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
13/11/2026 17,600 0 (0%) 339,700 5,993.23 800,000 13,120 17,600 18,800 16,400
12/11/2026 17,600 0 (0%) 258,700 4,565.53 0 0 17,600 18,800 16,400
11/11/2026 17,600 0 (0%) 188,800 3,340.18 97,270 1,595.23 17,600 18,800 16,400
10/11/2026 17,600 0.05 (0.28%) 205,700 3,638.97 0 0 17,550 18,750 16,350
09/11/2026 17,550 -0.05 (-0.28%) 248,400 4,367.15 0 0 17,600 18,800 16,400
06/11/2026 17,600 -0.4 (-2.22%) 282,200 4,971.24 0 0 18,000 19,250 16,750
05/11/2026 18,000 -0.45 (-2.44%) 236,100 4,341.89 0 0 18,450 19,700 17,200
04/11/2026 18,450 0.95 (5.43%) 315,000 5,683.61 0 0 17,500 18,700 16,300
03/11/2026 17,500 -0.3 (-1.69%) 380,300 6,729.29 0 0 17,800 19,000 16,600
02/11/2026 17,800 -0.7 (-3.78%) 488,500 8,819.41 0 0 18,500 19,750 17,250
30/10/2026 18,500 -0.4 (-2.12%) 185,600 3,466.55 0 0 18,900 20,200 17,600
29/10/2026 18,900 -0.15 (-0.79%) 330,500 6,251.26 0 0 19,050 20,350 17,750
28/10/2026 19,050 -0.1 (-0.52%) 295,400 5,664.55 0 0 19,150 20,450 17,850
27/10/2026 19,150 -0.35 (-1.79%) 242,300 4,665.27 0 0 19,500 20,850 18,150
26/10/2026 19,500 -0.25 (-1.27%) 243,400 4,759.05 0 0 19,750 21,100 18,400
23/10/2026 19,750 -0.4 (-1.99%) 368,300 7,307.69 0 0 20,150 21,550 18,750
22/10/2026 20,150 0 (0%) 180,700 3,645.71 0 0 20,150 21,550 18,750
21/10/2026 20,150 0.25 (1.26%) 592,300 11,926.04 0 0 19,900 21,250 18,550
20/10/2026 19,900 0.2 (1.02%) 225,100 4,445.21 0 0 19,700 21,050 18,350
19/10/2026 19,700 -0.05 (-0.25%) 136,000 2,705.42 0 0 19,750 21,100 18,400
16/10/2026 19,750 0.5 (2.6%) 304,200 6,018.9 0 0 19,250 20,550 17,950
15/10/2026 19,250 0.1 (0.52%) 261,600 5,047.13 0 0 19,150 20,450 17,850
14/10/2026 19,150 -0.2 (-1.03%) 281,000 5,370.36 0 0 19,350 20,700 18,000
13/10/2026 19,350 -0.45 (-2.27%) 404,200 7,868.94 0 0 19,800 21,150 18,450
12/10/2026 19,800 -0.25 (-1.25%) 146,200 2,902.78 0 0 20,050 21,450 18,650
09/10/2026 20,050 -0.35 (-1.72%) 393,700 7,880.53 0 0 20,400 21,800 19,000
08/10/2026 20,400 -0.1 (-0.49%) 255,700 5,202.51 0 0 20,500 21,900 19,100
07/10/2026 20,500 0.1 (0.49%) 138,000 2,818.68 61,490 1,168.31 20,400 21,800 19,000
06/10/2026 20,400 -0.6 (-2.86%) 306,900 6,298.89 0 0 21,000 22,450 19,550
05/10/2026 21,000 -0.1 (-0.47%) 145,500 3,062.12 0 0 21,100 22,550 19,650
02/10/2026 21,100 -0.1 (-0.47%) 93,000 1,970.88 0 0 21,200 22,650 19,750
01/10/2026 21,200 0 (0%) 98,500 2,092.31 0 0 21,200 22,650 19,750
30/09/2026 21,200 -0.8 (-3.64%) 247,900 5,368.84 0 0 22,000 23,500 20,500
29/09/2026 22,000 0 (0%) 205,300 4,471.46 0 0 22,000 23,500 20,500
28/09/2026 22,000 -0.45 (-2.%) 216,400 4,779.59 0 0 22,450 24,000 20,900
25/09/2026 22,450 -0.2 (-0.88%) 169,800 3,833.97 0 0 22,650 24,200 21,100
24/09/2026 22,650 -0.15 (-0.66%) 97,600 2,235.54 0 0 22,800 24,350 21,250
23/09/2026 22,800 -0.3 (-1.3%) 95,600 2,194.52 0 0 23,100 24,700 21,500
22/09/2026 23,100 0.4 (1.76%) 136,400 3,185.02 0 0 22,700 24,250 21,150
21/09/2026 22,700 -0.4 (-1.73%) 142,100 3,238.68 0 0 23,100 24,700 21,500
18/09/2026 23,100 0.1 (0.43%) 90,500 2,099. 0 0 23,000 24,600 21,400
17/09/2026 23,000 0.2 (0.88%) 75,200 1,731.74 0 0 22,800 24,350 21,250
16/09/2026 22,800 0 (0%) 72,000 1,647.43 0 0 22,800 24,350 21,250
