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
27/05/2026 17,000 0.1 (0.59%) 45,089 761.51 0 0 16,900 18,500 15,300
26/05/2026 16,900 0 (0%) 39,535 662.01 0 0 16,900 18,500 15,300
25/05/2026 16,900 0 (0%) 10,453 175.71 0 0 16,900 18,500 15,300
22/05/2026 16,900 -0.1 (-0.59%) 8,201 138.47 0 0 17,000 18,700 15,300
21/05/2026 17,000 0.2 (1.19%) 40,007 677.07 0 0 16,800 18,400 15,200
20/05/2026 16,800 0 (0%) 97,957 1,625. 0 0 16,800 18,400 15,200
19/05/2026 16,800 -0.5 (-2.89%) 68,268 1,157.87 0 0 17,300 19,000 15,600
18/05/2026 17,300 -0.1 (-0.57%) 37,200 641.41 0 0 17,400 19,100 15,700
15/05/2026 17,400 -0.1 (-0.57%) 37,181 645.96 0 0 17,500 19,200 15,800
14/05/2026 17,500 0 (0%) 19,200 337.09 0 0 17,500 19,200 15,800
13/05/2026 17,500 -0.1 (-0.57%) 30,233 529. 0 0 17,600 19,300 15,900
12/05/2026 17,600 0 (0%) 47,511 829.68 0 0 17,600 19,300 15,900
11/05/2026 17,600 -0.3 (-1.68%) 46,307 819.91 0 0 17,900 19,600 16,200
08/05/2026 17,900 -0.2 (-1.1%) 31,300 563.05 0 0 18,100 19,900 16,300
07/05/2026 18,100 0.5 (2.84%) 158,017 2,859.32 0 0 17,600 19,300 15,900
06/05/2026 17,600 0.1 (0.57%) 47,517 830.72 0 0 17,500 19,200 15,800
05/05/2026 17,500 -0.6 (-3.31%) 92,714 1,627.27 0 0 18,100 19,900 16,300
04/05/2026 18,100 -0.2 (-1.09%) 32,201 584.72 0 0 18,300 20,100 16,500
29/04/2026 18,300 0 (0%) 65,345 1,186.41 0 0 18,300 20,100 16,500
28/04/2026 18,300 -0.1 (-0.54%) 46,051 840.61 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.2 (-1.08%) 51,505 940.26 0 0 18,600 20,400 16,800
23/04/2026 18,600 0.2 (1.09%) 123,670 2,310.27 0 0 18,400 20,200 16,600
22/04/2026 18,400 -0.1 (-0.54%) 99,240 1,833.51 0 0 18,500 20,300 16,700
21/04/2026 18,500 0 (0%) 52,063 954.96 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 89,046 1,662.2 0 0 18,500 20,300 16,700
17/04/2026 18,500 -0.1 (-0.54%) 112,003 2,047.46 0 0 18,600 20,400 16,800
16/04/2026 18,600 0.4 (2.2%) 147,417 2,710.99 0 0 18,200 20,000 16,400
15/04/2026 18,200 1.2 (7.06%) 305,146 5,428.91 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.2 (1.19%) 87,861 1,480.25 0 0 16,800 18,400 15,200
13/04/2026 16,800 -0.2 (-1.18%) 41,331 690.03 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 11,906 202.37 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.1 (-0.58%) 41,805 708.25 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.4 (2.4%) 90,926 1,544.48 0 0 16,700 18,300 15,100
07/04/2026 16,700 0.1 (0.6%) 81,367 1,349.31 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.2 (-1.19%) 25,701 426.87 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.1 (-0.59%) 62,343 1,051.77 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.2 (1.2%) 66,819 1,107.42 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200
26/03/2026 16,800 0.4 (2.44%) 109,378 1,820.56 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.5 (3.14%) 155,752 2,522.64 0 0 15,900 17,400 14,400
24/03/2026 15,900 0.9 (6%) 93,124 1,469.11 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.8 (-5.06%) 123,802 1,904.03 0 0 15,800 17,300 14,300
20/03/2026 15,800 -0.8 (-4.82%) 118,971 1,901.63 0 0 16,600 18,200 15,000
19/03/2026 16,600 0 (0%) 35,426 587.96 0 0 16,600 18,200 15,000
18/03/2026 16,600 0.2 (1.22%) 59,375 983.75 0 0 16,400 18,000 14,800
17/03/2026 16,400 0.4 (2.5%) 128,654 2,070.83 0 0 16,000 17,600 14,400
16/03/2026 16,000 -0.1 (-0.62%) 88,850 1,409.27 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.1 (-0.62%) 64,961 1,051.28 0 0 16,200 17,800 14,600
12/03/2026 16,200 -0.7 (-4.14%) 168,867 2,749.15 0 0 16,900 18,500 15,300
11/03/2026 16,900 0.7 (4.32%) 134,103 2,190.64 0 0 16,200 17,800 14,600
10/03/2026 16,200 0.9 (5.88%) 156,316 2,474.43 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.7 (-10%) 383,463 5,916.1 0 0 17,000 18,700 15,300
06/03/2026 17,000 -0.6 (-3.41%) 207,900 3,547.66 0 0 17,600 19,300 15,900
05/03/2026 17,600 0.2 (1.15%) 86,650 1,537.39 0 0 17,400 19,100 15,700
04/03/2026 17,400 -1.7 (-8.9%) 506,505 9,030.61 0 0 19,100 21,000 17,200
03/03/2026 19,100 -0.1 (-0.52%) 444,653 8,528.86 0 0 19,200 21,100 17,300
02/03/2026 19,200 1.2 (6.67%) 800,602 15,001.78 0 0 18,000 19,800 16,200
