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
23/09/2026 53,600 0.1 (0.19%) 1,000 53.54 0 0 53,500 58,800 48,200
22/09/2026 53,500 0 (0%) 1,700 91.22 0 0 53,500 58,800 48,200
21/09/2026 53,500 -0.6 (-1.11%) 10,237 552.61 0 0 54,100 59,500 48,700
18/09/2026 54,100 0.1 (0.19%) 5,000 267.91 0 0 54,000 59,400 48,600
17/09/2026 54,000 0 (0%) 2,500 134.89 0 0 54,000 59,400 48,600
16/09/2026 54,000 -1 (-1.82%) 13,011 721. 0 0 55,000 60,500 49,500
15/09/2026 55,000 -0.1 (-0.18%) 12,645 711.59 0 0 55,100 60,600 49,600
14/09/2026 55,100 0.1 (0.18%) 1,820 99.25 0 0 55,000 60,500 49,500
11/09/2026 55,000 -0.6 (-1.08%) 1,211 66.12 0 0 55,600 61,100 50,100
10/09/2026 55,600 0.1 (0.18%) 1,677 92.56 0 0 55,500 61,000 50,000
09/09/2026 55,500 -0.5 (-0.89%) 2,021 111.09 0 0 56,000 61,600 50,400
08/09/2026 56,000 0.1 (0.18%) 3,200 179.18 0 0 55,900 61,400 50,400
07/09/2026 55,900 0.1 (0.18%) 12,802 714.95 0 0 55,800 61,300 50,300
04/09/2026 55,800 0.1 (0.18%) 7,707 427.38 0 0 55,700 61,200 50,200
03/09/2026 55,700 -0.9 (-1.59%) 510 28.38 0 0 56,600 62,200 51,000
28/08/2026 56,600 0.1 (0.18%) 3,900 217.68 0 0 56,500 62,100 50,900
27/08/2026 56,500 -0.7 (-1.22%) 4,701 264.93 0 0 57,200 62,900 51,500
26/08/2026 57,200 0.3 (0.53%) 300 17.3 0 0 56,900 62,500 51,300
25/08/2026 56,900 0 (0%) 20,801 1,212.85 0 0 56,900 62,500 51,300
24/08/2026 56,900 0.2 (0.35%) 27,300 1,565.34 0 0 56,700 62,300 51,100
21/08/2026 56,700 0.6 (1.07%) 61,005 3,450.78 0 0 56,100 61,700 50,500
20/08/2026 56,100 0.1 (0.18%) 8,513 477.05 0 0 56,000 61,600 50,400
19/08/2026 56,000 -0.1 (-0.18%) 8,712 488.21 68,000 3,604 56,100 61,700 50,500
18/08/2026 56,100 -0.6 (-1.06%) 7,308 414.71 81,000 4,293 56,700 62,300 51,100
17/08/2026 56,700 1 (1.8%) 6,000 338.93 0 0 55,700 61,200 50,200
14/08/2026 55,700 -0.1 (-0.18%) 1,972 109.02 0 0 55,800 61,300 50,300
13/08/2026 55,800 -0.5 (-0.89%) 11,526 638.2 0 0 56,300 61,900 50,700
12/08/2026 56,300 -0.4 (-0.71%) 3,223 180.83 30,000 1,590 56,700 62,300 51,100
11/08/2026 56,700 -0.2 (-0.35%) 10,200 577.11 0 0 56,900 62,500 51,300
10/08/2026 56,900 -1.4 (-2.4%) 6,948 397.1 60,000 3,180 58,300 64,100 52,500
07/08/2026 58,300 -0.5 (-0.85%) 2,920 167.35 130,000 6,890 58,800 64,600 53,000
06/08/2026 58,800 -0.7 (-1.18%) 2,738 157.11 0 0 59,500 65,400 53,600
05/08/2026 59,500 1.2 (2.06%) 13,242 776.22 0 0 58,300 64,100 52,500
04/08/2026 58,300 -0.6 (-1.02%) 6,402 366.58 0 0 58,900 64,700 53,100
03/08/2026 58,900 -0.1 (-0.17%) 4,600 268.22 0 0 59,000 64,900 53,100
31/07/2026 59,000 0.2 (0.34%) 10,510 613.71 0 0 58,800 64,600 53,000
30/07/2026 58,800 0.3 (0.51%) 2,200 127.02 0 0 58,500 64,300 52,700
29/07/2026 58,500 0.1 (0.17%) 6,236 360.24 0 0 58,400 64,200 52,600
28/07/2026 58,400 -1.5 (-2.5%) 18,000 1,050.28 0 0 59,900 65,800 54,000
27/07/2026 59,900 -0.4 (-0.66%) 27,300 1,539.92 0 0 60,300 66,300 54,300
24/07/2026 60,300 1 (1.69%) 11,352 676.89 0 0 59,300 65,200 53,400
