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 16,200 0.4 (2.53%) 300 4.9 0 0 15,800 18,100 13,500
22/09/2026 15,800 0.9 (6.04%) 1,000 15.8 0 0 14,900 17,100 12,700
21/09/2026 15,800 -0.1 (-0.63%) 12,722 189.27 0 0 15,900 18,200 13,600
18/09/2026 15,900 0.7 (4.61%) 1,010 16.09 0 0 15,200 17,400 13,000
17/09/2026 15,800 0.6 (3.95%) 3,100 47.1 0 0 15,200 17,400 13,000
16/09/2026 15,100 -0.8 (-5.03%) 11,510 175. 0 0 15,900 18,200 13,600
15/09/2026 16,000 -0.3 (-1.84%) 3,010 47.86 0 0 16,300 18,700 13,900
14/09/2026 15,600 -0.3 (-1.89%) 1,638 26.77 0 0 15,900 18,200 13,600
11/09/2026 15,800 -0.8 (-4.82%) 5,722 91.01 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 210 3.51 0 0 16,600 19,000 14,200
09/09/2026 16,800 0.5 (3.07%) 4,400 73.14 0 0 16,300 18,700 13,900
08/09/2026 16,800 1 (6.33%) 910 14.89 0 0 15,800 18,100 13,500
07/09/2026 16,800 0.3 (1.82%) 11,709 185.26 0 0 16,500 18,900 14,100
04/09/2026 16,800 1.3 (8.39%) 15,601 257.98 0 0 15,500 17,800 13,200
03/09/2026 15,300 -0.4 (-2.55%) 811 12.57 0 0 15,700 18,000 13,400
28/08/2026 15,600 0 (0%) 2,700 42.45 0 0 15,600 17,900 13,300
27/08/2026 15,900 -0.4 (-2.45%) 411 6.39 0 0 16,300 18,700 13,900
26/08/2026 16,300 0 (0%) 100 1.63 0 0 16,300 18,700 13,900
25/08/2026 16,400 -0.1 (-0.61%) 11,010 179.07 0 0 16,500 18,900 14,100
24/08/2026 16,500 1 (6.45%) 2,201 36.21 0 0 15,500 17,800 13,200
21/08/2026 16,200 0.1 (0.62%) 15,820 245.57 0 0 16,100 18,500 13,700
20/08/2026 17,400 1.6 (10.13%) 700 11.24 0 0 15,800 18,100 13,500
19/08/2026 16,000 -0.6 (-3.61%) 5,710 90.52 0 0 16,600 19,000 14,200
18/08/2026 16,400 -2.8 (-14.58%) 24,800 411.19 0 0 19,200 22,000 16,400
17/08/2026 18,900 0.1 (0.53%) 300 5.77 0 0 18,800 21,600 16,000
14/08/2026 18,900 2.3 (13.86%) 59,174 1,110.05 0 0 16,600 19,000 14,200
13/08/2026 17,300 2.2 (14.57%) 23,700 393.54 0 0 15,100 17,300 12,900
12/08/2026 15,100 -0.1 (-0.66%) 928 13.96 0 0 15,200 17,400 13,000
11/08/2026 15,000 0.4 (2.74%) 2,100 32.01 0 0 14,600 16,700 12,500
10/08/2026 14,500 -0.9 (-5.84%) 2,000 29.14 0 0 15,400 17,700 13,100
07/08/2026 15,400 0 (0%) 100 1.54 0 0 15,400 17,700 13,100
06/08/2026 15,300 0.6 (4.08%) 900 13.85 0 0 14,700 16,900 12,500
05/08/2026 14,200 -0.3 (-2.07%) 815 11.94 0 0 14,500 16,600 12,400
04/08/2026 14,400 -0.4 (-2.7%) 5,500 79.77 0 0 14,800 17,000 12,600
03/08/2026 14,900 0 (0%) 4,700 69.63 0 0 14,900 17,100 12,700
31/07/2026 14,900 0 (0%) 16,000 238.62 0 0 14,900 17,100 12,700
30/07/2026 14,800 0.5 (3.5%) 2,200 32.84 0 0 14,300 16,400 12,200
29/07/2026 14,500 0 (0%) 4,200 60.09 0 0 14,500 16,600 12,400
28/07/2026 14,500 -1.1 (-7.05%) 200 2.9 0 0 15,600 17,900 13,300
27/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/07/2026 15,600 1.2 (8.33%) 100 1.56 0 0 14,400 16,500 12,300
23/07/2026 14,300 -0.2 (-1.38%) 16,800 242.57 0 0 14,500 16,600 12,400
22/07/2026 14,500 -0.5 (-3.33%) 5,700 82.9 0 0 15,000 17,200 12,800
