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
02/11/2026 34,600 -1.2 (-3.35%) 44,100 1,537.27 0 0 35,800 41,100 30,500
30/10/2026 35,400 -0.6 (-1.67%) 14,754 528.04 0 0 36,000 41,400 30,600
29/10/2026 35,900 -0.4 (-1.1%) 22,950 826.59 0 0 36,300 41,700 30,900
28/10/2026 36,000 -0.4 (-1.1%) 17,451 632.72 0 0 36,400 41,800 31,000
27/10/2026 36,400 -0.7 (-1.89%) 55,253 2,009.5 0 0 37,100 42,600 31,600
26/10/2026 37,000 0 (0%) 30,668 1,136.3 0 0 37,000 42,500 31,500
23/10/2026 37,000 0 (0%) 32,252 1,191.72 0 0 37,000 42,500 31,500
22/10/2026 37,300 0 (0%) 37,919 1,402.31 0 0 37,300 42,800 31,800
21/10/2026 36,800 -1.7 (-4.42%) 86,511 3,225.72 0 0 38,500 44,200 32,800
20/10/2026 38,700 0.6 (1.57%) 31,729 1,222. 0 0 38,100 43,800 32,400
19/10/2026 38,600 1.1 (2.93%) 63,153 2,408.48 0 0 37,500 43,100 31,900
16/10/2026 38,100 1.8 (4.96%) 87,296 3,277.85 0 0 36,300 41,700 30,900
15/10/2026 36,400 0.3 (0.83%) 24,684 894.97 0 0 36,100 41,500 30,700
14/10/2026 36,200 0 (0%) 25,837 931.71 0 0 36,200 41,600 30,800
13/10/2026 35,700 -1.5 (-4.03%) 29,026 1,051.09 0 0 37,200 42,700 31,700
12/10/2026 37,500 1 (2.74%) 48,040 1,786.07 0 0 36,500 41,900 31,100
09/10/2026 36,900 3 (8.85%) 148,159 5,415.02 0 0 33,900 38,900 28,900
08/10/2026 33,900 0.2 (0.59%) 21,688 735.42 0 0 33,700 38,700 28,700
07/10/2026 33,800 -0.3 (-0.88%) 26,564 895.32 0 0 34,100 39,200 29,000
06/10/2026 34,100 -0.3 (-0.87%) 24,065 820.42 0 0 34,400 39,500 29,300
05/10/2026 34,100 0.1 (0.29%) 47,860 1,648.29 0 0 34,000 39,100 28,900
02/10/2026 34,200 0.9 (2.7%) 56,639 1,926.96 0 0 33,300 38,200 28,400
01/10/2026 33,500 0.6 (1.82%) 32,290 1,074.69 0 0 32,900 37,800 28,000
30/09/2026 33,000 0.1 (0.3%) 13,236 435.3 0 0 32,900 37,800 28,000
29/09/2026 33,000 -0.1 (-0.3%) 8,206 270.22 0 0 33,100 38,000 28,200
28/09/2026 33,100 0.2 (0.61%) 9,369 309.89 0 0 32,900 37,800 28,000
25/09/2026 33,000 0.1 (0.3%) 6,329 208.27 0 0 32,900 37,800 28,000
24/09/2026 33,000 0 (0%) 28,927 952.46 0 0 33,000 37,900 28,100
23/09/2026 33,000 -0.1 (-0.3%) 9,382 310.07 0 0 33,100 38,000 28,200
22/09/2026 33,300 0.1 (0.3%) 10,508 348.11 0 0 33,200 38,100 28,300
21/09/2026 33,200 0 (0%) 9,026 299.82 0 0 33,200 38,100 28,300
18/09/2026 33,200 0 (0%) 31,294 1,038.89 0 0 33,200 38,100 28,300
17/09/2026 33,200 0.1 (0.3%) 18,730 621.8 0 0 33,100 38,000 28,200
16/09/2026 33,100 0 (0%) 9,011 298.31 0 0 33,100 38,000 28,200
15/09/2026 33,300 -0.1 (-0.3%) 15,920 526.23 0 0 33,400 38,400 28,400
14/09/2026 33,000 -0.6 (-1.79%) 12,585 419.8 0 0 33,600 38,600 28,600
11/09/2026 33,500 -0.2 (-0.59%) 13,246 444.94 0 0 33,700 38,700 28,700
10/09/2026 33,600 -0.3 (-0.88%) 6,085 204.97 0 0 33,900 38,900 28,900
09/09/2026 33,800 -0.1 (-0.29%) 24,497 829.27 0 0 33,900 38,900 28,900
08/09/2026 34,000 0.1 (0.29%) 10,607 359.17 0 0 33,900 38,900 28,900
07/09/2026 34,000 0 (0%) 11,591 393.18 0 0 34,000 39,100 28,900
04/09/2026 34,200 0.1 (0.29%) 10,206 347. 0 0 34,100 39,200 29,000
03/09/2026 34,200 -0.4 (-1.16%) 7,212 245.65 0 0 34,600 39,700 29,500
