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
22/09/2026 35,900 0 (0%) 1 0.04 0 0 35,900 39,400 32,400
21/09/2026 35,900 0.6 (1.7%) 43,207 1,525.27 0 0 35,300 38,800 31,800
18/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
17/09/2026 35,300 0 (0%) 15 0.53 0 0 35,300 38,800 31,800
16/09/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/09/2026 35,300 -1 (-2.75%) 801 28.35 0 0 36,300 39,900 32,700
14/09/2026 36,300 0 (0%) 12 0.43 0 0 36,300 39,900 32,700
11/09/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
10/09/2026 36,300 0 (0%) 10 0.34 0 0 36,300 39,900 32,700
09/09/2026 36,300 0.2 (0.55%) 300 10.89 0 0 36,100 39,700 32,500
08/09/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
07/09/2026 36,100 0.6 (1.69%) 26,700 950.57 0 0 35,500 39,000 32,000
04/09/2026 35,500 0.1 (0.28%) 100 3.55 0 0 35,400 38,900 31,900
03/09/2026 35,400 -1 (-2.75%) 150 5.31 0 0 36,400 40,000 32,800
28/08/2026 36,400 0 (0%) 20,001 728.04 0 0 36,400 40,000 32,800
27/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
26/08/2026 36,400 0.1 (0.28%) 600 21.47 0 0 36,300 39,900 32,700
25/08/2026 36,300 -0.1 (-0.27%) 520 18.63 0 0 36,400 40,000 32,800
24/08/2026 36,400 0 (0%) 18,068 657.68 0 0 36,400 40,000 32,800
21/08/2026 36,400 0 (0%) 0 0 0 0 36,400 40,000 32,800
20/08/2026 36,400 0.5 (1.39%) 200 7.19 0 0 35,900 39,400 32,400
19/08/2026 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
18/08/2026 35,900 0 (0%) 57 2.03 0 0 35,900 39,400 32,400
17/08/2026 35,900 0.2 (0.56%) 7,002 251.37 0 0 35,700 39,200 32,200
14/08/2026 35,700 -0.4 (-1.11%) 1,102 39.34 0 0 36,100 39,700 32,500
13/08/2026 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
12/08/2026 36,100 0 (0%) 700 25.27 0 0 36,100 39,700 32,500
11/08/2026 36,100 0.1 (0.28%) 3,400 122.43 0 0 36,000 39,600 32,400
10/08/2026 36,000 0.4 (1.12%) 25,202 922.34 0 0 35,600 39,100 32,100
07/08/2026 35,600 -1.2 (-3.26%) 102 3.63 0 0 36,800 40,400 33,200
06/08/2026 36,800 -0.1 (-0.27%) 202 7.43 0 0 36,900 40,500 33,300
05/08/2026 36,900 0 (0%) 25,000 922.5 0 0 36,900 40,500 33,300
04/08/2026 36,900 0.2 (0.54%) 402 14.53 0 0 36,700 40,300 33,100
03/08/2026 36,700 0 (0%) 8,700 319.29 0 0 36,700 40,300 33,100
31/07/2026 36,700 0 (0%) 1,302 47.69 0 0 36,700 40,300 33,100
30/07/2026 36,700 1.2 (3.38%) 304 11.18 0 0 35,500 39,000 32,000
29/07/2026 35,500 0.4 (1.14%) 500 17.82 0 0 35,100 38,600 31,600
28/07/2026 35,100 0 (0%) 600 21.01 0 0 35,100 38,600 31,600
27/07/2026 35,100 -1.7 (-4.62%) 100 3.51 0 0 36,800 40,400 33,200
24/07/2026 36,800 -0.2 (-0.54%) 800 28.8 0 0 37,000 40,700 33,300
