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
15/05/2026 22,400 0.4 (1.82%) 320,906 7,126.75 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.4 (-1.79%) 233,060 5,186.89 0 0 22,400 24,600 20,200
13/05/2026 22,400 1.1 (5.16%) 451,412 10,048.82 0 0 21,300 23,400 19,200
12/05/2026 21,300 0 (0%) 118,002 2,515.49 0 0 21,300 23,400 19,200
11/05/2026 21,300 0.1 (0.47%) 191,859 4,052.27 0 0 21,200 23,300 19,100
08/05/2026 21,200 -0.8 (-3.64%) 398,197 8,604.24 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.4 (-1.79%) 292,142 6,457.52 0 0 22,400 24,600 20,200
06/05/2026 22,400 -0.1 (-0.44%) 181,837 4,064.3 0 0 22,500 24,700 20,300
05/05/2026 22,500 0.4 (1.81%) 454,496 10,192.16 0 0 22,100 24,300 19,900
04/05/2026 22,100 0.2 (0.91%) 145,252 3,241.92 0 0 21,900 24,000 19,800
29/04/2026 21,900 0.1 (0.46%) 242,913 5,282.22 0 0 21,800 23,900 19,700
28/04/2026 21,800 -0.6 (-2.68%) 247,272 5,460.77 0 0 22,400 24,600 20,200
24/04/2026 22,400 -0.1 (-0.44%) 163,342 3,698.49 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 303,771 6,795.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 -0.6 (-2.6%) 395,424 8,999.7 0 0 23,100 25,400 20,800
21/04/2026 23,100 -0.3 (-1.28%) 245,492 5,739.98 0 0 23,400 25,700 21,100
20/04/2026 23,400 0.1 (0.43%) 161,332 3,804.41 0 0 23,300 25,600 21,000
17/04/2026 23,300 0.1 (0.43%) 288,245 6,757.68 0 0 23,200 25,500 20,900
16/04/2026 23,200 -0.3 (-1.28%) 211,179 4,950.65 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.2 (-0.84%) 350,394 8,302.99 0 0 23,700 26,000 21,400
14/04/2026 23,700 -0.2 (-0.84%) 309,178 7,309.06 0 0 23,900 26,200 21,600
13/04/2026 23,900 0.1 (0.42%) 365,318 8,760.44 0 0 23,800 26,100 21,500
10/04/2026 23,800 0.4 (1.71%) 621,820 14,914.74 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.4 (1.74%) 553,156 12,838.63 0 0 23,000 25,300 20,700
08/04/2026 23,000 1 (4.55%) 340,871 7,783.06 0 0 22,000 24,200 19,800
07/04/2026 22,000 0 (0%) 169,998 3,755.46 0 0 22,000 24,200 19,800
06/04/2026 22,000 -0.9 (-3.93%) 265,200 5,935.4 0 0 22,900 25,100 20,700
03/04/2026 22,900 -0.1 (-0.43%) 181,338 4,173.14 0 0 23,000 25,300 20,700
02/04/2026 23,000 -0.2 (-0.86%) 265,986 6,168.98 0 0 23,200 25,500 20,900
01/04/2026 23,200 0.3 (1.31%) 344,532 7,985.12 0 0 22,900 25,100 20,700
31/03/2026 22,900 -0.3 (-1.29%) 486,861 11,180.27 0 0 23,200 25,500 20,900
30/03/2026 23,200 -0.1 (-0.43%) 343,168 8,062.28 0 0 23,300 25,600 21,000
27/03/2026 23,300 0.5 (2.19%) 333,714 7,745.83 0 0 22,800 25,000 20,600
26/03/2026 22,800 -0.3 (-1.3%) 269,799 6,190.64 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.6 (2.67%) 287,248 6,684.41 0 0 22,500 24,700 20,300
24/03/2026 22,500 0.2 (0.9%) 379,218 8,642.65 0 0 22,300 24,500 20,100
23/03/2026 22,300 -2.2 (-8.98%) 858,773 19,510.41 0 0 24,500 26,900 22,100
20/03/2026 24,500 -1.4 (-5.41%) 549,333 13,715.28 0 0 25,900 28,400 23,400
19/03/2026 25,900 -1.1 (-4.07%) 373,383 9,756.06 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.4 (5.47%) 813,599 21,428.06 0 0 25,600 28,100 23,100
