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
24/08/2026 13,800 0.3 (2.22%) 3,565,579 49,630.09 0 0 13,500 15,500 11,500
21/08/2026 13,500 0.3 (2.27%) 1,628,269 21,913.81 0 0 13,200 15,100 11,300
20/08/2026 13,300 0 (0%) 726,660 9,582.07 6,000,000 83,334 13,300 15,200 11,400
19/08/2026 13,400 -0.1 (-0.74%) 470,363 6,268.05 0 0 13,500 15,500 11,500
18/08/2026 13,500 0.5 (3.85%) 2,019,008 27,254.2 6,000,000 83,754 13,000 14,900 11,100
17/08/2026 13,200 0.1 (0.76%) 656,204 8,533.56 0 0 13,100 15,000 11,200
14/08/2026 13,100 -0.3 (-2.24%) 976,814 12,775.89 6,000,000 84,000 13,400 15,400 11,400
13/08/2026 13,200 -0.2 (-1.49%) 737,272 9,843.5 100,000 1,430 13,400 15,400 11,400
12/08/2026 13,400 -0.1 (-0.74%) 1,261,426 16,899.04 0 0 13,500 15,500 11,500
11/08/2026 13,400 -0.3 (-2.19%) 1,312,076 17,650.86 0 0 13,700 15,700 11,700
10/08/2026 13,800 0.3 (2.22%) 1,538,601 21,006.33 0 0 13,500 15,500 11,500
07/08/2026 13,600 0.7 (5.43%) 3,265,873 43,958.97 0 0 12,900 14,800 11,000
06/08/2026 12,900 0.1 (0.78%) 467,808 6,024.13 0 0 12,800 14,700 10,900
05/08/2026 13,000 0.1 (0.78%) 1,380,711 17,709.63 45,000 643.5 12,900 14,800 11,000
04/08/2026 13,000 0 (0%) 747,401 9,642.57 43 0.64 13,000 14,900 11,100
03/08/2026 13,100 0 (0%) 1,151,273 14,930.94 0 0 13,100 15,000 11,200
31/07/2026 13,000 -0.3 (-2.26%) 1,191,531 15,580.81 149 2.26 13,300 15,200 11,400
30/07/2026 13,400 0.3 (2.29%) 845,586 11,231.93 99 1.49 13,100 15,000 11,200
29/07/2026 13,200 0.3 (2.33%) 725,895 9,477.87 0 0 12,900 14,800 11,000
28/07/2026 13,000 0.1 (0.78%) 666,877 8,589.38 0 0 12,900 14,800 11,000
27/07/2026 12,900 -0.5 (-3.73%) 986,273 12,760.53 0 0 13,400 15,400 11,400
24/07/2026 13,300 0.2 (1.53%) 956,705 12,813.15 2,600,000 33,800 13,100 15,000 11,200
23/07/2026 13,300 0.3 (2.31%) 1,788,878 23,367.76 400,000 5,600 13,000 14,900 11,100
22/07/2026 13,000 -0.3 (-2.26%) 1,180,157 15,345.51 30,000 429 13,300 15,200 11,400
21/07/2026 13,200 -0.8 (-5.71%) 2,327,735 31,033.76 140,000 2,002 14,000 16,100 11,900
20/07/2026 13,800 -0.3 (-2.13%) 1,399,271 19,587.68 1,100,000 15,510 14,100 16,200 12,000
17/07/2026 14,100 0.1 (0.71%) 595,910 8,384.55 100 1.44 14,000 16,100 11,900
16/07/2026 14,500 0.1 (0.69%) 2,344,056 32,761.27 0 0 14,400 16,500 12,300
15/07/2026 14,300 -0.5 (-3.38%) 2,552,360 36,782.26 0 0 14,800 17,000 12,600
14/07/2026 14,800 0.6 (4.23%) 4,500,737 66,405.19 0 0 14,200 16,300 12,100
13/07/2026 14,200 0.6 (4.41%) 4,524,794 64,435.76 0 0 13,600 15,600 11,600
