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
06/07/2026 13,900 -0.2 (-1.42%) 167,712 2,340.47 0 0 14,100 15,500 12,700
03/07/2026 14,100 0.2 (1.44%) 312,896 4,389.24 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 100,176 1,395.2 0 0 13,900 15,200 12,600
01/07/2026 13,900 -0.1 (-0.71%) 145,980 2,043.2 0 0 14,000 15,400 12,600
30/06/2026 14,000 0 (0%) 49,148 687.41 0 0 14,000 15,400 12,600
29/06/2026 14,000 0.2 (1.45%) 71,073 992.49 0 0 13,800 15,100 12,500
26/06/2026 13,800 -0.4 (-2.82%) 209,276 2,917.06 0 0 14,200 15,600 12,800
25/06/2026 14,200 0 (0%) 74,098 1,046.36 0 0 14,200 15,600 12,800
24/06/2026 14,200 0 (0%) 129,437 1,836.22 0 0 14,200 15,600 12,800
23/06/2026 14,200 -0.2 (-1.39%) 172,221 2,460.78 0 0 14,400 15,800 13,000
22/06/2026 14,400 -0.1 (-0.69%) 60,128 866.3 0 0 14,500 15,900 13,100
19/06/2026 14,500 0.1 (0.69%) 67,512 969.6 0 0 14,400 15,800 13,000
18/06/2026 14,400 -0.1 (-0.69%) 123,710 1,778.33 0 0 14,500 15,900 13,100
17/06/2026 14,500 0.2 (1.4%) 189,092 2,729.73 0 0 14,300 15,700 12,900
16/06/2026 14,300 0.1 (0.7%) 118,335 1,686.6 0 0 14,200 15,600 12,800
15/06/2026 14,200 -0.2 (-1.39%) 306,923 4,381.14 0 0 14,400 15,800 13,000
12/06/2026 14,400 -0.1 (-0.69%) 176,385 2,542.59 0 0 14,500 15,900 13,100
11/06/2026 14,500 0 (0%) 158,673 2,288.86 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 100,656 1,456.59 0 0 14,500 15,900 13,100
09/06/2026 14,500 0 (0%) 125,172 1,813.66 0 0 14,500 15,900 13,100
08/06/2026 14,500 -0.5 (-3.33%) 266,908 3,915.45 0 0 15,000 16,500 13,500
05/06/2026 15,000 0 (0%) 130,465 1,950.56 0 0 15,000 16,500 13,500
04/06/2026 15,000 0 (0%) 160,545 2,405.19 0 0 15,000 16,500 13,500
03/06/2026 15,000 0 (0%) 192,309 2,872.02 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.2 (-1.32%) 196,635 2,960.56 0 0 15,200 16,700 13,700
01/06/2026 15,200 0 (0%) 92,640 1,403.27 0 0 15,200 16,700 13,700
29/05/2026 15,200 -0.1 (-0.65%) 150,735 2,302.38 0 0 15,300 16,800 13,800
28/05/2026 15,300 -0.1 (-0.65%) 130,484 1,991.01 0 0 15,400 16,900 13,900
27/05/2026 15,400 0.2 (1.32%) 91,336 1,398.87 0 0 15,200 16,700 13,700
26/05/2026 15,200 0 (0%) 163,985 2,489.58 0 0 15,200 16,700 13,700
25/05/2026 15,200 -0.1 (-0.65%) 107,489 1,633.65 0 0 15,300 16,800 13,800
22/05/2026 15,300 -0.1 (-0.65%) 304,222 4,618.82 0 0 15,400 16,900 13,900
21/05/2026 15,400 0 (0%) 108,349 1,658.76 0 0 15,400 16,900 13,900
20/05/2026 15,400 -0.2 (-1.28%) 502,600 7,710.07 0 0 15,600 17,100 14,100
19/05/2026 15,600 -0.4 (-2.5%) 269,883 4,269.35 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.4 (2.56%) 619,515 9,854.24 0 0 15,600 17,100 14,100
15/05/2026 15,600 -0.2 (-1.27%) 154,614 2,406.88 0 0 15,800 17,300 14,300
14/05/2026 15,800 0 (0%) 157,941 2,487.83 0 0 15,800 17,300 14,300
13/05/2026 15,800 0.2 (1.28%) 438,532 6,876.26 0 0 15,600 17,100 14,100
12/05/2026 15,600 0.2 (1.3%) 249,536 3,852.66 0 0 15,400 16,900 13,900
11/05/2026 15,400 -0.1 (-0.65%) 373,047 5,744.02 0 0 15,500 17,000 14,000
08/05/2026 15,500 -0.2 (-1.27%) 539,540 8,384.29 0 0 15,700 17,200 14,200