17/03/2026 25,600 0.3 (1.19%) 367,887 9,390.34 0 0 25,300 27,800 22,800
16/03/2026 25,300 -0.6 (-2.32%) 589,573 14,868.45 0 0 25,900 28,400 23,400
13/03/2026 25,900 -1.1 (-4.07%) 895,513 23,597.95 0 0 27,000 29,700 24,300
12/03/2026 27,000 -0.8 (-2.88%) 599,813 16,460.29 500 13.7 27,800 30,500 25,100
11/03/2026 27,800 1.7 (6.51%) 767,243 20,836.96 500 14 26,100 28,700 23,500
10/03/2026 26,100 -0.9 (-3.33%) 1,506,691 39,663.27 0 0 27,000 29,700 24,300
09/03/2026 27,000 -3 (-10%) 1,816,470 50,857.88 0 0 30,000 33,000 27,000
06/03/2026 30,000 -2.4 (-7.41%) 1,088,400 34,182.93 0 0 32,400 35,600 29,200
05/03/2026 32,400 -2.2 (-6.36%) 1,249,482 41,191.62 0 0 34,600 38,000 31,200
04/03/2026 34,600 -2.4 (-6.49%) 1,935,474 66,836.6 0 0 37,000 40,700 33,300
03/03/2026 37,000 0.5 (1.37%) 2,468,465 90,386.78 0 0 36,500 40,100 32,900
02/03/2026 36,500 3.3 (9.94%) 2,199,486 79,390.6 0 0 33,200 36,500 29,900
27/02/2026 33,200 1.7 (5.4%) 1,303,239 43,130.19 0 0 31,500 34,600 28,400
26/02/2026 31,500 -0.6 (-1.87%) 798,461 25,016.23 0 0 32,100 35,300 28,900
25/02/2026 32,100 0.3 (0.94%) 896,678 28,955.86 0 0 31,800 34,900 28,700
24/02/2026 31,800 -0.4 (-1.24%) 657,067 21,134.99 0 0 32,200 35,400 29,000
23/02/2026 32,200 2.4 (8.05%) 828,701 26,421.76 0 0 29,800 32,700 26,900
13/02/2026 29,800 0 (0%) 307,335 9,116.4 0 0 29,800 32,700 26,900
12/02/2026 29,800 0.2 (0.68%) 281,086 8,494.15 0 0 29,600 32,500 26,700
11/02/2026 29,600 0 (0%) 541,612 15,901.15 0 0 29,600 32,500 26,700
10/02/2026 29,600 -3.2 (-9.76%) 2,023,304 62,001.22 0 0 32,800 36,000 29,600
09/02/2026 32,800 -0.6 (-1.8%) 344,207 11,384.55 0 0 33,400 36,700 30,100
06/02/2026 33,400 0.1 (0.3%) 1,536,687 50,624.72 0 0 33,300 36,600 30,000
05/02/2026 33,300 -2.2 (-6.2%) 1,655,782 56,518.18 0 0 35,500 39,000 32,000
04/02/2026 35,500 -1.6 (-4.31%) 2,749,003 104,235.69 0 0 37,100 40,800 33,400
03/02/2026 37,100 3.3 (9.76%) 2,658,100 95,116.16 0 0 33,800 37,100 30,500
02/02/2026 33,800 1.2 (3.68%) 1,572,005 50,752.4 0 0 32,600 35,800 29,400
30/01/2026 32,600 0.9 (2.84%) 970,533 31,754.71 0 0 31,700 34,800 28,600
29/01/2026 31,700 -0.8 (-2.46%) 1,078,764 33,988.94 0 0 32,500 35,700 29,300
28/01/2026 32,500 -2.1 (-6.07%) 2,601,670 89,398.64 0 0 34,600 38,000 31,200
27/01/2026 34,600 0.8 (2.37%) 1,559,081 52,520.36 0 0 33,800 37,100 30,500
26/01/2026 33,800 1.5 (4.64%) 1,523,670 51,247.72 0 0 32,300 35,500 29,100
23/01/2026 32,300 -3.5 (-9.78%) 2,056,927 68,821.75 0 0 35,800 39,300 32,300
22/01/2026 35,800 -0.1 (-0.28%) 1,861,924 69,699.37 0 0 35,900 39,400 32,400
21/01/2026 35,900 3.2 (9.79%) 4,129,197 147,489.35 0 0 32,700 35,900 29,500
20/01/2026 32,700 2.9 (9.73%) 1,509,890 49,090.77 0 0 29,800 32,700 26,900
19/01/2026 29,800 2.7 (9.96%) 1,538,651 44,161.04 0 0 27,100 29,800 24,400
16/01/2026 27,100 -0.9 (-3.21%) 534,624 14,744.83 0 0 28,000 30,800 25,200
15/01/2026 28,000 0.7 (2.56%) 758,997 21,115.67 0 0 27,300 30,000 24,600