15/09/2026 22,800 0.3 (1.33%) 124,400 2,857.96 0 0 22,500 24,050 20,950
14/09/2026 22,500 -0.85 (-3.64%) 152,000 3,507.58 0 0 23,350 24,950 21,750
11/09/2026 23,350 -0.4 (-1.68%) 88,600 2,067.7 0 0 23,750 25,400 22,100
10/09/2026 23,750 0.65 (2.81%) 208,200 4,877.19 0 0 23,100 24,700 21,500
09/09/2026 23,100 -0.2 (-0.86%) 134,400 3,115.48 0 0 23,300 24,900 21,700
08/09/2026 23,300 -0.2 (-0.85%) 100,300 2,351.51 0 0 23,500 25,100 21,900
07/09/2026 23,500 -0.3 (-1.26%) 163,900 3,869.69 0 0 23,800 25,450 22,150
04/09/2026 23,800 -0.2 (-0.83%) 168,900 4,038.22 0 0 24,000 25,650 22,350
03/09/2026 24,000 -0.4 (-1.64%) 170,400 4,101.81 0 0 24,400 26,100 22,700
28/08/2026 24,400 0.25 (1.04%) 154,200 3,787.51 0 0 24,150 25,800 22,500
27/08/2026 24,150 0.05 (0.21%) 72,100 1,746.84 0 0 24,100 25,750 22,450
26/08/2026 24,100 0 (0%) 123,000 2,974.48 0 0 24,100 25,750 22,450
25/08/2026 24,100 -0.45 (-1.83%) 135,600 3,299.69 0 0 24,550 26,250 22,850
24/08/2026 24,550 0.05 (0.2%) 139,600 3,428.14 0 0 24,500 26,200 22,800
21/08/2026 24,500 0.85 (3.59%) 130,200 3,132.62 0 0 23,650 25,300 22,000
20/08/2026 23,650 0.05 (0.21%) 99,800 2,368.12 0 0 23,600 25,250 21,950
19/08/2026 23,600 -0.45 (-1.87%) 73,800 1,751.87 0 0 24,050 25,700 22,400
18/08/2026 24,050 0 (0%) 106,400 2,550.37 0 0 24,050 25,700 22,400
17/08/2026 24,050 0.05 (0.21%) 77,400 1,849.81 0 0 24,000 25,650 22,350
14/08/2026 24,000 -0.3 (-1.23%) 169,100 4,048 0 0 24,300 26,000 22,600
13/08/2026 24,300 -0.4 (-1.62%) 179,900 4,414.46 0 0 24,700 26,400 23,000
12/08/2026 24,700 -0.2 (-0.8%) 124,400 3,082.43 0 0 24,900 26,600 23,200
11/08/2026 24,900 0.1 (0.4%) 168,700 4,220.37 0 0 24,800 26,500 23,100
10/08/2026 24,800 0.2 (0.81%) 146,500 3,633.65 0 0 24,600 26,300 22,900
07/08/2026 24,600 -0.35 (-1.4%) 114,700 2,835.55 0 0 24,950 26,650 23,250
06/08/2026 24,950 -0.35 (-1.38%) 77,600 1,928.36 0 0 25,300 27,050 23,550
05/08/2026 25,300 -0.1 (-0.39%) 201,200 5,039.73 0 0 25,400 27,150 23,650
04/08/2026 25,400 -0.2 (-0.78%) 104,100 2,652.69 0 0 25,600 27,350 23,850
03/08/2026 25,600 1.3 (5.35%) 222,300 5,636.55 0 0 24,300 26,000 22,600
31/07/2026 24,300 0.2 (0.83%) 335,600 8,178.53 0 0 24,100 25,750 22,450
30/07/2026 24,100 0.15 (0.63%) 196,400 4,735.88 0 0 23,950 25,600 22,300
29/07/2026 23,950 0.1 (0.42%) 183,900 4,352.83 0 0 23,850 25,500 22,200
28/07/2026 23,850 0.25 (1.06%) 322,200 7,446.32 0 0 23,600 25,250 21,950
27/07/2026 23,600 -1.1 (-4.45%) 201,200 4,814.46 0 0 24,700 26,400 23,000
24/07/2026 24,700 0 (0%) 125,200 3,054.17 0 0 24,700 26,400 23,000
23/07/2026 24,700 0.9 (3.78%) 435,400 10,197.46 30,554 676.77 23,800 25,450 22,150
22/07/2026 23,800 -0.7 (-2.86%) 239,000 5,753.52 0 0 24,500 26,200 22,800
21/07/2026 24,500 -0.55 (-2.2%) 142,100 3,518.35 0 0 25,050 26,800 23,300
20/07/2026 25,050 -1.05 (-4.02%) 157,200 3,978.69 0 0 26,100 27,900 24,300
17/07/2026 26,100 0.2 (0.77%) 75,200 1,950.11 0 0 25,900 27,700 24,100
16/07/2026 25,900 0 (0%) 171,100 4,360.26 0 0 25,900 27,700 24,100
15/07/2026 25,900 -0.35 (-1.33%) 162,800 4,220.64 0 0 26,250 28,050 24,450
14/07/2026 26,250 -0.2 (-0.76%) 136,100 3,559.62 0 0 26,450 28,300 24,600
13/07/2026 26,450 -0.55 (-2.04%) 255,600 6,760.06 0 0 27,000 28,850 25,150