21/07/2026 15,000 -0.1 (-0.66%) 8,600 129.11 0 0 15,100 17,300 12,900
20/07/2026 15,000 -0.1 (-0.66%) 1,500 22.59 0 0 15,100 17,300 12,900
17/07/2026 15,100 0 (0%) 1,300 19.67 0 0 15,100 17,300 12,900
16/07/2026 15,400 -0.6 (-3.75%) 3,900 58.9 0 0 16,000 18,400 13,600
15/07/2026 15,500 0.1 (0.65%) 300 4.81 0 0 15,400 17,700 13,100
14/07/2026 15,900 -1.1 (-6.47%) 12,701 196.17 0 0 17,000 19,500 14,500
13/07/2026 17,000 1.3 (8.28%) 100 1.7 0 0 15,700 18,000 13,400
10/07/2026 16,000 0 (0%) 4,610 72.4 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
08/07/2026 16,000 -1.1 (-6.43%) 100 1.6 0 0 17,100 19,600 14,600
07/07/2026 17,100 0.9 (5.56%) 100 1.71 0 0 16,200 18,600 13,800
06/07/2026 16,000 -1.2 (-6.98%) 35,100 569.22 0 0 17,200 19,700 14,700
03/07/2026 17,600 -0.1 (-0.56%) 9,400 161.71 0 0 17,700 20,300 15,100
02/07/2026 17,700 0.9 (5.36%) 3,600 63.62 0 0 16,800 19,300 14,300
01/07/2026 17,700 -0.6 (-3.28%) 9,800 164.43 0 0 18,300 21,000 15,600
30/06/2026 18,300 0 (0%) 500 9.15 0 0 18,300 21,000 15,600
29/06/2026 18,300 -0.3 (-1.61%) 2,100 38.43 0 0 18,600 21,300 15,900
26/06/2026 18,500 0.3 (1.65%) 5,800 107.65 0 0 18,200 20,900 15,500
25/06/2026 18,400 -0.4 (-2.13%) 5,100 92.8 0 0 18,800 21,600 16,000
24/06/2026 18,800 -0.5 (-2.59%) 3,650 68.62 0 0 19,300 22,100 16,500
23/06/2026 19,200 -0.2 (-1.03%) 1,000 19.3 0 0 19,400 22,300 16,500
22/06/2026 19,300 0 (0%) 1,700 32.98 0 0 19,300 22,100 16,500
19/06/2026 19,300 0.1 (0.52%) 4,400 84.84 0 0 19,200 22,000 16,400
18/06/2026 19,100 0 (0%) 3,000 57.46 0 0 19,100 21,900 16,300
17/06/2026 19,000 -0.4 (-2.06%) 11,110 212.59 0 0 19,400 22,300 16,500
16/06/2026 19,600 -0.2 (-1.01%) 9,000 174.97 0 0 19,800 22,700 16,900
15/06/2026 19,800 -0.2 (-1%) 3,130 62.07 0 0 20,000 23,000 17,000
12/06/2026 19,700 -0.4 (-1.99%) 4,900 97.84 0 0 20,100 23,100 17,100
11/06/2026 19,800 -0.8 (-3.88%) 26,000 523.01 0 0 20,600 23,600 17,600
10/06/2026 20,600 0.1 (0.49%) 6,697 138.01 0 0 20,500 23,500 17,500
09/06/2026 20,800 0.5 (2.46%) 7,300 149.72 0 0 20,300 23,300 17,300
08/06/2026 20,300 -0.7 (-3.33%) 1,800 36.45 0 0 21,000 24,100 17,900
05/06/2026 20,900 0.8 (3.98%) 19,211 403.15 0 0 20,100 23,100 17,100
04/06/2026 20,600 1 (5.1%) 12,801 257.84 0 0 19,600 22,500 16,700
03/06/2026 19,400 -0.6 (-3%) 11,600 227.75 0 0 20,000 23,000 17,000
02/06/2026 19,800 -0.5 (-2.46%) 18,901 378.74 0 0 20,300 23,300 17,300
01/06/2026 20,600 0.8 (4.04%) 16,400 333.3 0 0 19,800 22,700 16,900
29/05/2026 21,500 1 (4.88%) 9,918 196.01 0 0 20,500 23,500 17,500
28/05/2026 19,100 -1.7 (-8.17%) 24,741 508.04 0 0 20,800 23,900 17,700
27/05/2026 21,600 0.5 (2.37%) 18,211 387.75 0 0 21,100 24,200 18,000
26/05/2026 21,400 0.2 (0.94%) 7,818 165.27 0 0 21,200 24,300 18,100
25/05/2026 21,600 1 (4.85%) 8,534 180.65 0 0 20,600 23,600 17,600
22/05/2026 21,100 -0.9 (-4.09%) 10,850 223.51 0 0 22,000 25,300 18,700
