0 0 16,100 17,700 14,500
23/03/2026 16,100 0.2 (1.26%) 223,100 3,568.89 0 0 15,900 17,400 14,400
20/03/2026 15,900 -0.1 (-0.63%) 316,530 5,019.93 55,900 894.4 16,000 17,600 14,400
19/03/2026 16,000 -0.2 (-1.23%) 373,011 6,007.88 0 0 16,200 17,800 14,600
18/03/2026 16,200 0.4 (2.53%) 602,364 9,635.58 0 0 15,800 17,300 14,300
17/03/2026 15,800 -0.6 (-3.66%) 315,916 5,107.1 31,300 513.32 16,400 18,000 14,800
16/03/2026 16,400 0.4 (2.5%) 404,810 6,489.94 5,700 82.08 16,000 17,600 14,400
13/03/2026 16,000 -0.6 (-3.61%) 498,100 8,124.64 53,000 879.8 16,600 18,200 15,000
12/03/2026 16,600 -0.4 (-2.35%) 295,771 4,961.43 0 0 17,000 18,700 15,300
11/03/2026 17,000 -0.1 (-0.58%) 441,264 7,469.9 0 0 17,100 18,800 15,400
10/03/2026 17,100 1.3 (8.23%) 326,259 5,238.71 0 0 15,800 17,300 14,300
09/03/2026 15,800 -0.5 (-3.07%) 377,392 5,860.89 0 0 16,300 17,900 14,700
06/03/2026 16,300 0 (0%) 205,200 3,324.68 0 0 16,300 17,900 14,700
05/03/2026 16,300 -0.1 (-0.61%) 290,248 4,727.03 0 0 16,400 18,000 14,800
04/03/2026 16,400 -0.2 (-1.2%) 593,270 9,555.51 0 0 16,600 18,200 15,000
03/03/2026 16,600 0.1 (0.61%) 312,660 5,077.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.1 (-0.6%) 337,119 5,415.14 0 0 16,600 18,200 15,000
27/02/2026 16,600 -0.1 (-0.6%) 231,743 3,874.88 0 0 16,700 18,300 15,100
26/02/2026 16,700 -0.5 (-2.91%) 404,025 6,802.28 0 0 17,200 18,900 15,500
25/02/2026 17,200 -0.1 (-0.58%) 374,655 6,406.11 0 0 17,300 19,000 15,600
24/02/2026 17,300 0 (0%) 523,677 8,959.88 0 0 17,300 19,000 15,600
23/02/2026 17,300 0.3 (1.76%) 610,550 10,277.25 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.4 (2.41%) 266,399 4,420.64 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 189,101 3,122.92 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 185,126 3,067.13 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.2 (-1.2%) 237,810 3,945.41 0 0 16,700 18,300 15,100
09/02/2026 16,700 -0.3 (-1.76%) 369,649 6,160. 0 0 17,000 18,700 15,300
06/02/2026 17,000 -0.2 (-1.16%) 284,810 4,809.33 29,000 498.8 17,200 18,900 15,500
05/02/2026 17,200 -0.1 (-0.58%) 246,553 4,191.21 0 0 17,300 19,000 15,600
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000

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