27/02/2026 18,000 0.1 (0.56%) 119,945 2,173.11 0 0 17,900 19,600 16,200
26/02/2026 17,900 0.5 (2.87%) 127,499 2,269.84 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.3 (-1.69%) 79,511 1,384.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0.2 (1.14%) 112,381 1,972.53 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.7 (4.17%) 89,770 1,557.16 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.1 (0.6%) 59,010 983.91 0 0 16,700 18,300 15,100
12/02/2026 16,700 -0.1 (-0.6%) 41,609 696.97 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.4 (2.44%) 71,511 1,194.8 0 0 16,400 18,000 14,800
10/02/2026 16,400 -0.9 (-5.2%) 238,775 3,896.06 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 31,707 547.92 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.3 (-1.69%) 195,431 3,385.8 0 0 17,700 19,400 16,000
05/02/2026 17,700 -0.6 (-3.28%) 185,011 3,358.02 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.4 (-2.14%) 180,235 3,344.94 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.2 (-1.06%) 336,600 6,298.89 0 0 18,900 20,700 17,100
02/02/2026 18,900 0.9 (5%) 265,581 4,896.68 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 266,144 4,825.56 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.5 (2.89%) 131,580 2,276.22 0 0 17,300 19,000 15,600
28/01/2026 17,300 0.2 (1.17%) 318,780 5,623.65 0 0 17,100 18,800 15,400
27/01/2026 17,100 0 (0%) 75,707 1,288.63 0 0 17,100 18,800 15,400
26/01/2026 17,100 -0.5 (-2.84%) 274,548 4,709.44 0 0 17,600 19,300 15,900
23/01/2026 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.5 (2.86%) 243,107 4,282.96 0 0 17,500 19,200 15,800
14/01/2026 17,500 0.5 (2.94%) 543,247 9,424.42 0 0 17,000 18,700 15,300
13/01/2026 17,000 1 (6.25%) 383,235 6,355.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 0.2 (1.27%) 211,674 3,374.6 0 0 15,800 17,300 14,300
09/01/2026 15,800 -0.3 (-1.86%) 114,351 1,833.01 0 0 16,100 17,700 14,500
08/01/2026 16,100 0.5 (3.21%) 448,664 7,226.71 0 0 15,600 17,100 14,100
07/01/2026 15,600 0.1 (0.65%) 127,076 1,972.22 0 0 15,500 17,000 14,000
06/01/2026 15,500 -0.2 (-1.27%) 62,763 975.67 0 0 15,700 17,200 14,200
05/01/2026 15,700 0 (0%) 134,493 2,106.85 0 0 15,700 17,200 14,200
31/12/2025 15,700 0.1 (0.64%) 104,012 1,605.65 0 0 15,600 17,100 14,100
30/12/2025 15,600 -0.2 (-1.27%) 59,408 922.56 0 0 15,800 17,300 14,300
29/12/2025 15,800 0.1 (0.64%) 89,448 1,413.34 0 0 15,700 17,200 14,200
26/12/2025 15,700 0 (0%) 94,390 1,480.64 0 0 15,700 17,200 14,200
25/12/2025 15,700 0.4 (2.61%) 252,395 3,995.43 0 0 15,300 16,800 13,800
24/12/2025 15,300 0 (0%) 40,105 610.19 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 92,985 1,427.74 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 182,688 2,802.72 0 0 15,400 16,900 13,900
19/12/2025 15,400 -0.1 (-0.65%) 49,900 759.65 0 0 15,500 17,000 14,000
18/12/2025 15,500 0 (0%) 47,855 741.51 0 0 15,500 17,000 14,000
17/12/2025 15,500 0.3 (1.97%) 248,752 3,908.78 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.4 (2.7%) 141,890 2,111.27 0 0 14,800 16,200 13,400
15/12/2025 14,800 -0.3 (-1.99%) 236,356 3,543.69 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.9 (-5.63%) 376,833 5,916.26 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.8 (-4.76%) 436,360 7,155.98 0 0 16,800 18,400 15,200
10/12/2025 16,800 -0.2 (-1.18%) 91,432 1,550.12 0 0 17,000 18,700 15,300
09/12/2025 17,000 -0.7 (-3.95%) 401,779 6,915.27 0 0 17,700 19,400 16,000
08/12/2025 17,700 1 (5.99%) 758,686 13,143.11 0 0 16,700 18,300 15,100
05/12/2025 16,700 0.2 (1.21%) 169,805 2,808.28 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 126,273 2,079.29 0 0 16,500 18,100 14,900
03/12/2025 16,500 0.3 (1.85%) 325,572 5,384.8 0 0 16,200 17,800 14,600
02/12/2025 16,200 0.2 (1.25%) 190,211 3,056.24 0 0 16,000 17,600 14,400
01/12/2025 16,000 0.2 (1.27%) 170,100 2,707.66 0 0 15,800 17,300 14,300
28/11/2025 15,800 0 (0%) 114,739 1,790.03 0 0 15,800 17,300 14,300
27/11/2025 15,800 -0.2 (-1.25%) 26,151 412.59 0 0 16,000 17,600 14,400

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