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
25/08/2026 17,000 -0.15 (-0.87%) 13,900 235.79 0 0 17,150 18,350 15,950
24/08/2026 17,150 0.05 (0.29%) 9,100 155.58 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.1 (0.59%) 35,700 607.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 6,700 113.94 0 0 17,000 18,150 15,850
19/08/2026 17,000 -0.1 (-0.58%) 4,900 83.18 0 0 17,100 18,250 15,950
18/08/2026 17,100 -0.05 (-0.29%) 18,000 307.02 0 0 17,150 18,350 15,950
17/08/2026 17,150 0 (0%) 21,200 363.04 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.05 (-0.29%) 25,400 433.52 0 0 17,200 18,400 16,000
13/08/2026 17,200 -0.05 (-0.29%) 25,200 431.04 0 0 17,250 18,450 16,050
12/08/2026 17,250 0 (0%) 30,700 526.63 0 0 17,250 18,450 16,050
11/08/2026 17,250 -0.15 (-0.86%) 52,200 889.87 0 0 17,400 18,600 16,200
10/08/2026 17,400 0.1 (0.58%) 27,000 466.75 0 0 17,300 18,500 16,100
07/08/2026 17,300 0 (0%) 29,300 506.19 0 0 17,300 18,500 16,100
06/08/2026 17,300 0.15 (0.87%) 6,700 114.37 0 0 17,150 18,350 15,950
05/08/2026 17,150 -0.1 (-0.58%) 31,500 538.18 0 0 17,250 18,450 16,050
04/08/2026 17,250 -0.05 (-0.29%) 16,000 275.27 0 0 17,300 18,500 16,100
03/08/2026 17,300 0 (0%) 33,900 580.65 29,000 530.7 17,300 18,500 16,100
31/07/2026 17,300 -0.1 (-0.57%) 28,500 490.56 0 0 17,400 18,600 16,200
30/07/2026 17,400 0.35 (2.05%) 34,500 595.45 0 0 17,050 18,200 15,900
29/07/2026 17,050 0 (0%) 29,000 494.45 0 0 17,050 18,200 15,900
28/07/2026 17,050 0 (0%) 24,000 408.54 0 0 17,050 18,200 15,900
27/07/2026 17,050 -0.1 (-0.58%) 53,400 907.9 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.05 (0.29%) 15,300 261.94 0 0 17,100 18,250 15,950
23/07/2026 17,100 0.05 (0.29%) 46,200 784.4 0 0 17,050 18,200 15,900
22/07/2026 17,050 0 (0%) 45,800 776.55 194,500 3,520.45 17,050 18,200 15,900
21/07/2026 17,050 0.05 (0.29%) 15,700 267.34 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.15 (-0.87%) 19,200 326.21 0 0 17,150 18,350 15,950
17/07/2026 17,150 0 (0%) 29,700 507.45 0 0 17,150 18,350 15,950
16/07/2026 17,150 -0.05 (-0.29%) 31,200 531.75 24,000 432 17,200 18,400 16,000
15/07/2026 17,200 0 (0%) 44,700 767.14 28,000 504 17,200 18,400 16,000
14/07/2026 17,200 -0.05 (-0.29%) 24,100 414.47 29,000 522 17,250 18,450 16,050
13/07/2026 17,250 0 (0%) 66,600 1,143.37 29,000 522 17,250 18,450 16,050
10/07/2026 17,250 -0.15 (-0.86%) 10,500 180.88 29,000 522 17,400 18,600 16,200
09/07/2026 17,400 0 (0%) 10,100 174.84 26,000 468 17,400 18,600 16,200
08/07/2026 17,400 -0.05 (-0.29%) 7,300 126.61 28,000 504 17,450 18,650 16,250
07/07/2026 17,450 0 (0%) 42,000 730.03 29,000 522 17,450 18,650 16,250
06/07/2026 17,450 -0.1 (-0.57%) 51,000 886.39 25,000 450 17,550 18,750 16,350
03/07/2026 17,550 0 (0%) 14,200 248.6 29,000 522 17,550 18,750 16,350
02/07/2026 17,550 0.15 (0.86%) 11,300 198.2 29,000 522 17,400 18,600 16,200