23/07/2026 59,300 0 (0%) 1,300 77.47 0 0 59,300 65,200 53,400
22/07/2026 59,300 -0.3 (-0.5%) 2,518 148.62 0 0 59,600 65,500 53,700
21/07/2026 59,600 -1.5 (-2.45%) 4,310 258.92 0 0 61,100 67,200 55,000
20/07/2026 61,100 -1.2 (-1.93%) 6,100 373.04 0 0 62,300 68,500 56,100
17/07/2026 62,300 0.1 (0.16%) 15,100 948.54 0 0 62,200 68,400 56,000
16/07/2026 62,200 1.2 (1.97%) 6,411 400.39 0 0 61,000 67,100 54,900
15/07/2026 61,000 -2.5 (-3.94%) 4,509 282.9 0 0 63,500 69,800 57,200
14/07/2026 63,500 -0.4 (-0.63%) 519 32.91 0 0 63,900 70,200 57,600
13/07/2026 63,900 -0.6 (-0.93%) 4,100 254.28 0 0 64,500 70,900 58,100
10/07/2026 64,500 -0.6 (-0.92%) 3,300 212.25 0 0 65,100 71,600 58,600
09/07/2026 65,100 2.1 (3.33%) 5,510 357.68 0 0 63,000 69,300 56,700
08/07/2026 63,000 -1.7 (-2.63%) 401 25.6 0 0 64,700 71,100 58,300
07/07/2026 64,700 0.6 (0.94%) 20,111 1,313.18 0 0 64,100 70,500 57,700
06/07/2026 64,100 -0.4 (-0.62%) 133 8.51 0 0 64,500 70,900 58,100
03/07/2026 64,500 0 (0%) 19,701 1,266.73 0 0 64,500 70,900 58,100
02/07/2026 64,500 0 (0%) 6,003 386.28 0 0 64,500 70,900 58,100
01/07/2026 64,500 -0.5 (-0.77%) 1,200 77.45 0 0 65,000 71,500 58,500
30/06/2026 65,000 -1 (-1.52%) 1,613 99.81 0 0 66,000 72,600 59,400
29/06/2026 66,000 2.1 (3.29%) 100 6.6 0 0 63,900 70,200 57,600
26/06/2026 63,900 -0.2 (-0.31%) 1,009 64.34 0 0 64,100 70,500 57,700
25/06/2026 64,100 -0.2 (-0.31%) 600 38.45 0 0 64,300 70,700 57,900
24/06/2026 64,300 -0.3 (-0.46%) 1,401 89.39 0 0 64,600 71,000 58,200
23/06/2026 64,600 -0.1 (-0.15%) 706 45.31 0 0 64,700 71,100 58,300
22/06/2026 64,700 -1.1 (-1.67%) 441 28.34 0 0 65,800 72,300 59,300
19/06/2026 65,800 -0.5 (-0.75%) 408 26.46 0 0 66,300 72,900 59,700
18/06/2026 66,300 -0.8 (-1.19%) 2,376 154.41 0 0 67,100 73,800 60,400
17/06/2026 67,100 0 (0%) 1,500 100.51 0 0 67,100 73,800 60,400
16/06/2026 67,100 -0.3 (-0.45%) 8,100 538.73 0 0 67,400 74,100 60,700
15/06/2026 67,400 2.4 (3.69%) 10,800 725.04 0 0 65,000 71,500 58,500
12/06/2026 65,000 -1 (-1.52%) 4,401 282.26 0 0 66,000 72,600 59,400
11/06/2026 66,000 -0.8 (-1.2%) 19,600 1,293.69 0 0 66,800 73,400 60,200
10/06/2026 66,800 1.8 (2.77%) 5,305 352.51 0 0 65,000 71,500 58,500
09/06/2026 65,000 -2.2 (-3.27%) 1,417 92.42 0 0 67,200 73,900 60,500
08/06/2026 67,200 1.5 (2.28%) 3,332 217.57 0 0 65,700 72,200 59,200
05/06/2026 65,700 -0.8 (-1.2%) 4,803 317.58 0 0 66,500 73,100 59,900
04/06/2026 66,500 -0.4 (-0.6%) 3,300 218.15 0 0 66,900 73,500 60,300
03/06/2026 66,900 -0.1 (-0.15%) 6,540 437.49 0 0 67,000 73,700 60,300
02/06/2026 67,000 -0.9 (-1.33%) 4,168 279.78 0 0 67,900 74,600 61,200
01/06/2026 67,900 1.1 (1.65%) 3,861 253.29 0 0 66,800 73,400 60,200
29/05/2026 66,800 -0.2 (-0.3%) 12,400 805.17 0 0 67,000 73,700 60,300
28/05/2026 67,000 -0.9 (-1.33%) 300 20.24 0 0 67,900 74,600 61,200
27/05/2026 67,900 2.1 (3.19%) 13,001 856.17 0 0 65,800 72,300 59,300
26/05/2026 65,800 -1.7 (-2.52%) 2,368 156.98 0 0 67,500 74,200 60,800