10/07/2026 13,700 -0.1 (-0.72%) 1,694,910 22,999.61 100 1.58 13,800 15,800 11,800
09/07/2026 13,800 0.7 (5.34%) 3,834,915 52,929.78 50 0.75 13,100 15,000 11,200
08/07/2026 13,300 0.7 (5.56%) 2,094,895 27,369.5 0 0 12,600 14,400 10,800
07/07/2026 12,700 -0.1 (-0.78%) 805,487 10,184.53 0 0 12,800 14,700 10,900
06/07/2026 12,700 -0.4 (-3.05%) 1,595,952 20,407.6 0 0 13,100 15,000 11,200
03/07/2026 13,100 -0.1 (-0.76%) 1,073,846 14,048.17 0 0 13,200 15,100 11,300
02/07/2026 13,200 -0.2 (-1.49%) 413,283 5,472.46 0 0 13,400 15,400 11,400
01/07/2026 13,500 0.3 (2.27%) 1,305,505 17,479.55 0 0 13,200 15,100 11,300
30/06/2026 13,200 0 (0%) 579,494 7,633. 0 0 13,200 15,100 11,300
29/06/2026 13,200 0.1 (0.76%) 786,102 10,374.27 0 0 13,100 15,000 11,200
26/06/2026 13,100 -0.1 (-0.76%) 712,419 9,366.87 0 0 13,200 15,100 11,300
25/06/2026 13,200 -0.1 (-0.75%) 1,000,902 13,191.31 78 1.19 13,300 15,200 11,400
24/06/2026 13,300 -0.3 (-2.21%) 1,512,896 20,141.59 0 0 13,600 15,600 11,600
23/06/2026 13,400 -0.4 (-2.9%) 1,339,575 18,197.53 0 0 13,800 15,800 11,800
22/06/2026 13,800 0.1 (0.73%) 1,099,281 15,202.98 0 0 13,700 15,700 11,700
19/06/2026 13,800 0 (0%) 1,139,647 15,640.25 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 1,477,024 20,379.28 0 0 13,800 15,800 11,800
17/06/2026 13,800 0 (0%) 1,729,923 23,805.84 0 0 13,800 15,800 11,800
16/06/2026 13,900 0.1 (0.72%) 1,162,561 16,040.06 0 0 13,800 15,800 11,800
15/06/2026 13,800 -0.6 (-4.17%) 3,867,900 53,440.06 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.2 (-1.37%) 1,138,678 16,389.54 0 0 14,600 16,700 12,500
11/06/2026 14,500 0.1 (0.69%) 956,043 13,933.37 0 0 14,400 16,500 12,300
10/06/2026 14,400 -0.1 (-0.69%) 1,633,176 23,521.18 0 0 14,500 16,600 12,400
09/06/2026 14,500 -0.2 (-1.36%) 1,459,816 21,128.61 0 0 14,700 16,900 12,500
08/06/2026 14,700 -0.2 (-1.34%) 1,901,674 27,941.25 0 0 14,900 17,100 12,700
05/06/2026 14,900 -0.3 (-1.97%) 1,610,611 23,987.16 0 0 15,200 17,400 13,000
04/06/2026 15,000 0.3 (2.04%) 2,977,128 45,141.89 0 0 14,700 16,900 12,500
03/06/2026 14,800 0.1 (0.68%) 1,583,533 23,239.22 0 0 14,700 16,900 12,500
02/06/2026 14,600 -0.3 (-2.01%) 1,797,188 26,438.15 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 1,310,251 19,489.64 0 0 14,900 17,100 12,700
29/05/2026 15,100 0.3 (2.03%) 2,209,153 32,961.91 0 0 14,800 17,000 12,600
28/05/2026 14,700 -0.1 (-0.68%) 1,949,724 28,908.49 0 0 14,800 17,000 12,600