23/07/2026 37,000 -0.2 (-0.54%) 200 7.4 0 0 37,200 40,900 33,500
22/07/2026 37,200 0.2 (0.54%) 302 11.25 0 0 37,000 40,700 33,300
21/07/2026 37,000 0 (0%) 200 7.4 0 0 37,000 40,700 33,300
20/07/2026 37,000 -0.1 (-0.27%) 209 7.73 0 0 37,100 40,800 33,400
17/07/2026 37,100 0.4 (1.09%) 6,155 224.31 0 0 36,700 40,300 33,100
16/07/2026 36,700 -0.1 (-0.27%) 18,700 686.29 0 0 36,800 40,400 33,200
15/07/2026 36,800 0.2 (0.55%) 202 7.43 0 0 36,600 40,200 33,000
14/07/2026 36,600 0 (0%) 201 7.36 0 0 36,600 40,200 33,000
13/07/2026 36,600 1 (2.81%) 300 10.98 0 0 35,600 39,100 32,100
10/07/2026 35,600 -0.7 (-1.93%) 100 3.56 0 0 36,300 39,900 32,700
09/07/2026 36,300 -0.4 (-1.09%) 100 3.63 0 0 36,700 40,300 33,100
08/07/2026 36,700 1 (2.8%) 202 7.41 18,500 595.7 35,700 39,200 32,200
07/07/2026 35,700 0.1 (0.28%) 2,200 77.93 0 0 35,600 39,100 32,100
06/07/2026 35,600 -0.2 (-0.56%) 300 10.71 0 0 35,800 39,300 32,300
03/07/2026 35,800 -0.2 (-0.56%) 900 32.38 0 0 36,000 39,600 32,400
02/07/2026 36,000 -0.8 (-2.17%) 522 18.86 0 0 36,800 40,400 33,200
01/07/2026 36,800 1 (2.79%) 100 3.68 0 0 35,800 39,300 32,300
30/06/2026 35,800 0.1 (0.28%) 3,200 116.73 0 0 35,700 39,200 32,200
29/06/2026 35,700 -0.2 (-0.56%) 100 3.57 0 0 35,900 39,400 32,400
26/06/2026 35,900 0 (0%) 3,540 127.09 0 0 35,900 39,400 32,400
25/06/2026 35,900 -0.3 (-0.83%) 2,200 79.42 0 0 36,200 39,800 32,600
24/06/2026 36,200 -0.1 (-0.28%) 5,540 201.67 0 0 36,300 39,900 32,700
23/06/2026 36,300 -0.3 (-0.82%) 202 7.33 0 0 36,600 40,200 33,000
22/06/2026 36,600 -0.1 (-0.27%) 56,900 2,088.22 17,500 579.25 36,700 40,300 33,100
19/06/2026 36,700 0 (0%) 200 7.34 14,000 463.4 36,700 40,300 33,100
18/06/2026 36,700 0 (0%) 200 7.43 0 0 36,700 40,300 33,100
17/06/2026 36,700 0.1 (0.27%) 210 7.8 0 0 36,600 40,200 33,000
16/06/2026 36,600 0 (0%) 10,500 387.62 0 0 36,600 40,200 33,000
15/06/2026 36,600 -0.4 (-1.08%) 500 18.34 0 0 37,000 40,700 33,300
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
10/06/2026 37,000 0.5 (1.37%) 500 18.45 0 0 36,500 40,100 32,900
09/06/2026 36,500 -0.1 (-0.27%) 5,600 204.4 0 0 36,600 40,200 33,000
08/06/2026 36,600 -0.1 (-0.27%) 80,100 2,939.36 0 0 36,700 40,300 33,100
05/06/2026 36,700 -0.1 (-0.27%) 3,300 121.73 0 0 36,800 40,400 33,200
04/06/2026 36,800 0.4 (1.1%) 2,001 73.64 0 0 36,400 40,000 32,800
03/06/2026 36,400 0 (0%) 7,400 271.38 0 0 36,400 40,000 32,800
02/06/2026 36,400 -0.2 (-0.55%) 3,600 133.14 0 0 36,600 40,200 33,000
01/06/2026 36,600 0.1 (0.27%) 3,700 136.56 2,789,724 91,781.92 36,500 40,100 32,900
29/05/2026 36,500 -0.8 (-2.14%) 3,400 123.63 0 0 37,300 41,000 33,600
