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
08/10/2026 127,000 0 (0%) 0 0 0 0 127,000 139,700 114,300
07/10/2026 127,000 -2.9 (-2.23%) 1,589 197.25 0 0 129,900 142,800 117,000
06/10/2026 129,900 7.9 (6.48%) 2,500 324.75 0 0 122,000 134,200 109,800
05/10/2026 122,000 -2.9 (-2.32%) 2,110 251.37 0 0 124,900 137,300 112,500
02/10/2026 124,900 4.9 (4.08%) 3,006 363.15 0 0 120,000 132,000 108,000
01/10/2026 120,000 -1.5 (-1.23%) 2,424 290.94 0 0 121,500 133,600 109,400
30/09/2026 121,500 -0.2 (-0.16%) 1,203 145.09 0 0 121,700 133,800 109,600
29/09/2026 121,700 -1.6 (-1.3%) 1,904 220.71 0 0 123,300 135,600 111,000
28/09/2026 123,300 -1.5 (-1.2%) 1,100 135.65 0 0 124,800 137,200 112,400
25/09/2026 124,800 0 (0%) 3,800 455.86 0 0 124,800 137,200 112,400
24/09/2026 124,800 0 (0%) 0 0 0 0 124,800 137,200 112,400
23/09/2026 124,800 -0.1 (-0.08%) 3,955 457.06 0 0 124,900 137,300 112,500
22/09/2026 124,900 0 (0%) 2,600 301.99 0 0 124,900 137,300 112,500
21/09/2026 124,900 0 (0%) 1,900 220.69 0 0 124,900 137,300 112,500
18/09/2026 124,900 0 (0%) 3 0.34 0 0 124,900 137,300 112,500
17/09/2026 124,900 0 (0%) 305 36.9 0 0 124,900 137,300 112,500
16/09/2026 124,900 0 (0%) 2,716 331.22 0 0 124,900 137,300 112,500
15/09/2026 124,900 4.9 (4.08%) 1,700 212.33 0 0 120,000 132,000 108,000
14/09/2026 120,000 0 (0%) 0 0 0 0 120,000 132,000 108,000
11/09/2026 120,000 0 (0%) 11 1.21 0 0 120,000 132,000 108,000
10/09/2026 120,000 0 (0%) 26 2.92 0 0 120,000 132,000 108,000
09/09/2026 120,000 0 (0%) 1,211 142.37 0 0 120,000 132,000 108,000
08/09/2026 120,000 0 (0%) 0 0 0 0 120,000 132,000 108,000
07/09/2026 120,000 10 (9.09%) 2,686 304.84 0 0 110,000 121,000 99,000
04/09/2026 110,000 -8 (-6.78%) 2,191 242.48 0 0 118,000 129,800 106,200
03/09/2026 118,000 1.1 (0.94%) 620 72.13 0 0 116,900 128,500 105,300
28/08/2026 116,900 -3 (-2.5%) 1,303 145.77 0 0 119,900 131,800 108,000
27/08/2026 119,900 -4.5 (-3.62%) 511 59.68 0 0 124,400 136,800 112,000
26/08/2026 124,400 5.6 (4.71%) 108 13.39 0 0 118,800 130,600 107,000
25/08/2026 118,800 -3.2 (-2.62%) 584 67.86 0 0 122,000 134,200 109,800
24/08/2026 122,000 -2.8 (-2.24%) 410 50.43 0 0 124,800 137,200 112,400
21/08/2026 126,800 0 (0%) 0 0 0 0 126,800 139,400 114,200
20/08/2026 126,800 0 (0%) 6 0.76 0 0 126,800 139,400 114,200
19/08/2026 126,800 0 (0%) 4 0.51 0 0 126,800 139,400 114,200
18/08/2026 126,800 -3.2 (-2.46%) 150 18.78 0 0 130,000 143,000 117,000
17/08/2026 130,000 0 (0%) 0 0 420,000 54,600 130,000 143,000 117,000
14/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
13/08/2026 130,000 0 (0%) 3,177 387.66 675,000 87,750 130,000 143,000 117,000
12/08/2026 130,000 11 (9.24%) 1,900 244.2 792,000 102,960 119,000 130,900 107,100
11/08/2026 119,000 -11 (-8.46%) 1,800 214.56 133,000 18,620 130,000 143,000 117,000
10/08/2026 130,000 9.4 (7.79%) 1,700 208.68 0 0 120,600 132,600 108,600
07/08/2026 120,600 -9.4 (-7.23%) 602 75.13 0 0 130,000 143,000 117,000
06/08/2026 130,000 0 (0%) 5 0.61 0 0 130,000 143,000 117,000
05/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
04/08/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
03/08/2026 130,000 9.9 (8.24%) 605 78.65 0 0 120,100 132,100 108,100
31/07/2026 120,100 -9.9 (-7.62%) 122 14.86 0 0 130,000 143,000 117,000
30/07/2026 130,000 3.1 (2.44%) 1,331 172.13 0 0 126,900 139,500 114,300
29/07/2026 126,900 6.9 (5.75%) 400 50.17 0 0 120,000 132,000 108,000
28/07/2026 120,000 -7.9 (-6.18%) 200 24 0 0 127,900 140,600 115,200
27/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
24/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
23/07/2026 127,900 0 (0%) 4 0.54 0 0 127,900 140,600 115,200
22/07/2026 127,900 0 (0%) 162 20.72 0 0 127,900 140,600 115,200