27/05/2026 14,800 -0.2 (-1.33%) 1,969,143 29,189.61 0 0 15,000 17,200 12,800
26/05/2026 15,100 0.3 (2.03%) 1,497,578 22,451.92 0 0 14,800 17,000 12,600
25/05/2026 14,700 -0.9 (-5.77%) 4,252,897 62,983.62 0 0 15,600 17,900 13,300
22/05/2026 15,600 0.1 (0.65%) 2,520,479 39,223.39 0 0 15,500 17,800 13,200
21/05/2026 15,600 0.2 (1.3%) 3,576,654 55,500.59 0 0 15,400 17,700 13,100
20/05/2026 15,700 -0.5 (-3.09%) 6,238,594 96,277.05 0 0 16,200 18,600 13,800
19/05/2026 15,600 -1 (-6.02%) 8,306,009 134,676.51 0 0 16,600 19,000 14,200
18/05/2026 17,000 1.5 (9.68%) 9,059,501 150,717.55 0 0 15,500 17,800 13,200
15/05/2026 15,800 0.5 (3.27%) 6,563,517 101,817.42 0 0 15,300 17,500 13,100
14/05/2026 15,200 0 (0%) 2,319,173 35,585.74 0 0 15,200 17,400 13,000
13/05/2026 15,300 1 (6.99%) 11,389,670 173,081.72 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.3 (2.13%) 2,167,410 30,894.47 0 0 14,100 16,200 12,000
11/05/2026 14,200 0 (0%) 2,800,422 39,595.84 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 2,201,885 31,162.84 2,098,500 31,477.5 14,300 16,400 12,200
07/05/2026 14,300 -0.4 (-2.72%) 2,730,311 38,985.21 1,760,000 26,400 14,700 16,900 12,500
06/05/2026 14,600 0 (0%) 2,214,365 32,557.1 0 0 14,600 16,700 12,500
05/05/2026 14,800 0.2 (1.37%) 3,746,575 54,783.13 0 0 14,600 16,700 12,500
04/05/2026 14,500 0.6 (4.32%) 3,727,978 54,389.51 0 0 13,900 15,900 11,900
29/04/2026 14,100 -0.1 (-0.7%) 1,852,504 25,829.12 0 0 14,200 16,300 12,100
28/04/2026 14,100 -0.7 (-4.73%) 3,073,628 43,525.41 0 0 14,800 17,000 12,600
24/04/2026 14,700 0.1 (0.68%) 1,795,286 26,537.99 0 0 14,600 16,700 12,500
23/04/2026 14,600 -0.4 (-2.67%) 2,917,323 42,558.16 0 0 15,000 17,200 12,800
22/04/2026 14,900 0 (0%) 2,121,569 31,894.68 0 0 14,900 17,100 12,700
21/04/2026 15,000 0.3 (2.04%) 3,351,143 49,923.65 0 0 14,700 16,900 12,500
20/04/2026 14,700 -0.1 (-0.68%) 917,348 13,525.77 0 0 14,800 17,000 12,600
17/04/2026 14,900 0.1 (0.68%) 2,701,230 39,950.61 0 0 14,800 17,000 12,600
16/04/2026 14,700 -0.1 (-0.68%) 1,419,718 21,010.95 0 0 14,800 17,000 12,600
15/04/2026 14,800 0.1 (0.68%) 3,023,620 44,893.57 0 0 14,700 16,900 12,500
14/04/2026 14,800 -0.2 (-1.33%) 3,639,301 53,537.83 0 0 15,000 17,200 12,800
13/04/2026 15,000 0.2 (1.35%) 2,581,260 38,779.88 0 0 14,800 17,000 12,600
10/04/2026 15,200 1 (7.04%) 7,158,673 106,237.15 0 0 14,200 16,300 12,100
09/04/2026 14,200 -0.3 (-2.07%) 2,351,190 33,382.04 0 0 14,500 16,600 12,400
08/04/2026 14,400 0.2 (1.41%) 3,308,026 47,899.49 0 0 14,200 16,300 12,100
