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
29/05/2026 34,200 -0.2 (-0.58%) 12,700 426. 0 0 34,400 39,500 29,300
28/05/2026 33,500 -0.5 (-1.47%) 48,505 1,670.13 0 0 34,000 39,100 28,900
27/05/2026 34,400 0.1 (0.29%) 7,516 255.79 0 0 34,300 39,400 29,200
26/05/2026 34,400 0.7 (2.08%) 39,888 1,368.39 0 0 33,700 38,700 28,700
25/05/2026 34,300 0.3 (0.88%) 9,087 306.19 0 0 34,000 39,100 28,900
22/05/2026 34,600 0 (0%) 26,245 892.96 0 0 34,600 39,700 29,500
21/05/2026 34,700 0.6 (1.76%) 42,397 1,464.64 0 0 34,100 39,200 29,000
20/05/2026 34,800 1.1 (3.26%) 33,494 1,142.9 0 0 33,700 38,700 28,700
19/05/2026 34,400 0.7 (2.08%) 31,541 1,063.94 0 0 33,700 38,700 28,700
18/05/2026 34,400 0.1 (0.29%) 21,458 723.37 0 0 34,300 39,400 29,200
15/05/2026 34,800 0 (0%) 42,628 1,463.91 0 0 34,800 40,000 29,600
14/05/2026 34,300 -0.1 (-0.29%) 35,596 1,239.27 0 0 34,400 39,500 29,300
13/05/2026 35,000 0.8 (2.34%) 18,473 635.7 0 0 34,200 39,300 29,100
12/05/2026 35,000 0.7 (2.04%) 29,549 1,009.32 0 0 34,300 39,400 29,200
11/05/2026 34,900 -0.2 (-0.57%) 19,553 669.74 0 0 35,100 40,300 29,900
08/05/2026 34,900 -0.2 (-0.57%) 15,109 529.64 0 0 35,100 40,300 29,900
07/05/2026 34,900 0 (0%) 18,519 648.52 0 0 34,900 40,100 29,700
06/05/2026 35,000 0 (0%) 27,431 958.11 0 0 35,000 40,200 29,800
05/05/2026 35,000 1 (2.94%) 16,660 583.35 0 0 34,000 39,100 28,900
04/05/2026 34,800 0.1 (0.29%) 3,461 117.42 300,000 9,900 34,700 39,900 29,500
29/04/2026 35,300 0.4 (1.15%) 38,990 1,353.9 0 0 34,900 40,100 29,700
28/04/2026 35,000 -0.5 (-1.41%) 13,412 468.51 0 0 35,500 40,800 30,200
24/04/2026 35,500 -0.1 (-0.28%) 44,643 1,584.83 0 0 35,600 40,900 30,300
23/04/2026 34,800 0 (0%) 138,070 4,920.87 0 0 34,800 40,000 29,600
22/04/2026 34,500 -0.1 (-0.29%) 48,070 1,671.22 0 0 34,600 39,700 29,500
21/04/2026 34,700 0.6 (1.76%) 68,722 2,377.36 0 0 34,100 39,200 29,000
20/04/2026 34,300 0.5 (1.48%) 24,589 837.81 0 0 33,800 38,800 28,800
17/04/2026 33,800 -0.8 (-2.31%) 19,893 673.26 1,950,000 77,415 34,600 39,700 29,500
16/04/2026 35,000 0.1 (0.29%) 144,720 5,005.76 0 0 34,900 40,100 29,700
15/04/2026 34,500 0.1 (0.29%) 35,619 1,242.74 0 0 34,400 39,500 29,300
14/04/2026 34,100 0.3 (0.89%) 15,251 523.65 0 0 33,800 38,800 28,800
13/04/2026 33,600 -0.7 (-2.04%) 10,435 352.49 0 0 34,300 39,400 29,200
10/04/2026 34,500 0.2 (0.58%) 24,255 830.89 0 0 34,300 39,400 29,200
09/04/2026 34,500 0.4 (1.17%) 31,520 1,082.4 0 0 34,100 39,200 29,000
08/04/2026 34,800 0.3 (0.87%) 10,438 355.98 0 0 34,500 39,600 29,400
07/04/2026 33,800 0.1 (0.3%) 15,397 531.27 0 0 33,700 38,700 28,700
06/04/2026 33,900 -0.3 (-0.88%) 12,660 426.26 0 0 34,200 39,300 29,100
03/04/2026 33,800 -0.7 (-2.03%) 33,228 1,136.9 0 0 34,500 39,600 29,400
02/04/2026 34,900 1 (2.95%) 29,377 1,014.52 0 0 33,900 38,900 28,900
01/04/2026 34,700 0.8 (2.36%) 6,643 224.83 0 0 33,900 38,900 28,900
