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 17,900 -0.95 (-5.04%) 883,000 16,436.57 0 0 18,850 20,150 17,550
29/10/2026 18,850 -0.15 (-0.79%) 609,800 11,629.36 0 0 19,000 20,300 17,700
28/10/2026 19,000 -0.25 (-1.3%) 720,000 13,765.91 0 0 19,250 20,550 17,950
27/10/2026 19,250 0 (0%) 1,091,900 21,200.02 0 0 19,250 20,550 17,950
26/10/2026 19,250 0.1 (0.52%) 950,000 18,351.02 0 0 19,150 20,450 17,850
23/10/2026 19,150 -0.1 (-0.52%) 832,700 16,032.9 0 0 19,250 20,550 17,950
22/10/2026 19,250 -0.1 (-0.52%) 622,300 11,967.93 0 0 19,350 20,700 18,000
21/10/2026 19,350 0.15 (0.78%) 1,197,400 23,293.61 0 0 19,200 20,500 17,900
20/10/2026 19,200 0.8 (4.35%) 914,600 17,170.91 0 0 18,400 19,650 17,150
19/10/2026 18,400 -0.2 (-1.08%) 856,900 16,043.82 0 0 18,600 19,900 17,300
16/10/2026 18,600 -0.1 (-0.53%) 494,800 9,262.05 0 0 18,700 20,000 17,400
15/10/2026 18,700 0.7 (3.89%) 1,751,200 32,756.92 0 0 18,000 19,250 16,750
14/10/2026 18,000 0.65 (3.75%) 639,100 11,241.01 0 0 17,350 18,550 16,150
13/10/2026 17,350 -0.3 (-1.7%) 343,300 6,015.81 0 0 17,650 18,850 16,450
12/10/2026 17,650 -0.05 (-0.28%) 342,600 6,091.65 0 0 17,700 18,900 16,500
09/10/2026 17,700 0.1 (0.57%) 1,066,900 18,904.78 0 0 17,600 18,800 16,400
08/10/2026 17,600 -0.45 (-2.49%) 426,400 7,642.69 0 0 18,050 19,300 16,800
07/10/2026 18,050 -0.6 (-3.22%) 484,800 8,787.95 0 0 18,650 19,950 17,350
06/10/2026 18,650 0.15 (0.81%) 1,127,800 20,354.07 0 0 18,500 19,750 17,250
05/10/2026 18,500 0 (0%) 467,800 8,737.31 220,000 4,268.44 18,500 19,750 17,250
02/10/2026 18,500 -0.4 (-2.12%) 641,700 12,033.29 0 0 18,900 20,200 17,600
01/10/2026 18,900 -0.25 (-1.31%) 665,000 12,614.45 220,000 4,290 19,150 20,450 17,850
30/09/2026 19,150 -0.15 (-0.78%) 439,600 8,474.66 0 0 19,300 20,650 17,950
29/09/2026 19,300 0 (0%) 559,800 10,806.01 0 0 19,300 20,650 17,950
28/09/2026 19,300 -0.8 (-3.98%) 945,600 18,378.91 0 0 20,100 21,500 18,700
25/09/2026 20,100 0.05 (0.25%) 322,100 6,489.54 0 0 20,050 21,450 18,650
24/09/2026 20,050 -0.5 (-2.43%) 580,300 11,759.28 0 0 20,550 21,950 19,150
23/09/2026 20,550 -0.15 (-0.72%) 390,800 8,069.07 0 0 20,700 22,100 19,300
22/09/2026 20,700 0.1 (0.49%) 311,900 6,467.13 0 0 20,600 22,000 19,200
21/09/2026 20,600 -0.4 (-1.9%) 568,000 11,768.39 0 0 21,000 22,450 19,550
18/09/2026 21,000 0.4 (1.94%) 655,300 13,743.01 0 0 20,600 22,000 19,200
17/09/2026 20,600 0.45 (2.23%) 951,900 19,783.99 0 0 20,150 21,550 18,750
16/09/2026 20,150 -0.25 (-1.23%) 410,000 8,279.57 0 0 20,400 21,800 19,000
15/09/2026 20,400 0.3 (1.49%) 578,200 11,761.95 0 0 20,100 21,500 18,700
14/09/2026 20,100 -0.45 (-2.19%) 713,200 14,485.75 0 0 20,550 21,950 19,150
11/09/2026 20,550 -0.85 (-3.97%) 1,407,000 29,141.8 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 511,500 10,953.26 0 0 21,400 22,850 19,950
09/09/2026 21,400 -0.35 (-1.61%) 479,100 10,350.72 0 0 21,750 23,250 20,250
08/09/2026 21,750 -0.05 (-0.23%) 484,800 10,601.9 0 0 21,800 23,300 20,300
07/09/2026 21,800 -0.65 (-2.9%) 788,300 17,448.33 220,000 5,034.7 22,450 24,000 20,900
04/09/2026 22,450 -0.2 (-0.88%) 514,600 11,589.16 0 0 22,650 24,200 21,100
03/09/2026 22,650 -0.1 (-0.44%) 690,700 15,638.35 0 0 22,750 24,300 21,200