07/05/2026 15,700 -0.1 (-0.63%) 286,870 4,502.78 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 225,061 3,550.69 0 0 15,800 17,300 14,300
05/05/2026 15,800 -0.1 (-0.63%) 101,504 1,599.4 0 0 15,900 17,400 14,400
04/05/2026 15,900 0.2 (1.27%) 205,001 3,235.22 0 0 15,700 17,200 14,200
29/04/2026 15,700 0.1 (0.64%) 342,104 5,371.91 0 0 15,600 17,100 14,100
28/04/2026 15,600 -0.3 (-1.89%) 371,428 5,831.26 0 0 15,900 17,400 14,400
24/04/2026 15,900 -0.3 (-1.85%) 715,311 11,432.96 0 0 16,200 17,800 14,600
23/04/2026 16,200 -0.3 (-1.82%) 594,893 9,704.42 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 363,753 5,991.62 0 0 16,500 18,100 14,900
21/04/2026 16,500 -0.2 (-1.2%) 838,926 13,911.91 0 0 16,700 18,300 15,100
20/04/2026 16,700 -0.2 (-1.18%) 271,419 4,581.68 0 0 16,900 18,500 15,300
17/04/2026 16,900 0.2 (1.2%) 338,435 5,707.2 0 0 16,700 18,300 15,100
16/04/2026 16,700 0 (0%) 302,163 5,078.43 0 0 16,700 18,300 15,100
15/04/2026 16,700 -0.3 (-1.76%) 529,217 8,924.43 0 0 17,000 18,700 15,300
14/04/2026 17,000 -0.3 (-1.73%) 345,804 5,917.58 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.3 (1.76%) 843,980 14,662.18 0 0 17,000 18,700 15,300
10/04/2026 17,000 0.2 (1.19%) 737,164 12,512.95 0 0 16,800 18,400 15,200
09/04/2026 16,800 0.1 (0.6%) 484,988 8,083.3 0 0 16,700 18,300 15,100
08/04/2026 16,700 0.2 (1.21%) 687,110 11,477.87 0 0 16,500 18,100 14,900
07/04/2026 16,500 0.1 (0.61%) 340,697 5,615.97 0 0 16,400 18,000 14,800
06/04/2026 16,400 -0.4 (-2.38%) 464,021 7,688.09 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.2 (-1.18%) 403,792 6,795.05 0 0 17,000 18,700 15,300
02/04/2026 17,000 0.1 (0.59%) 509,041 8,596.93 0 0 16,900 18,500 15,300
01/04/2026 16,900 0 (0%) 520,798 8,853.82 0 0 16,900 18,500 15,300
31/03/2026 16,900 -0.4 (-2.31%) 981,012 16,701.22 0 0 17,300 19,000 15,600
30/03/2026 17,300 -0.2 (-1.14%) 735,155 12,822.9 0 0 17,500 19,200 15,800
27/03/2026 17,500 -0.3 (-1.69%) 685,073 12,134.18 0 0 17,800 19,500 16,100
26/03/2026 17,800 0.8 (4.71%) 1,254,259 21,809.98 0 0 17,000 18,700 15,300
25/03/2026 17,000 0.4 (2.41%) 605,395 10,213.44 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.3 (1.84%) 674,093 11,232.47 0 0 16,300 17,900 14,700
23/03/2026 16,300 -1.2 (-6.86%) 1,483,859 25,054.36 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.5 (-2.78%) 1,259,463 22,377.11 0 0 18,000 19,800 16,200
19/03/2026 18,000 -0.7 (-3.74%) 1,297,573 23,732.86 0 0 18,700 20,500 16,900
18/03/2026 18,700 1.2 (6.86%) 1,450,950 26,399.77 0 0 17,500 19,200 15,800
17/03/2026 17,500 -0.9 (-4.89%) 2,813,184 50,508.33 0 0 18,400 20,200 16,600
16/03/2026 18,400 -1.8 (-8.91%) 3,407,867 63,279.84 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.1 (-0.49%) 4,675,586 97,190.99 0 0 20,300 22,300 18,300
12/03/2026 20,300 1.5 (7.98%) 4,460,110 88,177.37 15,000 282 18,800 20,600 17,000
11/03/2026 18,800 0 (0%) 1,180,244 21,762.93 0 0 18,800 20,600 17,000
10/03/2026 18,800 1.5 (8.67%) 1,784,988 33,045.18 0 0 17,300 19,000 15,600