01/07/2026 17,400 -0.25 (-1.42%) 38,600 683.18 0 0 17,650 18,850 16,450
30/06/2026 17,650 0.3 (1.73%) 20,900 368.03 0 0 17,350 18,550 16,150
29/06/2026 17,350 -0.4 (-2.25%) 28,900 502.05 0 0 17,750 18,950 16,550
26/06/2026 17,750 0.15 (0.85%) 32,700 569.05 4,990,000 89,820 17,600 18,800 16,400
25/06/2026 17,600 -0.1 (-0.56%) 9,700 170.97 0 0 17,700 18,900 16,500
24/06/2026 17,700 0.3 (1.72%) 50,000 879.88 0 0 17,400 18,600 16,200
23/06/2026 17,400 -0.1 (-0.57%) 11,600 202.03 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600
29/04/2026 17,800 -0.2 (-1.11%) 19,100 337.64 0 0 18,000 19,250 16,750
28/04/2026 18,000 0.05 (0.28%) 19,700 351.38 0 0 17,950 19,200 16,700
24/04/2026 17,950 -0.15 (-0.83%) 13,800 242.45 0 0 18,100 19,350 16,850
23/04/2026 18,100 -0.05 (-0.28%) 3,100 55.85 0 0 18,150 19,400 16,900
22/04/2026 18,150 0.25 (1.4%) 11,900 213.76 0 0 17,900 19,150 16,650
21/04/2026 17,900 -0.1 (-0.56%) 4,700 84.3 0 0 18,000 19,250 16,750
20/04/2026 18,000 0 (0%) 26,100 463.55 0 0 18,000 19,250 16,750
17/04/2026 18,000 0 (0%) 12,200 218.65 0 0 18,000 19,250 16,750
16/04/2026 18,000 -0.1 (-0.55%) 28,400 511.8 0 0 18,100 19,350 16,850
15/04/2026 18,100 -0.2 (-1.09%) 17,900 323.36 0 0 18,300 19,550 17,050
14/04/2026 18,300 0.05 (0.27%) 16,500 300.98 0 0 18,250 19,500 17,000
13/04/2026 18,250 0.25 (1.39%) 22,700 415.18 0 0 18,000 19,250 16,750
10/04/2026 18,000 -0.4 (-2.17%) 18,200 327.71 0 0 18,400 19,650 17,150
09/04/2026 18,400 0 (0%) 26,200 481.19 0 0 18,400 19,650 17,150
08/04/2026 18,400 0.2 (1.1%) 33,900 621.11 0 0 18,200 19,450 16,950
07/04/2026 18,200 -0.05 (-0.27%) 17,800 322.11 0 0 18,250 19,500 17,000
06/04/2026 18,250 0.3 (1.67%) 40,800 736.96 0 0 17,950 19,200 16,700
03/04/2026 17,950 -0.4 (-2.18%) 8,500 153.08 0 0 18,350 19,600 17,100
02/04/2026 18,350 -0.05 (-0.27%) 69,200 1,260.43 0 0 18,400 19,650 17,150
01/04/2026 18,400 0 (0%) 19,700 360.12 0 0 18,400 19,650 17,150
31/03/2026 18,400 0 (0%) 66,700 1,219.27 0 0 18,400 19,650 17,150
30/03/2026 18,400 -0.1 (-0.54%) 45,700 836.93 0 0 18,500 19,750 17,250
27/03/2026 18,500 0.1 (0.54%) 29,100 535.61 0 0 18,400 19,650 17,150
26/03/2026 18,400 0.1 (0.55%) 22,800 415.28 0 0 18,300 19,550 17,050
25/03/2026 18,300 -0.2 (-1.08%) 83,600 1,540.94 0 0 18,500 19,750 17,250
24/03/2026 18,500 1.1 (6.32%) 89,400 1,627.11 0 0 17,400 18,600 16,200
23/03/2026 17,400 -0.35 (-1.97%) 153,800 2,591.8 170,000 3,128 17,750 18,950 16,550
20/03/2026 17,750 -0.1 (-0.56%) 30,800 538.77 0 0 17,850 19,050 16,650
19/03/2026 17,850 -0.05 (-0.28%) 16,500 290.8 0 0 17,900 19,150 16,650
18/03/2026 17,900 0 (0%) 38,400 683.71 0 0 17,900 19,150 16,650
17/03/2026 17,900 0 (0%) 3,800 67.15 0 0 17,900 19,150 16,650
16/03/2026 17,900 0.5 (2.87%) 34,100 609.84 0 0 17,400 18,600 16,200
13/03/2026 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650

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