28/08/2026 22,750 0.35 (1.56%) 1,344,700 30,547.49 0 0 22,400 23,950 20,850
27/08/2026 22,400 -0.15 (-0.67%) 577,200 13,017.45 220,000 5,060 22,550 24,100 21,000
26/08/2026 22,550 0.05 (0.22%) 681,000 15,367.71 0 0 22,500 24,050 20,950
25/08/2026 22,500 -0.15 (-0.66%) 817,100 18,460.59 0 0 22,650 24,200 21,100
24/08/2026 22,650 -0.35 (-1.52%) 936,300 21,457.26 0 0 23,000 24,600 21,400
21/08/2026 23,000 1.45 (6.73%) 1,600,600 35,983.39 0 0 21,550 23,050 20,050
20/08/2026 21,550 0.05 (0.23%) 285,600 6,192.67 0 0 21,500 23,000 20,000
19/08/2026 21,500 -0.35 (-1.6%) 559,900 12,075.31 0 0 21,850 23,350 20,350
18/08/2026 21,850 0.25 (1.16%) 599,000 13,023.65 0 0 21,600 23,100 20,100
17/08/2026 21,600 -0.35 (-1.59%) 470,400 10,251.62 0 0 21,950 23,450 20,450
14/08/2026 21,950 0.15 (0.69%) 1,216,800 26,537.19 0 0 21,800 23,300 20,300
13/08/2026 21,800 -0.65 (-2.9%) 1,322,800 29,491.62 0 0 22,450 24,000 20,900
12/08/2026 22,450 -0.2 (-0.88%) 594,700 13,462.84 0 0 22,650 24,200 21,100
11/08/2026 22,650 0.4 (1.8%) 2,141,900 49,107.33 0 0 22,250 23,800 20,700
10/08/2026 22,250 0.4 (1.83%) 695,600 15,459.81 330,000 7,223.7 21,850 23,350 20,350
07/08/2026 21,850 0 (0%) 471,800 10,342.15 0 0 21,850 23,350 20,350
06/08/2026 21,850 -0.15 (-0.68%) 504,700 11,083.17 330,000 7,260 22,000 23,500 20,500
05/08/2026 22,000 -0.1 (-0.45%) 877,400 19,547.54 0 0 22,100 23,600 20,600
04/08/2026 22,100 0 (0%) 844,500 18,658.98 0 0 22,100 23,600 20,600
03/08/2026 22,100 0.7 (3.27%) 1,089,300 24,131.43 0 0 21,400 22,850 19,950
31/07/2026 21,400 -0.45 (-2.06%) 1,072,000 23,088.53 0 0 21,850 23,350 20,350
30/07/2026 21,850 1.25 (6.07%) 1,335,100 28,749.83 0 0 20,600 22,000 19,200
29/07/2026 20,600 -0.25 (-1.2%) 984,500 20,333.82 0 0 20,850 22,300 19,400
28/07/2026 20,850 0.75 (3.73%) 1,331,000 27,286.95 0 0 20,100 21,500 18,700
27/07/2026 20,100 -1.5 (-6.94%) 2,388,200 49,715.79 0 0 21,600 23,100 20,100
24/07/2026 21,600 -1.4 (-6.09%) 936,700 20,851.92 0 0 23,000 24,600 21,400
23/07/2026 23,000 0.3 (1.32%) 1,376,600 31,072.79 0 0 22,700 24,250 21,150
22/07/2026 22,700 0.7 (3.18%) 1,732,800 39,141.2 0 0 22,000 23,500 20,500
21/07/2026 22,000 -0.55 (-2.44%) 1,370,600 30,951.16 0 0 22,550 24,100 21,000
20/07/2026 22,550 -1.65 (-6.82%) 2,468,900 56,696.8 0 0 24,200 25,850 22,550
17/07/2026 24,200 -0.85 (-3.39%) 904,900 22,332.6 0 0 25,050 26,800 23,300
16/07/2026 25,050 0 (0%) 2,130,800 52,161.9 0 0 25,050 26,800 23,300
15/07/2026 25,050 -0.6 (-2.34%) 1,175,600 29,930.09 0 0 25,650 27,400 23,900
14/07/2026 25,650 -0.1 (-0.39%) 1,087,500 27,733.54 0 0 25,750 27,550 23,950
13/07/2026 25,750 -1.1 (-4.1%) 3,200,400 82,555.96 0 0 26,850 28,700 25,000
10/07/2026 26,850 -0.75 (-2.72%) 1,398,900 37,841.92 0 0 27,600 29,500 25,700
09/07/2026 27,600 -0.15 (-0.54%) 1,897,900 52,149.06 0 0 27,750 29,650 25,850
08/07/2026 27,750 -0.6 (-2.12%) 1,593,500 44,794.37 0 0 28,350 30,300 26,400
07/07/2026 28,350 1.45 (5.39%) 2,299,600 63,594.45 0 0 26,900 28,750 25,050
06/07/2026 26,900 -1.1 (-3.93%) 2,958,900 80,313.16 0 0 28,000 29,950 26,050
03/07/2026 28,000 0.1 (0.36%) 2,976,300 83,690.04 0 0 27,900 29,850 25,950
02/07/2026 27,900 1 (3.72%) 3,916,600 108,208.38 0 0 26,900 28,750 25,050
01/07/2026 26,900 0.35 (1.32%) 1,119,600 30,090.17 0 0 26,550 28,400 24,700
