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
13/11/2026 18,900 -0.1 (-0.53%) 16,700 317.1 0 0 19,000 21,800 16,200
12/11/2026 18,900 0 (0%) 8,810 166.99 0 0 18,900 21,700 16,100
11/11/2026 18,900 -0.3 (-1.56%) 14,101 266.38 0 0 19,200 22,000 16,400
10/11/2026 19,000 0 (0%) 23,850 456.78 0 0 19,000 21,800 16,200
09/11/2026 18,800 -0.1 (-0.53%) 12,622 239.42 0 0 18,900 21,700 16,100
06/11/2026 19,000 0 (0%) 16,436 309.8 0 0 19,000 21,800 16,200
05/11/2026 19,000 0.1 (0.53%) 14,767 280.92 0 0 18,900 21,700 16,100
04/11/2026 19,100 0.1 (0.53%) 70,902 1,337.15 0 0 19,000 21,800 16,200
03/11/2026 18,800 -0.7 (-3.59%) 70,640 1,342.11 0 0 19,500 22,400 16,600
02/11/2026 19,200 -0.9 (-4.48%) 31,477 612.87 0 0 20,100 23,100 17,100
30/10/2026 19,900 -0.2 (-1.%) 32,162 646.39 0 0 20,100 23,100 17,100
29/10/2026 20,000 0.1 (0.5%) 38,644 778.53 0 0 19,900 22,800 17,000
28/10/2026 19,800 -0.2 (-1%) 21,404 425.94 0 0 20,000 23,000 17,000
27/10/2026 20,000 -0.5 (-2.44%) 31,323 627.78 0 0 20,500 23,500 17,500
26/10/2026 20,400 0.2 (0.99%) 43,138 883.15 0 0 20,200 23,200 17,200
23/10/2026 20,500 0.4 (1.99%) 59,412 1,202.62 0 0 20,100 23,100 17,100
22/10/2026 20,300 0 (0%) 47,940 963.29 0 0 20,300 23,300 17,300
21/10/2026 20,500 0.6 (3.02%) 43,949 893.48 0 0 19,900 22,800 17,000
20/10/2026 20,100 0.2 (1.01%) 45,620 905.82 0 0 19,900 22,800 17,000
19/10/2026 19,800 0 (0%) 23,861 475.19 0 0 19,800 22,700 16,900
16/10/2026 19,800 -0.3 (-1.49%) 46,921 929.2 0 0 20,100 23,100 17,100
15/10/2026 20,100 0.1 (0.5%) 42,479 853.37 0 0 20,000 23,000 17,000
14/10/2026 20,400 -0.1 (-0.49%) 60,960 1,221.08 25,600 448 20,500 23,500 17,500
13/10/2026 20,500 -0.8 (-3.76%) 96,088 1,971.45 0 0 21,300 24,400 18,200
12/10/2026 21,400 0.3 (1.42%) 60,345 1,286.77 0 0 21,100 24,200 18,000
09/10/2026 21,200 -0.7 (-3.2%) 85,790 1,813.68 0 0 21,900 25,100 18,700
08/10/2026 21,800 0.3 (1.4%) 92,411 2,026.07 0 0 21,500 24,700 18,300
07/10/2026 21,800 1.4 (6.86%) 254,455 5,464.71 0 0 20,400 23,400 17,400
06/10/2026 20,300 0.8 (4.1%) 194,903 3,976.86 0 0 19,500 22,400 16,600
05/10/2026 19,700 0.1 (0.51%) 14,325 278.75 0 0 19,600 22,500 16,700
02/10/2026 19,400 -0.3 (-1.52%) 14,300 279.57 0 0 19,700 22,600 16,800
01/10/2026 19,700 0.2 (1.03%) 38,122 750.69 0 0 19,500 22,400 16,600
30/09/2026 19,600 0.1 (0.51%) 33,800 659.05 0 0 19,500 22,400 16,600
29/09/2026 19,600 -0.1 (-0.51%) 13,008 253.49 0 0 19,700 22,600 16,800
28/09/2026 19,600 0 (0%) 15,602 307.42 0 0 19,600 22,500 16,700
25/09/2026 19,700 0.1 (0.51%) 9,422 184.35 0 0 19,600 22,500 16,700
24/09/2026 19,900 0.1 (0.51%) 31,921 625.07 0 0 19,800 22,700 16,900
23/09/2026 19,900 0.2 (1.02%) 22,387 442.42 0 0 19,700 22,600 16,800
22/09/2026 19,800 0 (0%) 28,502 560.34 0 0 19,800 22,700 16,900
21/09/2026 19,800 -0.4 (-1.98%) 26,920 532.54 0 0 20,200 23,200 17,200