09/03/2026 17,300 -1.9 (-9.9%) 3,623,901 68,026.86 0 0 19,200 21,100 17,300
06/03/2026 19,200 0.3 (1.59%) 1,727,500 33,340.09 0 0 18,900 20,700 17,100
05/03/2026 18,900 -0.8 (-4.06%) 1,108,792 21,352.26 0 0 19,700 21,600 17,800
04/03/2026 19,700 -0.5 (-2.48%) 3,307,872 64,570.92 0 0 20,200 22,200 18,200
03/03/2026 20,200 0.7 (3.59%) 2,917,573 58,623.71 0 0 19,500 21,400 17,600
02/03/2026 19,500 1.7 (9.55%) 3,629,468 70,114.65 0 0 17,800 19,500 16,100
27/02/2026 17,800 0.6 (3.49%) 1,775,509 31,403.8 0 0 17,200 18,900 15,500
26/02/2026 17,200 -0.6 (-3.37%) 829,945 14,419.95 0 0 17,800 19,500 16,100
25/02/2026 17,800 0 (0%) 455,765 8,079.1 0 0 17,800 19,500 16,100
24/02/2026 17,800 0.7 (4.09%) 1,356,811 23,913.47 0 0 17,100 18,800 15,400
23/02/2026 17,100 0.4 (2.4%) 428,179 7,294.64 0 0 16,700 18,300 15,100
13/02/2026 16,700 0 (0%) 300,652 5,020.54 0 0 16,700 18,300 15,100
12/02/2026 16,700 0.2 (1.21%) 196,363 3,246.43 0 0 16,500 18,100 14,900
11/02/2026 16,500 0 (0%) 251,920 4,178.63 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.3 (-1.79%) 347,354 5,777.82 0 0 16,800 18,400 15,200
09/02/2026 16,800 -0.1 (-0.59%) 235,422 3,963.66 0 0 16,900 18,500 15,300
06/02/2026 16,900 -0.6 (-3.43%) 425,968 7,228.6 0 0 17,500 19,200 15,800
05/02/2026 17,500 0.6 (3.55%) 1,266,434 22,091.52 0 0 16,900 18,500 15,300
04/02/2026 16,900 0.2 (1.2%) 362,188 6,110.12 0 0 16,700 18,300 15,100
03/02/2026 16,700 0.2 (1.21%) 369,600 6,187.71 0 0 16,500 18,100 14,900
02/02/2026 16,500 0.2 (1.23%) 322,659 5,320.66 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.3 (-1.81%) 496,199 8,247.79 0 0 16,600 18,200 15,000
29/01/2026 16,600 0.4 (2.47%) 184,212 3,015.83 0 0 16,200 17,800 14,600
28/01/2026 16,200 -0.1 (-0.61%) 285,012 4,609.28 0 0 16,300 17,900 14,700
27/01/2026 16,300 0.1 (0.62%) 219,970 3,594.36 0 0 16,200 17,800 14,600
26/01/2026 16,200 -1.1 (-6.36%) 1,139,630 18,805.46 0 0 17,300 19,000 15,600
23/01/2026 17,300 -0.6 (-3.35%) 375,394 6,575.32 0 0 17,900 19,600 16,200
22/01/2026 17,900 0.6 (3.47%) 2,279,222 41,024.21 0 0 17,300 19,000 15,600
21/01/2026 17,300 0.5 (2.98%) 684,453 11,793.87 0 0 16,800 18,400 15,200
20/01/2026 16,800 -0.2 (-1.18%) 279,100 4,715.25 0 0 17,000 18,700 15,300
19/01/2026 17,000 -0.4 (-2.3%) 446,481 7,652.95 0 0 17,400 19,100 15,700
16/01/2026 17,400 -0.4 (-2.25%) 1,134,973 20,128.36 0 0 17,800 19,500 16,100
15/01/2026 17,800 0.5 (2.89%) 1,042,135 18,421.22 0 0 17,300 19,000 15,600
14/01/2026 17,300 0.7 (4.22%) 1,347,324 22,857.49 0 0 16,600 18,200 15,000
13/01/2026 16,600 0.1 (0.61%) 324,168 5,352.09 0 0 16,500 18,100 14,900
12/01/2026 16,500 0.4 (2.48%) 560,766 9,264. 0 0 16,100 17,700 14,500
09/01/2026 16,100 -0.2 (-1.23%) 175,844 2,865.33 0 0 16,300 17,900 14,700
08/01/2026 16,300 0.6 (3.82%) 530,668 8,648.57 0 0 15,700 17,200 14,200
07/01/2026 15,700 0.2 (1.29%) 290,937 4,557.74 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 94,497 1,468.24 0 0 15,500 17,000 14,000

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