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 63,000 1.7 (2.77%) 300 18.9 0 0 61,300 67,400 55,200
29/10/2026 61,300 5 (8.88%) 2,670 164.08 0 0 56,300 61,900 50,700
28/10/2026 56,300 -1.9 (-3.26%) 100 5.63 0 0 58,200 64,000 52,400
27/10/2026 58,200 -3.8 (-6.13%) 101 5.88 0 0 62,000 68,200 55,800
26/10/2026 62,000 -0.5 (-0.8%) 2,312 143.34 0 0 62,500 68,700 56,300
23/10/2026 62,500 5.5 (9.65%) 3,030 189.01 0 0 57,000 62,700 51,300
22/10/2026 57,000 5 (9.62%) 1,000 57.04 0 0 52,000 57,200 46,800
21/10/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
20/10/2026 52,000 2 (4%) 1,000 52 0 0 50,000 55,000 45,000
19/10/2026 50,000 -1.2 (-2.34%) 200 10.6 0 0 51,200 56,300 46,100
16/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
15/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
14/10/2026 51,200 0.2 (0.39%) 199 10.27 0 0 51,000 56,100 45,900
13/10/2026 51,000 -3 (-5.56%) 139 7.09 0 0 54,000 59,400 48,600
12/10/2026 54,000 0 (0%) 101 5.45 0 0 54,000 59,400 48,600
09/10/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
08/10/2026 54,000 -2.7 (-4.76%) 2,421 148.4 0 0 56,700 62,300 51,100
07/10/2026 56,700 5.1 (9.88%) 2,030 114.17 0 0 51,600 56,700 46,500
06/10/2026 51,600 -1.9 (-3.55%) 101 5.22 0 0 53,500 58,800 48,200
05/10/2026 53,500 -1.6 (-2.9%) 100 5.35 0 0 55,100 60,600 49,600
02/10/2026 55,100 0 (0%) 0 0 0 0 55,100 60,600 49,600
01/10/2026 55,100 0 (0%) 0 0 0 0 55,100 60,600 49,600
30/09/2026 55,100 0.1 (0.18%) 702 38.7 0 0 55,000 60,500 49,500
29/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
25/09/2026 55,000 -1.8 (-3.17%) 1,096 61.02 0 0 56,800 62,400 51,200
24/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
23/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
22/09/2026 56,800 0 (0%) 1,001 54.78 0 0 56,800 62,400 51,200
21/09/2026 56,800 0 (0%) 30 1.62 0 0 56,800 62,400 51,200
18/09/2026 56,800 0 (0%) 1 0.06 0 0 56,800 62,400 51,200
17/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
16/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
15/09/2026 56,800 0.8 (1.43%) 1,900 113.58 0 0 56,000 61,600 50,400
14/09/2026 56,000 0 (0%) 300 16.8 0 0 56,000 61,600 50,400
11/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
09/09/2026 56,000 0 (0%) 500 28 0 0 56,000 61,600 50,400
08/09/2026 56,000 0 (0%) 2,400 134.4 0 0 56,000 61,600 50,400
07/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
04/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
03/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
28/08/2026 56,000 1 (1.82%) 500 27.9 0 0 55,000 60,500 49,500
27/08/2026 55,000 0 (0%) 100 5.5 0 0 55,000 60,500 49,500
26/08/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
25/08/2026 55,000 0 (0%) 51 2.86 0 0 55,000 60,500 49,500
24/08/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
21/08/2026 55,000 -2 (-3.51%) 588 32.43 0 0 57,000 62,700 51,300
20/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/08/2026 57,000 0 (0%) 800 45.59 0 0 57,000 62,700 51,300
18/08/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
17/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
13/08/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
12/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/08/2026 57,000 -1 (-1.72%) 540 30.97 0 0 58,000 63,800 52,200
10/08/2026 58,000 0 (0%) 605 35.12 0 0 58,000 63,800 52,200
07/08/2026 58,000 -1.9 (-3.17%) 700 41.4 0 0 59,900 65,800 54,000
06/08/2026 59,900 0 (0%) 8 0.5 0 0 59,900 65,800 54,000
05/08/2026 59,900 4.2 (7.54%) 926 56.41 0 0 55,700 61,200 50,200
04/08/2026 73,200 0 (0%) 702 51.39 0 0 73,200 80,500 65,900
03/08/2026 73,200 4.7 (6.86%) 1,700 127.08 0 0 68,500 75,300 61,700
31/07/2026 68,500 0 (0%) 100 6.85 0 0 68,500 75,300 61,700
30/07/2026 68,500 0 (0%) 300 20.55 0 0 68,500 75,300 61,700
29/07/2026 68,500 0 (0%) 700 47.75 0 0 68,500 75,300 61,700
