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 48,100 -1.7 (-3.41%) 128,100 6,185.67 0 0 49,800 57,200 42,400
29/10/2026 49,300 -0.8 (-1.6%) 538,802 26,823.59 0 0 50,100 57,600 42,600
28/10/2026 50,300 0 (0%) 472,590 23,693.45 0 0 50,300 57,800 42,800
27/10/2026 49,800 -1.4 (-2.73%) 233,514 11,735.28 0 0 51,200 58,800 43,600
26/10/2026 51,500 0.1 (0.19%) 141,860 7,267.71 0 0 51,400 59,100 43,700
23/10/2026 51,500 0.5 (0.98%) 171,814 8,830.93 23,000 1,347.8 51,000 58,600 43,400
22/10/2026 51,300 -1.5 (-2.84%) 189,279 9,656.29 0 0 52,800 60,700 44,900
21/10/2026 52,000 -3.2 (-5.8%) 417,319 22,042.18 0 0 55,200 63,400 47,000
20/10/2026 55,800 -0.3 (-0.53%) 264,873 14,631.68 0 0 56,100 64,500 47,700
19/10/2026 56,200 1.4 (2.55%) 187,704 10,528.4 0 0 54,800 63,000 46,600
16/10/2026 54,300 -3.6 (-6.22%) 178,141 9,758.37 0 0 57,900 66,500 49,300
15/10/2026 56,400 0.1 (0.18%) 414,103 23,976.59 0 0 56,300 64,700 47,900
14/10/2026 57,800 7.5 (14.91%) 427,308 24,061.06 0 0 50,300 57,800 42,800
13/10/2026 52,400 5.3 (11.25%) 308,524 15,518.01 0 0 47,100 54,100 40,100
12/10/2026 47,100 0.6 (1.29%) 84,888 3,998.3 0 0 46,500 53,400 39,600
09/10/2026 46,900 0 (0%) 97,053 4,514.24 0 0 46,900 53,900 39,900
08/10/2026 46,700 -0.2 (-0.43%) 170,083 7,977.94 0 0 46,900 53,900 39,900
07/10/2026 46,700 0.4 (0.86%) 122,248 5,738.03 0 0 46,300 53,200 39,400
06/10/2026 46,300 -0.3 (-0.64%) 130,692 6,048.02 0 0 46,600 53,500 39,700
05/10/2026 46,200 -3.3 (-6.67%) 272,092 12,680.11 0 0 49,500 56,900 42,100
02/10/2026 49,600 -0.4 (-0.8%) 120,140 5,950.12 0 0 50,000 57,500 42,500
01/10/2026 50,000 -2.2 (-4.21%) 169,199 8,459.23 0 0 52,200 60,000 44,400
30/09/2026 51,300 -3.3 (-6.04%) 164,144 8,566.89 55,000 3,300 54,600 62,700 46,500
29/09/2026 53,900 -1.5 (-2.71%) 90,328 4,932.57 0 0 55,400 63,700 47,100
28/09/2026 54,500 2.2 (4.21%) 326,183 18,070.88 0 0 52,300 60,100 44,500
25/09/2026 52,500 -2.4 (-4.37%) 197,276 10,327.39 0 0 54,900 63,100 46,700
24/09/2026 54,300 -3.2 (-5.57%) 316,256 17,349.51 0 0 57,500 66,100 48,900
23/09/2026 57,000 -1.5 (-2.56%) 95,766 5,508.28 0 0 58,500 67,200 49,800
22/09/2026 58,600 -0.8 (-1.35%) 89,249 5,217.41 10,000 505 59,400 68,300 50,500
21/09/2026 59,000 -1.6 (-2.64%) 118,104 7,021.04 0 0 60,600 69,600 51,600
18/09/2026 60,300 -0.6 (-0.99%) 93,549 5,668.96 0 0 60,900 70,000 51,800
17/09/2026 60,900 -0.3 (-0.49%) 136,630 8,324.64 0 0 61,200 70,300 52,100