28/08/2026 34,200 -0.8 (-2.29%) 13,972 483.98 0 0 35,000 40,200 29,800
27/08/2026 34,900 -0.1 (-0.29%) 5,500 192.33 0 0 35,000 40,200 29,800
26/08/2026 35,100 0.1 (0.29%) 12,145 425.16 0 0 35,000 40,200 29,800
25/08/2026 34,800 -0.3 (-0.85%) 30,552 1,068.36 0 0 35,100 40,300 29,900
24/08/2026 35,200 0.6 (1.73%) 27,409 961.75 0 0 34,600 39,700 29,500
21/08/2026 34,700 1 (2.97%) 41,111 1,421.3 0 0 33,700 38,700 28,700
20/08/2026 34,100 0.8 (2.4%) 46,828 1,576.42 0 0 33,300 38,200 28,400
19/08/2026 33,400 0.2 (0.6%) 10,012 333.02 0 0 33,200 38,100 28,300
18/08/2026 33,400 0.4 (1.21%) 13,572 450.45 0 0 33,000 37,900 28,100
17/08/2026 33,100 0.2 (0.61%) 10,091 333.2 1 0.03 32,900 37,800 28,000
14/08/2026 33,100 0 (0%) 22,954 755.44 0 0 33,100 38,000 28,200
13/08/2026 33,300 0.3 (0.91%) 9,373 310.59 0 0 33,000 37,900 28,100
12/08/2026 33,300 0 (0%) 10,092 333.45 0 0 33,300 38,200 28,400
11/08/2026 33,200 0 (0%) 24,456 814.5 0 0 33,200 38,100 28,300
10/08/2026 33,400 0.5 (1.52%) 25,160 834.79 0 0 32,900 37,800 28,000
07/08/2026 32,800 -0.2 (-0.61%) 21,093 694.23 0 0 33,000 37,900 28,100
06/08/2026 32,800 -0.4 (-1.2%) 30,128 994. 0 0 33,200 38,100 28,300
05/08/2026 33,300 0 (0%) 23,275 772.44 0 0 33,300 38,200 28,400
04/08/2026 33,800 -0.5 (-1.46%) 69,347 2,311.46 0 0 34,300 39,400 29,200
03/08/2026 34,000 -0.2 (-0.58%) 34,595 1,187.52 0 0 34,200 39,300 29,100
31/07/2026 38,500 1.6 (4.34%) 63,773 2,433.2 0 0 36,900 42,400 31,400
30/07/2026 37,100 0.3 (0.82%) 53,105 1,962.07 0 0 36,800 42,300 31,300
29/07/2026 36,700 0 (0%) 23,382 860.07 0 0 36,700 42,200 31,200
28/07/2026 36,600 -0.1 (-0.27%) 42,524 1,560.81 0 0 36,700 42,200 31,200
27/07/2026 36,000 -0.9 (-2.44%) 34,893 1,281.48 0 0 36,900 42,400 31,400
24/07/2026 37,100 0.2 (0.54%) 43,259 1,594.38 0 0 36,900 42,400 31,400
23/07/2026 36,900 0.1 (0.27%) 26,464 976.59 0 0 36,800 42,300 31,300
22/07/2026 37,000 0 (0%) 25,828 951.61 0 0 37,000 42,500 31,500
21/07/2026 37,000 -0.7 (-1.86%) 6,757 250.15 0 0 37,700 43,300 32,100
20/07/2026 37,600 -0.5 (-1.31%) 16,719 630.8 0 0 38,100 43,800 32,400
17/07/2026 38,100 0.6 (1.6%) 17,021 647.93 0 0 37,500 43,100 31,900
16/07/2026 37,800 0.3 (0.8%) 26,953 1,009.97 0 0 37,500 43,100 31,900
15/07/2026 37,600 0.1 (0.27%) 10,367 388.65 0 0 37,500 43,100 31,900
14/07/2026 37,400 0 (0%) 7,480 280.36 0 0 37,400 43,000 31,800
13/07/2026 37,500 -0.1 (-0.27%) 15,670 585.29 0 0 37,600 43,200 32,000
10/07/2026 37,100 -1 (-2.62%) 25,481 957.31 0 0 38,100 43,800 32,400
09/07/2026 38,200 -0.2 (-0.52%) 20,518 782.38 0 0 38,400 44,100 32,700
08/07/2026 38,600 0.5 (1.31%) 17,241 662.46 0 0 38,100 43,800 32,400
07/07/2026 38,100 -0.5 (-1.3%) 17,999 685.26 0 0 38,600 44,300 32,900
06/07/2026 38,400 -0.5 (-1.29%) 10,468 404.52 0 0 38,900 44,700 33,100
03/07/2026 38,800 -0.2 (-0.51%) 9,586 373.31 0 0 39,000 44,800 33,200
02/07/2026 39,000 0 (0%) 16,666 650.57 0 0 39,000 44,800 33,200
01/07/2026 39,000 -0.2 (-0.51%) 10,532 410.3 0 0 39,200 45,000 33,400