07/04/2026 14,100 -0.3 (-2.08%) 2,722,532 38,654.48 0 0 14,400 16,500 12,300
06/04/2026 14,300 -0.8 (-5.3%) 3,133,313 45,089.43 0 0 15,100 17,300 12,900
03/04/2026 15,100 0 (0%) 2,301,477 34,813.9 0 0 15,100 17,300 12,900
02/04/2026 15,100 -0.2 (-1.31%) 2,711,761 40,826.9 0 0 15,300 17,500 13,100
01/04/2026 15,200 -0.4 (-2.56%) 3,774,682 57,608.75 0 0 15,600 17,900 13,300
31/03/2026 15,500 -0.4 (-2.52%) 2,977,927 46,311.46 0 0 15,900 18,200 13,600
30/03/2026 15,900 0.6 (3.92%) 3,395,254 53,980.95 0 0 15,300 17,500 13,100
27/03/2026 15,600 0.5 (3.31%) 3,672,799 56,355.88 0 0 15,100 17,300 12,900
26/03/2026 15,200 -0.4 (-2.56%) 2,918,703 44,170.68 0 0 15,600 17,900 13,300
25/03/2026 15,600 1 (6.85%) 3,762,862 58,543.74 0 0 14,600 16,700 12,500
24/03/2026 14,800 -0.5 (-3.27%) 4,819,035 70,565.19 0 0 15,300 17,500 13,100
23/03/2026 14,800 -1.5 (-9.2%) 5,447,488 83,128.73 0 0 16,300 18,700 13,900
20/03/2026 16,000 -1.4 (-8.05%) 6,103,693 99,564.62 0 0 17,400 20,000 14,800
19/03/2026 17,100 -0.4 (-2.29%) 4,438,018 77,427.54 0 0 17,500 20,100 14,900
18/03/2026 18,000 1.2 (7.14%) 7,561,663 132,411.06 0 0 16,800 19,300 14,300
17/03/2026 16,300 -1.1 (-6.32%) 6,035,468 101,162.58 0 0 17,400 20,000 14,800
16/03/2026 17,700 -2.2 (-11.06%) 12,814,546 223,515.67 0 0 19,900 22,800 17,000
13/03/2026 19,200 -2 (-9.43%) 10,642,062 211,547.69 0 0 21,200 24,300 18,100
12/03/2026 21,000 0.3 (1.45%) 4,342,029 91,978.58 0 0 20,700 23,800 17,600
11/03/2026 21,400 0.5 (2.39%) 8,505,894 175,672.24 0 0 20,900 24,000 17,800
10/03/2026 20,200 -2.8 (-12.17%) 10,795,407 225,385.39 0 0 23,000 26,400 19,600
09/03/2026 20,900 -1.8 (-7.93%) 20,984,562 483,590.08 0 0 22,700 26,100 19,300
06/03/2026 22,500 0.1 (0.45%) 8,318,600 188,539.31 0 0 22,400 25,700 19,100
05/03/2026 21,900 -1.6 (-6.81%) 14,558,188 326,832.86 0 0 23,500 27,000 20,000
04/03/2026 23,600 -0.5 (-2.07%) 22,949,935 538,561.15 0 0 24,100 27,700 20,500
03/03/2026 24,800 3 (13.76%) 29,085,137 700,652.06 0 0 21,800 25,000 18,600
02/03/2026 21,900 2.8 (14.66%) 11,519,272 251,643.41 0 0 19,100 21,900 16,300
27/02/2026 19,200 2.1 (12.28%) 18,777,668 359,027.83 0 0 17,100 19,600 14,600
26/02/2026 17,500 0.1 (0.57%) 7,917,644 135,610.95 0 0 17,400 20,000 14,800
25/02/2026 17,300 0.1 (0.58%) 9,753,330 169,897.86 0 0 17,200 19,700 14,700
24/02/2026 17,200 0.1 (0.58%) 6,500,882 112,015.55 0 0 17,100 19,600 14,600

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