28/07/2026 68,500 -0.5 (-0.72%) 200 13.7 0 0 69,000 75,900 62,100
27/07/2026 69,000 0 (0%) 600 41.4 0 0 69,000 75,900 62,100
24/07/2026 69,000 -1 (-1.43%) 1,000 69.25 0 0 70,000 77,000 63,000
23/07/2026 70,000 0 (0%) 200 14 0 0 70,000 77,000 63,000
22/07/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
21/07/2026 70,000 0.5 (0.72%) 300 20.95 0 0 69,500 76,400 62,600
20/07/2026 69,500 -2.5 (-3.47%) 400 27.8 0 0 72,000 79,200 64,800
17/07/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
16/07/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
15/07/2026 72,000 -3 (-4%) 200 14.4 0 0 75,000 82,500 67,500
14/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
13/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
10/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
09/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
08/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
07/07/2026 75,000 0 (0%) 17 1.28 0 0 75,000 82,500 67,500
06/07/2026 75,000 0.2 (0.27%) 300 22.5 0 0 74,800 82,200 67,400
03/07/2026 74,800 4.8 (6.86%) 300 22.46 0 0 70,000 77,000 63,000
02/07/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
01/07/2026 70,000 0.5 (0.72%) 1,500 101.3 0 0 69,500 76,400 62,600
30/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
29/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
26/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
25/06/2026 69,500 0.4 (0.58%) 300 20.85 0 0 69,100 76,000 62,200
24/06/2026 69,100 -0.4 (-0.58%) 300 20.72 0 0 69,500 76,400 62,600
23/06/2026 69,500 4.4 (6.76%) 100 6.95 0 0 65,100 71,600 58,600
22/06/2026 65,100 -4.4 (-6.33%) 11,600 727.41 0 0 69,500 76,400 62,600
19/06/2026 69,500 0 (0%) 2,300 160.36 0 0 69,500 76,400 62,600
18/06/2026 69,500 -2.5 (-3.47%) 900 62.45 0 0 72,000 79,200 64,800
17/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
16/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
15/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
12/06/2026 72,000 0 (0%) 9,500 684 0 0 72,000 79,200 64,800
11/06/2026 72,000 -1.5 (-2.04%) 1,100 80.2 0 0 73,500 80,800 66,200
10/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
09/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
08/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
05/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
04/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
03/06/2026 73,500 0.5 (0.68%) 1,500 110.25 0 0 73,000 80,300 65,700
02/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
01/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
29/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
28/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
27/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
26/05/2026 73,000 0 (0%) 1,001 73.07 0 0 73,000 80,300 65,700
25/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
22/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
21/05/2026 73,000 0 (0%) 22 1.48 0 0 73,000 80,300 65,700
20/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
19/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
18/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
15/05/2026 73,000 0 (0%) 5 0.36 0 0 73,000 80,300 65,700
14/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
13/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
12/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
11/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
08/05/2026 76,000 2.2 (2.98%) 101 7.68 0 0 73,800 81,100 66,500
07/05/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
06/05/2026 73,800 6.7 (9.99%) 2,105 155.15 0 0 67,100 73,800 60,400
05/05/2026 67,100 0 (0%) 0 0 0 0 67,100 73,800 60,400
04/05/2026 67,100 -6.9 (-9.32%) 500 33.55 0 0 74,000 81,400 66,600

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結