25/05/2026 67,500 -0.1 (-0.15%) 6,222 419.07 0 0 67,600 74,300 60,900
22/05/2026 67,600 -2 (-2.87%) 3,814 258.31 0 0 69,600 76,500 62,700
21/05/2026 69,600 1.6 (2.35%) 6,700 456.8 0 0 68,000 74,800 61,200
20/05/2026 68,000 -2 (-2.86%) 4,060 278.01 0 0 70,000 77,000 63,000
19/05/2026 70,000 0.4 (0.57%) 1,145 79.3 0 0 69,600 76,500 62,700
18/05/2026 69,600 0 (0%) 4,301 297.49 0 0 69,600 76,500 62,700
15/05/2026 69,600 -0.2 (-0.29%) 2,540 174. 0 0 69,800 76,700 62,900
14/05/2026 69,800 0.8 (1.16%) 325 22.69 32,000 2,240 69,000 75,900 62,100
13/05/2026 69,000 0 (0%) 386 26.92 0 0 69,000 75,900 62,100
12/05/2026 69,000 -1 (-1.43%) 1,335 91.79 20,000 1,500 70,000 77,000 63,000
11/05/2026 70,000 0 (0%) 700 48.8 0 0 70,000 77,000 63,000
08/05/2026 70,000 0 (0%) 862 59.6 0 0 70,000 77,000 63,000
07/05/2026 70,000 -0.9 (-1.27%) 10,404 737.13 0 0 70,900 77,900 63,900
06/05/2026 70,900 0.1 (0.14%) 25,701 1,819.37 0 0 70,800 77,800 63,800
05/05/2026 70,800 0 (0%) 2,700 191.1 0 0 70,800 77,800 63,800
04/05/2026 70,800 -0.2 (-0.28%) 3,300 230.81 0 0 71,000 78,100 63,900
29/04/2026 71,000 0 (0%) 18,531 1,310.33 20,000 1,420 71,000 78,100 63,900
28/04/2026 71,000 1 (1.43%) 13,000 918.76 0 0 70,000 77,000 63,000
24/04/2026 70,000 0 (0%) 2,100 145.52 0 0 70,000 77,000 63,000
23/04/2026 70,000 1 (1.45%) 7,306 515.02 0 0 69,000 75,900 62,100
22/04/2026 69,000 -2 (-2.82%) 2,920 205.96 0 0 71,000 78,100 63,900
21/04/2026 71,000 -1 (-1.39%) 3,015 212.55 0 0 72,000 79,200 64,800
20/04/2026 72,000 0.1 (0.14%) 2,220 157.64 0 0 71,900 79,000 64,800
17/04/2026 71,900 0.4 (0.56%) 2,955 212.79 0 0 71,500 78,600 64,400
16/04/2026 71,500 -0.9 (-1.24%) 12,981 939.51 0 0 72,400 79,600 65,200
15/04/2026 72,400 -0.1 (-0.14%) 16,418 1,183.56 0 0 72,500 79,700 65,300
14/04/2026 72,500 -0.1 (-0.14%) 3,802 274.91 0 0 72,600 79,800 65,400
13/04/2026 72,600 -2.4 (-3.2%) 19,101 1,380.59 0 0 75,000 82,500 67,500
10/04/2026 75,000 6.7 (9.81%) 40,006 2,836.91 0 0 68,300 75,100 61,500
09/04/2026 68,300 0.1 (0.15%) 8,133 551.61 0 0 68,200 75,000 61,400
08/04/2026 68,200 0.1 (0.15%) 8,741 594.49 0 0 68,100 74,900 61,300
07/04/2026 68,100 0 (0%) 6,400 431.43 0 0 68,100 74,900 61,300
06/04/2026 68,100 -0.7 (-1.02%) 4,544 305.29 0 0 68,800 75,600 62,000
03/04/2026 68,800 0 (0%) 8,220 552.41 0 0 68,800 75,600 62,000
02/04/2026 68,800 -0.2 (-0.29%) 1,629 110.58 0 0 69,000 75,900 62,100
01/04/2026 69,000 0 (0%) 4,650 315.98 0 0 69,000 75,900 62,100
31/03/2026 69,000 0 (0%) 2,720 185.54 0 0 69,000 75,900 62,100
30/03/2026 69,000 0.1 (0.15%) 2,006 138.17 0 0 68,900 75,700 62,100
27/03/2026 68,900 0.4 (0.58%) 19,348 1,329.29 0 0 68,500 75,300 61,700
26/03/2026 68,500 0.6 (0.88%) 9,900 676.15 0 0 67,900 74,600 61,200
25/03/2026 67,900 0.1 (0.15%) 12,200 832.29 0 0 67,800 74,500 61,100
24/03/2026 67,800 -0.2 (-0.29%) 4,201 282.13 0 0 68,000 74,800 61,200
23/03/2026 68,000 -0.6 (-0.87%) 700 47.14 0 0 68,600 75,400 61,800

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