16/09/2026 60,800 0.3 (0.5%) 98,653 6,036.65 0 0 60,500 69,500 51,500
15/09/2026 60,700 0.6 (1.%) 131,849 7,971.92 0 0 60,100 69,100 51,100
14/09/2026 59,700 -1.3 (-2.13%) 72,077 4,331.73 0 0 61,000 70,100 51,900
11/09/2026 61,000 -0.6 (-0.97%) 69,276 4,224.17 0 0 61,600 70,800 52,400
10/09/2026 61,600 -0.5 (-0.81%) 49,082 3,022.03 0 0 62,100 71,400 52,800
09/09/2026 62,100 -0.2 (-0.32%) 35,922 2,229.69 7,700 485.1 62,300 71,600 53,000
08/09/2026 62,800 0.7 (1.13%) 54,355 3,385.93 0 0 62,100 71,400 52,800
07/09/2026 61,900 -1.6 (-2.52%) 97,801 6,078.25 0 0 63,500 73,000 54,000
04/09/2026 63,900 -0.7 (-1.08%) 106,007 6,732.24 0 0 64,600 74,200 55,000
03/09/2026 64,400 -1.9 (-2.87%) 109,603 7,077.43 0 0 66,300 76,200 56,400
28/08/2026 66,800 2.9 (4.54%) 299,750 19,873.01 40,000 2,440 63,900 73,400 54,400
27/08/2026 65,800 4.9 (8.05%) 500,597 32,000.91 0 0 60,900 70,000 51,800
26/08/2026 61,000 0.8 (1.33%) 239,464 14,591.63 0 0 60,200 69,200 51,200
25/08/2026 60,000 -0.9 (-1.48%) 136,507 8,221.68 0 0 60,900 70,000 51,800
24/08/2026 60,000 -3.3 (-5.21%) 377,032 22,975.28 0 0 63,300 72,700 53,900
21/08/2026 63,400 -0.5 (-0.78%) 171,420 10,852.08 0 0 63,900 73,400 54,400
20/08/2026 64,000 -1.1 (-1.69%) 145,124 9,275.99 0 0 65,100 74,800 55,400
19/08/2026 64,500 -0.9 (-1.38%) 147,308 9,586.77 0 0 65,400 75,200 55,600
18/08/2026 65,200 -0.5 (-0.76%) 195,862 12,801.39 0 0 65,700 75,500 55,900
17/08/2026 65,300 -1.3 (-1.95%) 179,576 11,801.68 0 0 66,600 76,500 56,700
14/08/2026 65,700 -1.5 (-2.23%) 196,001 13,053.27 0 0 67,200 77,200 57,200
13/08/2026 66,800 -0.3 (-0.45%) 158,181 10,624.96 0 0 67,100 77,100 57,100
12/08/2026 67,300 1 (1.51%) 168,240 11,293.9 21,000 1,470 66,300 76,200 56,400
11/08/2026 66,600 0.8 (1.22%) 207,752 13,774.87 300 19.5 65,800 75,600 56,000
10/08/2026 65,500 -1 (-1.5%) 210,362 13,833.44 35,000 2,425 66,500 76,400 56,600
07/08/2026 66,600 -1.8 (-2.63%) 409,240 27,233.78 40,000 2,328 68,400 78,600 58,200
06/08/2026 67,000 -5 (-6.94%) 458,718 31,379.79 30,000 2,100 72,000 82,800 61,200
05/08/2026 71,800 -0.4 (-0.55%) 151,496 10,902.1 0 0 72,200 83,000 61,400
04/08/2026 71,700 0 (0%) 157,461 11,360.7 0 0 71,700 82,400 61,000
03/08/2026 71,900 -0.6 (-0.83%) 183,483 13,156.36 0 0 72,500 83,300 61,700
31/07/2026 71,800 -0.8 (-1.1%) 106,822 7,746.5 0 0 72,600 83,400 61,800
30/07/2026 72,400 0 (0%) 154,938 11,255.87 0 0 72,400 83,200 61,600