21/05/2026 21,900 0.2 (0.92%) 412 9.06 0 0 21,700 24,900 18,500
20/05/2026 22,000 0.2 (0.92%) 18,870 410.06 0 0 21,800 25,000 18,600
19/05/2026 21,500 1.7 (8.59%) 38,241 833.09 0 0 19,800 22,700 16,900
18/05/2026 20,600 1 (5.1%) 47,754 946.65 0 0 19,600 22,500 16,700
15/05/2026 19,800 0.3 (1.54%) 18,744 368 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 1,853 36.12 0 0 19,500 22,400 16,600
13/05/2026 19,400 -0.5 (-2.51%) 9,251 180.11 0 0 19,900 22,800 17,000
12/05/2026 19,900 0.8 (4.19%) 18,500 368.05 0 0 19,100 21,900 16,300
11/05/2026 19,100 -0.2 (-1.04%) 10,100 193.4 0 0 19,300 22,100 16,500
08/05/2026 19,700 0.1 (0.51%) 18,301 352.99 0 0 19,600 22,500 16,700
07/05/2026 19,300 -0.2 (-1.03%) 9,520 186.74 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 10,100 196.98 0 0 19,600 22,500 16,700
05/05/2026 19,400 -0.7 (-3.48%) 3,800 74.56 0 0 20,100 23,100 17,100
04/05/2026 19,500 -0.6 (-2.99%) 10,000 200.8 0 0 20,100 23,100 17,100
29/04/2026 19,900 -0.9 (-4.33%) 20,700 416.23 0 0 20,800 23,900 17,700
28/04/2026 21,000 0 (0%) 7,500 155.68 0 0 21,000 24,100 17,900
24/04/2026 20,700 0.2 (0.98%) 7,600 159.91 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 7,600 155.89 0 0 20,500 23,500 17,500
22/04/2026 20,100 0.3 (1.52%) 7,817 160.62 0 0 19,800 22,700 16,900
21/04/2026 20,000 0.6 (3.09%) 2,206 43.73 0 0 19,400 22,300 16,500
20/04/2026 20,000 -0.7 (-3.38%) 25,904 502.98 0 0 20,700 23,800 17,600
17/04/2026 20,500 0 (0%) 11,747 243.06 0 0 20,500 23,500 17,500
16/04/2026 20,900 0 (0%) 7,726 158.64 0 0 20,900 24,000 17,800
15/04/2026 20,800 -0.5 (-2.35%) 21,161 442.26 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 3,390 72.31 0 0 21,300 24,400 18,200
13/04/2026 21,200 -0.1 (-0.47%) 36,701 781.72 0 0 21,300 24,400 18,200
10/04/2026 21,500 0 (0%) 8,900 189.8 0 0 21,500 24,700 18,300
09/04/2026 21,200 -1.6 (-7.02%) 32,847 704.86 0 0 22,800 26,200 19,400
08/04/2026 22,600 0 (0%) 21,760 495.1 0 0 22,600 25,900 19,300
07/04/2026 22,600 0.7 (3.2%) 20,600 464.75 0 0 21,900 25,100 18,700
06/04/2026 21,500 -0.4 (-1.83%) 13,300 291.3 0 0 21,900 25,100 18,700
03/04/2026 22,000 0.9 (4.27%) 21,201 464.2 0 0 21,100 24,200 18,000
02/04/2026 21,200 -2.7 (-11.3%) 41,746 881.08 0 0 23,900 27,400 20,400
01/04/2026 22,600 1.2 (5.61%) 36,180 864.51 0 0 21,400 24,600 18,200
31/03/2026 21,500 2.8 (14.97%) 49,481 1,058.85 0 0 18,700 21,500 15,900
30/03/2026 19,900 0.1 (0.51%) 47,255 882.64 0 0 19,800 22,700 16,900
27/03/2026 20,000 -0.1 (-0.5%) 28,325 561.98 0 0 20,100 23,100 17,100
26/03/2026 20,600 0 (0%) 22,530 453.72 0 0 20,600 23,600 17,600
25/03/2026 21,900 1.4 (6.83%) 44,944 927.1 0 0 20,500 23,500 17,500
24/03/2026 20,000 -2.2 (-9.91%) 46,650 955.85 0 0 22,200 25,500 18,900
23/03/2026 21,800 -3.8 (-14.84%) 14,800 328.31 0 0 25,600 29,400 21,800

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