10/07/2026 27,000 -0.05 (-0.18%) 207,900 5,552.85 0 0 27,050 28,900 25,200
09/07/2026 27,050 -0.15 (-0.55%) 158,000 4,261.71 0 0 27,200 29,100 25,300
08/07/2026 27,200 0.1 (0.37%) 231,900 6,272.03 0 0 27,100 28,950 25,250
07/07/2026 27,100 -0.05 (-0.18%) 163,500 4,413.32 0 0 27,150 29,050 25,250
06/07/2026 27,150 -0.1 (-0.37%) 214,600 5,852.79 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.05 (-0.18%) 125,100 3,403.14 0 0 27,300 29,200 25,400
02/07/2026 27,300 -0.1 (-0.36%) 102,400 2,794.37 0 0 27,400 29,300 25,500
01/07/2026 27,400 0.4 (1.48%) 193,800 5,260.09 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.1 (-0.37%) 134,500 3,644.78 0 0 27,100 28,950 25,250
29/06/2026 27,100 -0.05 (-0.18%) 119,100 3,234.01 0 0 27,150 29,050 25,250
26/06/2026 27,150 0.1 (0.37%) 89,700 2,422.84 0 0 27,050 28,900 25,200
25/06/2026 27,050 -0.05 (-0.18%) 98,700 2,664.8 0 0 27,100 28,950 25,250
24/06/2026 27,100 -0.15 (-0.55%) 302,800 8,167.13 0 0 27,250 29,150 25,350
23/06/2026 27,250 -0.15 (-0.55%) 223,900 6,095.8 0 0 27,400 29,300 25,500
22/06/2026 27,400 -0.4 (-1.44%) 130,900 3,587.39 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.15 (0.54%) 134,400 3,699.39 0 0 27,650 29,550 25,750
18/06/2026 27,650 -0.25 (-0.9%) 261,500 7,216.96 0 0 27,900 29,850 25,950
17/06/2026 27,900 0.25 (0.9%) 244,100 6,775.08 0 0 27,650 29,550 25,750
16/06/2026 27,650 0.15 (0.55%) 198,900 5,459.69 0 0 27,500 29,400 25,600
15/06/2026 27,500 0.3 (1.1%) 177,700 4,884.44 0 0 27,200 29,100 25,300
12/06/2026 27,200 0 (0%) 144,900 3,954.35 0 0 27,200 29,100 25,300
11/06/2026 27,200 -0.2 (-0.73%) 106,800 2,902.76 0 0 27,400 29,300 25,500
10/06/2026 27,400 -0.2 (-0.72%) 138,300 3,804.51 0 0 27,600 29,500 25,700
09/06/2026 27,600 0.3 (1.1%) 210,100 5,771.03 0 0 27,300 29,200 25,400
08/06/2026 27,300 -0.35 (-1.27%) 333,700 9,055.84 0 0 27,650 29,550 25,750
05/06/2026 27,650 -0.6 (-2.12%) 462,900 12,836.96 0 0 28,250 30,200 26,300
04/06/2026 28,250 -0.5 (-1.74%) 306,100 8,622.72 0 0 28,750 30,750 26,750
03/06/2026 28,750 0.35 (1.23%) 610,700 17,623.45 0 0 28,400 30,350 26,450
02/06/2026 28,400 1.05 (3.84%) 884,100 25,013.36 0 0 27,350 29,250 25,450
01/06/2026 27,350 0.35 (1.3%) 113,800 3,102.36 0 0 27,000 28,850 25,150
29/05/2026 27,000 -0.6 (-2.17%) 265,800 7,247.4 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.4 (-1.43%) 167,100 4,636.29 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.1 (0.36%) 145,700 4,071.59 0 0 27,900 29,850 25,950
26/05/2026 27,900 0.2 (0.72%) 165,900 4,612.34 0 0 27,700 29,600 25,800
25/05/2026 27,700 -0.45 (-1.6%) 270,500 7,496.47 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.25 (0.9%) 400,300 11,206.35 0 0 27,900 29,850 25,950
21/05/2026 27,900 -0.6 (-2.11%) 335,300 9,432.18 0 0 28,500 30,450 26,550
20/05/2026 28,500 0.35 (1.24%) 505,300 14,181.41 0 0 28,150 30,100 26,200
19/05/2026 28,150 0 (0%) 385,200 10,942.96 100,000 2,620 28,150 30,100 26,200
18/05/2026 28,150 0.45 (1.62%) 460,700 12,853.64 0 0 27,700 29,600 25,800
15/05/2026 27,700 -0.2 (-0.72%) 187,300 5,191.9 0 0 27,900 29,850 25,950
14/05/2026 27,900 0.6 (2.2%) 389,700 10,892.25 0 0 27,300 29,200 25,400

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