29/07/2026 72,600 0.2 (0.28%) 157,959 11,441.46 0 0 72,400 83,200 61,600
28/07/2026 72,400 -1.6 (-2.16%) 123,627 8,953.85 0 0 74,000 85,100 62,900
27/07/2026 73,000 -2.4 (-3.18%) 162,070 11,995.26 0 0 75,400 86,700 64,100
24/07/2026 75,500 0.3 (0.4%) 349,774 26,376.58 0 0 75,200 86,400 64,000
23/07/2026 74,000 -1.2 (-1.6%) 126,367 9,506.22 0 0 75,200 86,400 64,000
22/07/2026 74,100 0.2 (0.27%) 231,783 17,439.33 0 0 73,900 84,900 62,900
21/07/2026 73,100 1 (1.39%) 157,386 11,632.51 0 0 72,100 82,900 61,300
20/07/2026 71,900 -2.6 (-3.49%) 67,752 4,884.41 0 0 74,500 85,600 63,400
17/07/2026 74,000 -0.9 (-1.2%) 59,534 4,435.04 0 0 74,900 86,100 63,700
16/07/2026 74,900 0.2 (0.27%) 62,164 4,657.2 0 0 74,700 85,900 63,500
15/07/2026 74,700 -0.2 (-0.27%) 55,203 4,124.82 0 0 74,900 86,100 63,700
14/07/2026 75,900 -0.8 (-1.04%) 91,247 6,838.54 0 0 76,700 88,200 65,200
13/07/2026 76,900 -0.8 (-1.03%) 70,528 5,411.65 0 0 77,700 89,300 66,100
10/07/2026 77,600 0.3 (0.39%) 66,289 5,151.26 0 0 77,300 88,800 65,800
09/07/2026 77,900 0.6 (0.78%) 68,101 5,266.82 0 0 77,300 88,800 65,800
08/07/2026 78,100 0.1 (0.13%) 123,841 9,574.37 0 0 78,000 89,700 66,300
07/07/2026 78,000 -0.8 (-1.02%) 51,409 4,009.43 0 0 78,800 90,600 67,000
06/07/2026 78,700 0 (0%) 139,473 10,993.89 0 0 78,700 90,500 66,900
03/07/2026 79,000 0 (0%) 182,037 14,320.87 0 0 79,000 90,800 67,200
02/07/2026 79,500 0 (0%) 122,985 9,719.84 0 0 79,500 91,400 67,600
01/07/2026 80,300 2.5 (3.21%) 257,217 20,453.09 0 0 77,800 89,400 66,200
30/06/2026 77,900 0.2 (0.26%) 115,298 8,972.67 0 0 77,700 89,300 66,100
29/06/2026 78,300 1 (1.29%) 156,407 12,159.45 0 0 77,300 88,800 65,800
26/06/2026 77,200 -0.5 (-0.64%) 91,105 7,040.28 0 0 77,700 89,300 66,100
25/06/2026 78,500 0.1 (0.13%) 161,983 12,588.71 0 0 78,400 90,100 66,700
24/06/2026 79,300 0 (0%) 325,920 25,555.92 0 0 79,300 91,100 67,500
23/06/2026 78,100 -1.8 (-2.25%) 204,490 16,209.13 0 0 79,900 91,800 68,000
22/06/2026 80,200 1.8 (2.3%) 282,406 22,576.52 0 0 78,400 90,100 66,700
19/06/2026 79,300 1.5 (1.93%) 200,104 15,682.29 0 0 77,800 89,400 66,200
18/06/2026 77,500 -1.1 (-1.4%) 145,303 11,309.46 0 0 78,600 90,300 66,900
17/06/2026 78,300 -2.5 (-3.09%) 210,741 16,557.31 0 0 80,800 92,900 68,700
16/06/2026 80,200 -1.5 (-1.84%) 157,524 12,731.42 0 0 81,700 93,900 69,500
15/06/2026 82,900 3.3 (4.15%) 148,649 12,150.07 0 0 79,600 91,500 67,700