30/06/2026 39,100 -0.4 (-1.01%) 13,612 533.94 0 0 39,500 45,400 33,600
29/06/2026 39,500 0.5 (1.28%) 11,850 468.21 0 0 39,000 44,800 33,200
26/06/2026 39,000 0.8 (2.09%) 28,284 1,103.84 0 0 38,200 43,900 32,500
25/06/2026 38,800 1 (2.65%) 39,369 1,504.13 0 0 37,800 43,400 32,200
24/06/2026 38,000 0 (0%) 11,530 436.35 0 0 38,000 43,700 32,300
23/06/2026 38,100 0.1 (0.26%) 10,305 391.38 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 18,237 693.7 0 0 38,200 43,900 32,500
19/06/2026 38,100 0.1 (0.26%) 25,882 988.12 0 0 38,000 43,700 32,300
18/06/2026 38,000 0 (0%) 15,351 583.43 0 0 38,000 43,700 32,300
17/06/2026 38,100 1 (2.7%) 27,604 1,048.67 0 0 37,100 42,600 31,600
16/06/2026 37,100 0.3 (0.82%) 11,530 427.49 0 0 36,800 42,300 31,300
15/06/2026 37,000 0.3 (0.82%) 9,898 364.3 0 0 36,700 42,200 31,200
12/06/2026 36,400 -0.3 (-0.82%) 13,238 485.64 0 0 36,700 42,200 31,200
11/06/2026 36,600 -0.3 (-0.81%) 15,672 575.16 0 0 36,900 42,400 31,400
10/06/2026 36,800 -0.6 (-1.6%) 20,187 745.03 0 0 37,400 43,000 31,800
09/06/2026 37,400 0.3 (0.81%) 37,101 1,386.52 0 0 37,100 42,600 31,600
08/06/2026 37,300 2.4 (6.88%) 97,905 3,634.63 0 0 34,900 40,100 29,700
05/06/2026 35,200 1.4 (4.14%) 13,601 474.75 0 0 33,800 38,800 28,800
04/06/2026 33,800 -0.1 (-0.29%) 5,419 183.43 0 0 33,900 38,900 28,900
03/06/2026 34,000 0.1 (0.29%) 5,001 169.58 0 0 33,900 38,900 28,900
02/06/2026 33,900 -0.4 (-1.17%) 3,978 134.94 0 0 34,300 39,400 29,200
01/06/2026 34,600 1.1 (3.28%) 3,629 124.37 0 0 33,500 38,500 28,500
29/05/2026 33,600 -0.3 (-0.88%) 2,360 79.14 0 0 33,900 38,900 28,900
28/05/2026 34,000 0.2 (0.59%) 20,148 682.49 0 0 33,800 38,800 28,800
27/05/2026 33,700 -0.5 (-1.46%) 20,833 704.72 0 0 34,200 39,300 29,100
26/05/2026 34,200 0.1 (0.29%) 8,233 281.65 0 0 34,100 39,200 29,000
25/05/2026 34,100 0.5 (1.49%) 4,863 165.72 0 0 33,600 38,600 28,600
22/05/2026 33,900 -0.2 (-0.59%) 23,633 793.31 0 0 34,100 39,200 29,000
21/05/2026 34,000 -0.1 (-0.29%) 5,300 180.5 0 0 34,100 39,200 29,000
20/05/2026 34,000 -0.3 (-0.87%) 8,300 282.87 0 0 34,300 39,400 29,200
19/05/2026 34,300 -0.3 (-0.87%) 45,598 1,561.85 0 0 34,600 39,700 29,500
18/05/2026 34,500 -0.2 (-0.58%) 10,180 351.82 0 0 34,700 39,900 29,500
15/05/2026 34,600 0 (0%) 17,265 598.72 0 0 34,600 39,700 29,500
14/05/2026 34,600 0.1 (0.29%) 15,039 519.71 0 0 34,500 39,600 29,400
13/05/2026 33,900 -1.5 (-4.24%) 45,023 1,555.58 0 0 35,400 40,700 30,100
12/05/2026 35,600 -0.4 (-1.11%) 25,571 905.5 0 0 36,000 41,400 30,600
11/05/2026 35,800 -0.4 (-1.1%) 26,540 954.71 0 0 36,200 41,600 30,800
08/05/2026 36,300 0 (0%) 5,858 212.2 0 0 36,300 41,700 30,900
07/05/2026 36,000 -0.3 (-0.83%) 9,948 361.17 0 0 36,300 41,700 30,900
06/05/2026 36,600 0.4 (1.1%) 3,228 117.16 0 0 36,200 41,600 30,800
05/05/2026 36,400 -0.1 (-0.27%) 28,408 1,027.84 0 0 36,500 41,900 31,100
04/05/2026 36,500 0.2 (0.55%) 21,063 768.01 0 0 36,300 41,700 30,900

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