30/06/2026 26,550 0.2 (0.76%) 1,733,700 47,191.42 0 0 26,350 28,150 24,550
29/06/2026 26,350 -0.05 (-0.19%) 1,110,600 29,406.38 0 0 26,400 28,200 24,600
26/06/2026 26,400 -0.35 (-1.31%) 1,033,200 27,289.36 0 0 26,750 28,600 24,900
25/06/2026 26,750 -0.35 (-1.29%) 1,431,600 38,889.42 0 0 27,100 28,950 25,250
24/06/2026 27,100 0.8 (3.04%) 2,135,600 56,746.31 0 0 26,300 28,100 24,500
23/06/2026 26,300 -0.25 (-0.94%) 2,360,300 63,365.26 0 0 26,550 28,400 24,700
22/06/2026 26,550 -0.4 (-1.48%) 1,446,400 38,440.89 0 0 26,950 28,800 25,100
19/06/2026 26,950 -0.2 (-0.74%) 2,441,300 67,160.47 0 0 27,150 29,050 25,250
18/06/2026 27,150 0.05 (0.18%) 2,728,100 74,112.9 0 0 27,100 28,950 25,250
17/06/2026 27,100 1.7 (6.69%) 5,289,700 140,708.93 0 0 25,400 27,150 23,650
16/06/2026 25,400 1.65 (6.95%) 2,455,500 61,258.16 0 0 23,750 25,400 22,100
15/06/2026 23,750 0.75 (3.26%) 792,600 18,772.63 0 0 23,000 24,600 21,400
12/06/2026 23,000 0 (0%) 522,200 12,128.67 0 0 23,000 24,600 21,400
11/06/2026 23,000 -0.2 (-0.86%) 181,100 4,180.31 0 0 23,200 24,800 21,600
10/06/2026 23,200 0.1 (0.43%) 315,400 7,262.07 0 0 23,100 24,700 21,500
09/06/2026 23,100 0.3 (1.32%) 432,000 9,849.21 0 0 22,800 24,350 21,250
08/06/2026 22,800 -1 (-4.2%) 965,000 22,428.38 0 0 23,800 25,450 22,150
05/06/2026 23,800 -0.3 (-1.24%) 366,100 8,799.23 0 0 24,100 25,750 22,450
04/06/2026 24,100 0.05 (0.21%) 450,400 10,846.52 0 0 24,050 25,700 22,400
03/06/2026 24,050 0.35 (1.48%) 749,700 17,863.89 0 0 23,700 25,350 22,050
02/06/2026 23,700 -0.45 (-1.86%) 588,200 14,144.23 0 0 24,150 25,800 22,500
01/06/2026 24,150 0.15 (0.63%) 524,900 12,733.23 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.2 (0.84%) 407,600 9,777.65 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 586,200 14,121.35 0 0 24,050 25,700 22,400
27/05/2026 24,050 -0.05 (-0.21%) 564,300 13,625.33 0 0 24,100 25,750 22,450
26/05/2026 24,100 0.2 (0.84%) 755,900 18,235.67 0 0 23,900 25,550 22,250
25/05/2026 23,900 -0.45 (-1.85%) 393,400 9,501.89 0 0 24,350 26,050 22,650
22/05/2026 24,350 0.8 (3.4%) 818,700 19,767.36 0 0 23,550 25,150 21,950
21/05/2026 23,550 0 (0%) 503,500 11,940.17 0 0 23,550 25,150 21,950
20/05/2026 26,400 -0.4 (-1.49%) 956,800 25,290.52 0 0 26,800 28,650 24,950
19/05/2026 26,800 -0.3 (-1.11%) 662,000 17,947.42 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.45 (1.69%) 768,000 20,676.32 0 0 26,650 28,500 24,800
15/05/2026 26,650 -0.1 (-0.37%) 446,400 11,940.3 0 0 26,750 28,600 24,900
14/05/2026 26,750 0.3 (1.13%) 538,400 14,461.32 0 0 26,450 28,300 24,600
13/05/2026 26,450 -0.2 (-0.75%) 538,000 14,346.91 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 660,800 17,607.85 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 578,900 15,375.34 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.05 (-0.19%) 613,200 16,304.75 0 0 26,550 28,400 24,700
07/05/2026 26,550 -0.3 (-1.12%) 529,200 14,231.68 0 0 26,850 28,700 25,000
06/05/2026 26,850 0.7 (2.68%) 956,500 25,571.62 0 0 26,150 27,950 24,350
05/05/2026 26,150 0.05 (0.19%) 512,200 13,322.33 0 0 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 369,400 9,740.1 0 0 26,050 27,850 24,250

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