12/06/2026 82,200 1.2 (1.48%) 244,179 19,442.64 0 0 81,000 93,100 68,900
11/06/2026 79,900 -2.1 (-2.56%) 151,926 12,311.15 0 0 82,000 94,300 69,700
10/06/2026 82,500 0.1 (0.12%) 188,442 15,459.5 0 0 82,400 94,700 70,100
09/06/2026 82,000 -4.2 (-4.87%) 221,859 18,278.38 0 0 86,200 99,100 73,300
08/06/2026 83,700 3 (3.72%) 531,367 45,799.57 0 0 80,700 92,800 68,600
05/06/2026 161,900 2 (1.25%) 227,269 36,688.55 0 0 159,900 183,800 136,000
04/06/2026 158,900 -7.2 (-4.33%) 199,060 31,825.61 0 0 166,100 191,000 141,200
03/06/2026 163,800 -12.5 (-7.09%) 236,341 39,273.54 0 0 176,300 202,700 149,900
02/06/2026 174,900 4.8 (2.82%) 237,699 41,911.78 3 0.53 170,100 195,600 144,600
01/06/2026 172,000 9.6 (5.91%) 479,484 81,546.87 0 0 162,400 186,700 138,100
29/05/2026 162,100 2.3 (1.44%) 148,910 24,189.51 3 0.55 159,800 183,700 135,900
28/05/2026 159,000 1.9 (1.21%) 118,345 18,915.63 0 0 157,100 180,600 133,600
27/05/2026 156,200 -1.5 (-0.95%) 84,147 13,217.9 0 0 157,700 181,300 134,100
26/05/2026 156,000 0.8 (0.52%) 55,832 8,803.08 0 0 155,200 178,400 132,000
25/05/2026 155,900 9 (6.13%) 117,221 18,187.43 0 0 146,900 168,900 124,900
22/05/2026 146,800 -1.1 (-0.74%) 21,118 3,102.86 0 0 147,900 170,000 125,800
21/05/2026 148,100 1.1 (0.75%) 30,088 4,450.31 0 0 147,000 169,000 125,000
20/05/2026 148,800 -0.3 (-0.2%) 51,105 7,511.5 0 0 149,100 171,400 126,800
19/05/2026 147,000 1.7 (1.17%) 136,345 20,332.9 3,900 491.4 145,300 167,000 123,600
18/05/2026 147,000 -1.2 (-0.81%) 61,951 8,999.32 130 16.38 148,200 170,400 126,000
15/05/2026 147,900 -0.5 (-0.34%) 39,442 5,847.56 0 0 148,400 170,600 126,200
14/05/2026 149,000 1.6 (1.09%) 52,150 7,737.16 0 0 147,400 169,500 125,300
13/05/2026 147,200 -3.2 (-2.13%) 69,703 10,279.64 0 0 150,400 172,900 127,900
12/05/2026 150,000 -4.6 (-2.98%) 41,701 6,273.35 0 0 154,600 177,700 131,500
11/05/2026 151,000 -6.7 (-4.25%) 84,324 13,034.29 0 0 157,700 181,300 134,100
08/05/2026 158,000 3.8 (2.46%) 58,524 9,227.75 0 0 154,200 177,300 131,100
07/05/2026 154,500 1.1 (0.72%) 56,460 8,706.49 0 0 153,400 176,400 130,400
06/05/2026 154,900 4.4 (2.92%) 33,939 5,208.39 0 0 150,500 173,000 128,000
05/05/2026 150,800 -8 (-5.04%) 81,853 12,316.77 0 0 158,800 182,600 135,000
04/05/2026 153,700 -11.7 (-7.07%) 112,336 17,837.85 0 0 165,400 190,200 140,600

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