31/03/2026 33,900 -0.3 (-0.88%) 6,310 213.43 0 0 34,200 39,300 29,100
30/03/2026 34,800 1.2 (3.57%) 9,288 317.54 0 0 33,600 38,600 28,600
27/03/2026 33,500 0.1 (0.3%) 9,510 318.98 0 0 33,400 38,400 28,400
26/03/2026 33,400 -1.5 (-4.3%) 6,535 217.92 0 0 34,900 40,100 29,700
25/03/2026 34,100 0.8 (2.4%) 33,891 1,182.42 0 0 33,300 38,200 28,400
24/03/2026 33,600 1.4 (4.35%) 12,295 408.8 0 0 32,200 37,000 27,400
23/03/2026 33,600 0.5 (1.51%) 22,506 724.28 0 0 33,100 38,000 28,200
20/03/2026 34,000 0.7 (2.1%) 12,838 425.15 0 0 33,300 38,200 28,400
19/03/2026 33,200 -0.2 (-0.6%) 4,116 136.88 0 0 33,400 38,400 28,400
18/03/2026 34,200 0.9 (2.7%) 66,377 2,214.23 0 0 33,300 38,200 28,400
17/03/2026 34,200 0.6 (1.79%) 33,747 1,123.25 0 0 33,600 38,600 28,600
16/03/2026 33,600 -0.1 (-0.3%) 26,979 905.59 0 0 33,700 38,700 28,700
13/03/2026 33,600 -1 (-2.89%) 4,581 154.55 0 0 34,600 39,700 29,500
12/03/2026 35,000 0.2 (0.57%) 6,759 233.84 0 0 34,800 40,000 29,600
11/03/2026 35,800 2.1 (6.23%) 36,962 1,286.69 0 0 33,700 38,700 28,700
10/03/2026 34,500 1.7 (5.18%) 13,345 449.97 0 0 32,800 37,700 27,900
09/03/2026 35,200 -0.4 (-1.12%) 131,243 4,305.32 0 0 35,600 40,900 30,300
06/03/2026 35,500 -0.9 (-2.47%) 63,100 2,249.08 0 0 36,400 41,800 31,000
05/03/2026 35,400 0.7 (2.02%) 64,645 2,354.7 0 0 34,700 39,900 29,500
04/03/2026 36,000 1.4 (4.05%) 57,800 2,006.12 0 0 34,600 39,700 29,500
03/03/2026 35,000 0.1 (0.29%) 79,326 2,745.65 0 0 34,900 40,100 29,700
02/03/2026 34,900 -1.3 (-3.59%) 65,913 2,303.13 0 0 36,200 41,600 30,800
27/02/2026 37,000 1.2 (3.35%) 54,328 1,967.17 0 0 35,800 41,100 30,500
26/02/2026 37,800 -0.6 (-1.56%) 71,950 2,578.18 0 0 38,400 44,100 32,700
25/02/2026 38,000 -0.8 (-2.06%) 8,599 329.64 0 0 38,800 44,600 33,000
24/02/2026 38,300 1 (2.68%) 50,429 1,954.68 0 0 37,300 42,800 31,800
23/02/2026 38,200 2.2 (6.11%) 51,119 1,907.48 0 0 36,000 41,400 30,600
13/02/2026 36,000 1.4 (4.05%) 71,407 2,573.88 0 0 34,600 39,700 29,500
12/02/2026 35,900 0.7 (1.99%) 67,929 2,351.49 0 0 35,200 40,400 30,000
11/02/2026 36,000 0.4 (1.12%) 24,200 852.01 0 0 35,600 40,900 30,300
10/02/2026 36,000 -2 (-5.26%) 23,784 845.18 0 0 38,000 43,700 32,300
09/02/2026 36,000 0.6 (1.69%) 83,762 3,183.48 0 0 35,400 40,700 30,100
06/02/2026 36,000 -2.8 (-7.22%) 34,520 1,222.69 0 0 38,800 44,600 33,000
05/02/2026 39,400 4.1 (11.61%) 619,352 24,047.68 0 0 35,300 40,500 30,100
04/02/2026 35,800 2.6 (7.83%) 97,598 3,448.79 0 0 33,200 38,100 28,300
03/02/2026 35,000 3.9 (12.54%) 204,000 6,765.99 0 0 31,100 35,700 26,500
02/02/2026 32,000 0.1 (0.31%) 8,801 273.72 0 0 31,900 36,600 27,200
30/01/2026 33,000 0.9 (2.8%) 23,100 736.36 0 0 32,100 36,900 27,300
29/01/2026 32,700 1 (3.15%) 13,112 421.28 0 0 31,700 36,400 27,000
28/01/2026 31,900 -0.7 (-2.15%) 26,869 852.84 0 0 32,600 37,400 27,800
27/01/2026 33,000 1.2 (3.77%) 40,379 1,317.04 0 0 31,800 36,500 27,100