21/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
20/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
17/07/2026 127,900 -0.1 (-0.08%) 102 13.04 0 0 128,000 140,800 115,200
16/07/2026 128,000 -0.7 (-0.54%) 200 24.44 0 0 128,700 141,500 115,900
15/07/2026 128,700 0 (0%) 22 2.75 0 0 128,700 141,500 115,900
14/07/2026 128,700 0 (0%) 15 1.93 0 0 128,700 141,500 115,900
13/07/2026 128,700 0 (0%) 9 1.13 0 0 128,700 141,500 115,900
10/07/2026 128,700 0 (0%) 0 0 0 0 128,700 141,500 115,900
09/07/2026 128,700 0 (0%) 8,704 1,062.42 0 0 128,700 141,500 115,900
08/07/2026 128,700 -0.3 (-0.23%) 205 25.57 0 0 129,000 141,900 116,100
07/07/2026 129,000 0 (0%) 5 0.63 0 0 129,000 141,900 116,100
06/07/2026 129,000 -1 (-0.77%) 200 24.92 0 0 130,000 143,000 117,000
03/07/2026 130,000 0.1 (0.08%) 100 13 0 0 129,900 142,800 117,000
02/07/2026 129,900 -0.1 (-0.08%) 510 66.25 0 0 130,000 143,000 117,000
01/07/2026 130,000 0 (0%) 18 2.34 0 0 130,000 143,000 117,000
30/06/2026 130,000 0 (0%) 10 1.33 0 0 130,000 143,000 117,000
29/06/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
26/06/2026 130,000 0 (0%) 1,301 157.55 0 0 130,000 143,000 117,000
25/06/2026 130,000 -3 (-2.26%) 501 64.87 0 0 133,000 146,300 119,700
24/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
23/06/2026 133,000 0 (0%) 12 1.56 0 0 133,000 146,300 119,700
22/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
19/06/2026 133,000 -1 (-0.75%) 584 72.13 0 0 134,000 147,400 120,600
18/06/2026 134,000 0 (0%) 0 0 0 0 134,000 147,400 120,600
17/06/2026 134,000 0 (0%) 2 0.27 0 0 134,000 147,400 120,600
16/06/2026 134,000 7 (5.51%) 200 26.1 0 0 127,000 139,700 114,300
15/06/2026 127,000 0 (0%) 402 51.05 0 0 127,000 139,700 114,300
12/06/2026 127,000 -3 (-2.31%) 314 40.49 0 0 130,000 143,000 117,000
11/06/2026 130,000 0 (0%) 96 12.4 0 0 130,000 143,000 117,000
10/06/2026 130,000 0 (0%) 2 0.26 0 0 130,000 143,000 117,000
09/06/2026 130,000 0 (0%) 101 13.13 0 0 130,000 143,000 117,000
08/06/2026 130,000 0 (0%) 665 85.8 0 0 130,000 143,000 117,000
05/06/2026 130,000 -4.9 (-3.63%) 2,210 275.07 0 0 134,900 148,300 121,500
04/06/2026 134,900 0 (0%) 0 0 0 0 134,900 148,300 121,500
03/06/2026 134,900 -2.9 (-2.1%) 668 84.59 0 0 137,800 151,500 124,100
02/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
01/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
29/05/2026 137,800 -0.1 (-0.07%) 109 15.01 0 0 137,900 151,600 124,200
28/05/2026 137,900 7.9 (6.08%) 1,605 221.29 0 0 130,000 143,000 117,000
27/05/2026 130,000 0 (0%) 8 1.04 0 0 130,000 143,000 117,000
26/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000
29/04/2026 128,800 -1.1 (-0.85%) 1,406 181.09 0 0 129,900 142,800 117,000
28/04/2026 129,900 3.4 (2.69%) 115 14.89 0 0 126,500 139,100 113,900
24/04/2026 126,500 0 (0%) 100 12.65 0 0 126,500 139,100 113,900
23/04/2026 126,500 -0.5 (-0.39%) 651 82.5 0 0 127,000 139,700 114,300
22/04/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
21/04/2026 127,000 -1.9 (-1.47%) 1,900 242.3 0 0 128,900 141,700 116,100
20/04/2026 130,300 -9.2 (-6.59%) 3,424 446.81 0 0 139,500 153,400 125,600
17/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
16/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
15/04/2026 139,500 -0.5 (-0.36%) 3,610 471.77 0 0 140,000 154,000 126,000
14/04/2026 140,000 0.4 (0.29%) 801 105.62 0 0 139,600 153,500 125,700
13/04/2026 139,600 0 (0%) 1 0.14 0 0 139,600 153,500 125,700
10/04/2026 139,600 0 (0%) 10 1.4 0 0 139,600 153,500 125,700
09/04/2026 139,600 -0.3 (-0.21%) 812 113.53 0 0 139,900 153,800 126,000
08/04/2026 139,900 0 (0%) 1 0.14 0 0 139,900 153,800 126,000

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