28/05/2026 37,300 0.7 (1.91%) 8,200 302.86 0 0 36,600 40,200 33,000
27/05/2026 36,600 0 (0%) 7,146 263.93 0 0 36,600 40,200 33,000
26/05/2026 36,600 0.2 (0.55%) 3,700 136.23 0 0 36,400 40,000 32,800
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200
13/05/2026 38,000 -0.6 (-1.55%) 700 26.85 0 0 38,600 42,400 34,800
12/05/2026 38,600 0.9 (2.39%) 405 15.51 0 0 37,700 41,400 34,000
11/05/2026 39,700 -1.9 (-4.57%) 50,455 2,015.74 0 0 41,600 45,700 37,500
08/05/2026 41,600 2.6 (6.67%) 103 4.28 0 0 39,000 42,900 35,100
07/05/2026 39,000 0.1 (0.26%) 410 16.16 0 0 38,900 42,700 35,100
06/05/2026 38,900 -0.5 (-1.27%) 151 5.88 0 0 39,400 43,300 35,500
05/05/2026 39,400 0.7 (1.81%) 1,201 47.32 0 0 38,700 42,500 34,900
04/05/2026 38,700 0.3 (0.78%) 28,898 1,126.46 0 0 38,400 42,200 34,600
29/04/2026 38,400 -0.2 (-0.52%) 251 9.82 0 0 38,600 42,400 34,800
28/04/2026 38,600 0.3 (0.78%) 205 8.14 0 0 38,300 42,100 34,500
24/04/2026 38,300 -0.4 (-1.03%) 100 3.83 0 0 38,700 42,500 34,900
23/04/2026 38,700 0.4 (1.04%) 3,500 135.33 0 0 38,300 42,100 34,500
22/04/2026 38,300 -0.8 (-2.05%) 345 13.29 0 0 39,100 43,000 35,200
21/04/2026 39,100 -0.1 (-0.26%) 1,209 47.45 0 0 39,200 43,100 35,300
20/04/2026 39,200 -0.1 (-0.25%) 6,461 264.09 0 0 39,300 43,200 35,400
17/04/2026 39,300 -0.2 (-0.51%) 3,600 141.8 0 0 39,500 43,400 35,600
16/04/2026 39,500 0 (0%) 5,720 224.88 0 0 39,500 43,400 35,600
15/04/2026 39,500 0.3 (0.77%) 7,400 292.38 0 0 39,200 43,100 35,300
14/04/2026 39,200 -0.7 (-1.75%) 2,400 94.41 0 0 39,900 43,800 36,000
13/04/2026 39,900 -1.2 (-2.92%) 1,401 55.11 0 0 41,100 45,200 37,000
10/04/2026 41,100 1.7 (4.31%) 1,305 52.06 0 0 39,400 43,300 35,500
09/04/2026 39,400 0.1 (0.25%) 3,209 126.5 0 0 39,300 43,200 35,400
08/04/2026 39,300 0 (0%) 7,500 294.75 0 0 39,300 43,200 35,400
07/04/2026 39,300 0 (0%) 17 0.66 0 0 39,300 43,200 35,400
06/04/2026 39,300 0.4 (1.03%) 3,700 146.44 0 0 38,900 42,700 35,100
03/04/2026 38,900 -0.6 (-1.52%) 5,300 209.29 0 0 39,500 43,400 35,600
02/04/2026 39,500 -0.2 (-0.5%) 5,200 205.44 0 0 39,700 43,600 35,800
01/04/2026 39,700 0.7 (1.79%) 923 36.27 0 0 39,000 42,900 35,100
31/03/2026 39,000 -0.5 (-1.27%) 209 8.34 0 0 39,500 43,400 35,600
30/03/2026 39,500 -1.6 (-3.89%) 10,400 395.19 0 0 41,100 45,200 37,000
27/03/2026 41,100 0.5 (1.23%) 344 14.14 0 0 40,600 44,600 36,600
26/03/2026 40,600 0 (0%) 2,100 84.31 0 0 40,600 44,600 36,600
25/03/2026 40,600 0.8 (2.01%) 850 34.54 0 0 39,800 43,700 35,900
24/03/2026 39,800 0.2 (0.51%) 503 20.27 0 0 39,600 43,500 35,700
23/03/2026 39,600 0 (0%) 24,800 985.63 0 0 39,600 43,500 35,700

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