26/01/2026 32,800 0.4 (1.23%) 29,140 927.95 0 0 32,400 37,200 27,600
23/01/2026 32,900 0.4 (1.23%) 15,068 488.25 0 0 32,500 37,300 27,700
22/01/2026 32,900 0.7 (2.17%) 33,402 1,085.69 0 0 32,200 37,000 27,400
21/01/2026 31,900 -0.5 (-1.54%) 100,501 3,232.02 0 0 32,400 37,200 27,600
20/01/2026 32,000 -0.6 (-1.84%) 72,120 2,337.78 0 0 32,600 37,400 27,800
19/01/2026 32,300 0.8 (2.54%) 65,350 2,131.48 0 0 31,500 36,200 26,800
16/01/2026 31,800 2.1 (7.07%) 246,659 7,770.65 0 0 29,700 34,100 25,300
15/01/2026 30,000 0 (0%) 43,963 1,306.02 0 0 30,000 34,500 25,500
14/01/2026 30,400 0.7 (2.36%) 46,206 1,386.48 0 0 29,700 34,100 25,300
13/01/2026 30,100 0.4 (1.35%) 62,381 1,853.53 0 0 29,700 34,100 25,300
12/01/2026 29,800 0.2 (0.68%) 34,323 1,018.22 0 0 29,600 34,000 25,200
09/01/2026 30,300 0.4 (1.34%) 93,512 2,767.78 0 0 29,900 34,300 25,500
08/01/2026 30,300 0.3 (1%) 38,785 1,160.67 0 0 30,000 34,500 25,500
07/01/2026 30,900 0.6 (1.98%) 61,980 1,856.64 0 0 30,300 34,800 25,800
06/01/2026 31,200 0 (0%) 95,177 2,879.88 0 0 31,200 35,800 26,600
05/01/2026 31,700 -0.6 (-1.86%) 51,958 1,620.89 0 0 32,300 37,100 27,500
31/12/2025 32,900 0.9 (2.81%) 119,804 3,868.64 0 0 32,000 36,800 27,200
30/12/2025 32,000 0.9 (2.89%) 116,000 3,716.43 0 0 31,100 35,700 26,500
29/12/2025 31,200 0.2 (0.65%) 29,605 920.87 0 0 31,000 35,600 26,400
26/12/2025 31,400 0.2 (0.64%) 24,565 761.84 0 0 31,200 35,800 26,600
25/12/2025 31,000 -0.6 (-1.9%) 73,746 2,299.27 0 0 31,600 36,300 26,900
24/12/2025 31,800 0.2 (0.63%) 19,365 612.59 0 0 31,600 36,300 26,900
23/12/2025 32,000 0.6 (1.91%) 52,961 1,671.43 0 0 31,400 36,100 26,700
22/12/2025 31,600 0.1 (0.32%) 73,093 2,292. 0 0 31,500 36,200 26,800
19/12/2025 31,800 0.5 (1.6%) 87,035 2,737.11 0 0 31,300 35,900 26,700
18/12/2025 31,900 0.3 (0.95%) 87,992 2,755.79 0 0 31,600 36,300 26,900
17/12/2025 31,800 0.1 (0.32%) 31,590 998.06 0 0 31,700 36,400 27,000
16/12/2025 32,000 0.2 (0.63%) 35,715 1,130.78 0 0 31,800 36,500 27,100
15/12/2025 31,900 0.8 (2.57%) 48,173 1,532.17 0 0 31,100 35,700 26,500
12/12/2025 31,200 -0.2 (-0.64%) 69,128 2,147.92 0 0 31,400 36,100 26,700
11/12/2025 31,200 -0.7 (-2.19%) 30,190 946.77 0 0 31,900 36,600 27,200
10/12/2025 32,300 0.1 (0.31%) 48,034 1,530.47 0 0 32,200 37,000 27,400
09/12/2025 32,100 -0.4 (-1.23%) 39,488 1,269.86 0 0 32,500 37,300 27,700
08/12/2025 32,500 -0.4 (-1.22%) 44,250 1,439.93 0 0 32,900 37,800 28,000
05/12/2025 33,000 -0.4 (-1.2%) 33,384 1,097.45 1,882,100 63,991.4 33,400 38,400 28,400
04/12/2025 33,800 1.7 (5.3%) 743,590 24,837.99 0 0 32,100 36,900 27,300
03/12/2025 31,900 -0.4 (-1.24%) 81,698 2,621.79 0 0 32,300 37,100 27,500
02/12/2025 32,700 0 (0%) 9,340 301.38 0 0 32,700 37,600 27,800
01/12/2025 33,400 1.1 (3.41%) 28,686 936.39 0 0 32,300 37,100 27,500

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