14/01/2026 27,300 0.3 (1.11%) 987,487 27,060.6 0 0 27,000 29,700 24,300
13/01/2026 27,000 0.9 (3.45%) 498,864 13,245.14 0 0 26,100 28,700 23,500
12/01/2026 26,100 0.9 (3.57%) 330,410 8,586.36 0 0 25,200 27,700 22,700
09/01/2026 25,200 -0.8 (-3.08%) 325,649 8,348. 0 0 26,000 28,600 23,400
08/01/2026 26,000 0.4 (1.56%) 455,912 11,901.39 0 0 25,600 28,100 23,100
07/01/2026 25,600 0.9 (3.64%) 321,260 8,162.47 0 0 24,700 27,100 22,300
06/01/2026 24,700 0.5 (2.07%) 185,159 4,558.84 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 83,751 2,058.61 0 0 24,200 26,600 21,800
31/12/2025 24,200 -0.2 (-0.82%) 53,041 1,291.08 0 0 24,400 26,800 22,000
30/12/2025 24,400 0 (0%) 32,859 808.35 0 0 24,400 26,800 22,000
29/12/2025 24,400 0.3 (1.24%) 151,251 3,699.22 0 0 24,100 26,500 21,700
26/12/2025 24,100 0 (0%) 120,975 2,911.12 0 0 24,100 26,500 21,700
25/12/2025 24,100 -0.4 (-1.63%) 102,819 2,503.27 0 0 24,500 26,900 22,100
24/12/2025 24,500 0 (0%) 37,024 905.39 0 0 24,500 26,900 22,100
23/12/2025 24,500 0 (0%) 167,254 4,127.14 0 0 24,500 26,900 22,100
22/12/2025 24,500 0.5 (2.08%) 113,514 2,757.75 0 0 24,000 26,400 21,600
19/12/2025 24,000 -0.5 (-2.04%) 105,099 2,545.7 0 0 24,500 26,900 22,100
18/12/2025 24,500 -0.1 (-0.41%) 80,831 1,966.41 0 0 24,600 27,000 22,200
17/12/2025 24,600 -0.1 (-0.4%) 94,075 2,327.14 0 0 24,700 27,100 22,300
16/12/2025 24,700 0.3 (1.23%) 87,331 2,135.06 0 0 24,400 26,800 22,000
15/12/2025 24,400 -0.1 (-0.41%) 139,168 3,379.91 0 0 24,500 26,900 22,100
12/12/2025 24,500 -1.2 (-4.67%) 176,524 4,422.21 0 0 25,700 28,200 23,200
11/12/2025 25,700 0.1 (0.39%) 49,956 1,279.69 0 0 25,600 28,100 23,100
10/12/2025 25,600 -0.1 (-0.39%) 93,041 2,391.87 0 0 25,700 28,200 23,200
09/12/2025 25,700 -0.1 (-0.39%) 84,606 2,145. 0 0 25,800 28,300 23,300
08/12/2025 25,800 0 (0%) 131,697 3,382.67 0 0 25,800 28,300 23,300
05/12/2025 25,800 -0.2 (-0.77%) 45,316 1,171.91 0 0 26,000 28,600 23,400
04/12/2025 26,000 0.5 (1.96%) 109,642 2,819.71 0 0 25,500 28,000 23,000
03/12/2025 25,500 -0.1 (-0.39%) 134,896 3,445.97 0 0 25,600 28,100 23,100
02/12/2025 25,600 0.3 (1.19%) 51,930 1,312.73 0 0 25,300 27,800 22,800
01/12/2025 25,300 -0.2 (-0.78%) 125,198 3,181.18 0 0 25,500 28,000 23,000
28/11/2025 25,500 -0.2 (-0.78%) 121,009 3,092.34 0 0 25,700 28,200 23,200
27/11/2025 25,700 -0.2 (-0.77%) 128,401 3,300.58 0 0 25,900 28,400 23,400
26/11/2025 25,900 0.2 (0.78%) 62,735 1,618.86 0 0 25,700 28,200 23,200
25/11/2025 25,700 -0.3 (-1.15%) 114,631 2,959.92 0 0 26,000 28,600 23,400
24/11/2025 26,000 0 (0%) 31,402 817.18 0 0 26,000 28,600 23,400
21/11/2025 26,000 -0.2 (-0.76%) 176,373 4,589.77 0 0 26,200 28,800 23,600
20/11/2025 26,200 -0.2 (-0.76%) 56,284 1,479.17 0 0 26,400 29,000 23,800
19/11/2025 26,400 0 (0%) 178,041 4,754.51 0 0 26,400 29,000 23,800
18/11/2025 26,400 -0.1 (-0.38%) 220,245 5,884.04 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 88,378 2,342.48 0 0 26,400 29,000 23,800

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