18/09/2026 20,100 -0.1 (-0.5%) 25,333 512.43 0 0 20,200 23,200 17,200
17/09/2026 20,500 0.4 (1.99%) 36,575 739.69 0 0 20,100 23,100 17,100
16/09/2026 20,000 -0.3 (-1.48%) 31,077 624.57 0 0 20,300 23,300 17,300
15/09/2026 20,300 0.2 (1.%) 50,707 1,026.91 0 0 20,100 23,100 17,100
14/09/2026 19,800 -0.4 (-1.98%) 24,688 495.46 0 0 20,200 23,200 17,200
11/09/2026 20,400 0.2 (0.99%) 56,740 1,147.05 0 0 20,200 23,200 17,200
10/09/2026 20,000 0.1 (0.5%) 15,913 321.51 0 0 19,900 22,800 17,000
09/09/2026 20,000 0.6 (3.09%) 65,614 1,308.38 0 0 19,400 22,300 16,500
08/09/2026 19,500 -0.2 (-1.02%) 12,827 249.42 0 0 19,700 22,600 16,800
07/09/2026 19,700 -0.2 (-1.01%) 23,333 458.84 0 0 19,900 22,800 17,000
04/09/2026 19,800 -0.4 (-1.98%) 84,345 1,679.97 0 0 20,200 23,200 17,200
03/09/2026 20,200 -0.2 (-0.98%) 16,324 329.74 0 0 20,400 23,400 17,400
28/08/2026 20,300 -0.1 (-0.49%) 16,532 337.26 0 0 20,400 23,400 17,400
27/08/2026 20,400 -0.3 (-1.45%) 12,714 259.68 0 0 20,700 23,800 17,600
26/08/2026 20,700 0 (0%) 17,520 363.13 0 0 20,700 23,800 17,600
25/08/2026 20,600 -0.5 (-2.37%) 36,401 754.2 0 0 21,100 24,200 18,000
24/08/2026 21,200 0.4 (1.92%) 27,400 576.78 0 0 20,800 23,900 17,700
21/08/2026 20,700 0.7 (3.5%) 81,724 1,697. 0 0 20,000 23,000 17,000
20/08/2026 20,400 0.1 (0.49%) 15,300 306.85 0 0 20,300 23,300 17,300
19/08/2026 20,500 0.1 (0.49%) 9,553 194.04 0 0 20,400 23,400 17,400
18/08/2026 20,300 0.2 (1.%) 32,827 670.36 0 0 20,100 23,100 17,100
17/08/2026 20,200 -0.2 (-0.98%) 16,252 326.68 0 0 20,400 23,400 17,400
14/08/2026 20,500 -0.2 (-0.97%) 26,990 551.83 0 0 20,700 23,800 17,600
13/08/2026 20,600 -0.4 (-1.9%) 26,262 542.37 0 0 21,000 24,100 17,900
12/08/2026 20,900 -0.2 (-0.95%) 19,147 402.55 0 0 21,100 24,200 18,000
11/08/2026 20,800 -0.5 (-2.35%) 24,082 507.13 0 0 21,300 24,400 18,200
10/08/2026 21,600 0.6 (2.86%) 50,120 1,066.63 0 0 21,000 24,100 17,900
07/08/2026 21,300 1 (4.93%) 52,994 1,112.72 0 0 20,300 23,300 17,300
06/08/2026 20,400 -0.1 (-0.49%) 20,721 420.13 0 0 20,500 23,500 17,500
05/08/2026 20,700 0.1 (0.49%) 12,122 249.12 0 0 20,600 23,600 17,600
04/08/2026 20,400 0 (0%) 15,612 320.93 0 0 20,400 23,400 17,400
03/08/2026 20,700 0 (0%) 25,362 516.69 0 0 20,700 23,800 17,600
31/07/2026 20,500 0.3 (1.49%) 57,055 1,180.74 0 0 20,200 23,200 17,200
30/07/2026 20,600 0.6 (3%) 25,543 516.7 0 0 20,000 23,000 17,000
29/07/2026 20,100 0.7 (3.61%) 16,248 325.7 0 0 19,400 22,300 16,500
28/07/2026 19,900 0.7 (3.65%) 33,631 653.68 0 0 19,200 22,000 16,400
27/07/2026 18,800 -1 (-5.05%) 25,374 486.35 0 0 19,800 22,700 16,900
24/07/2026 19,400 -0.4 (-2.02%) 26,068 516.92 0 0 19,800 22,700 16,900
23/07/2026 20,000 0.1 (0.5%) 16,350 323.69 0 0 19,900 22,800 17,000
22/07/2026 19,700 -0.5 (-2.48%) 13,546 269.18 0 0 20,200 23,200 17,200
21/07/2026 20,100 -0.2 (-0.99%) 12,016 243.16 0 0 20,300 23,300 17,300
20/07/2026 20,100 -0.5 (-2.43%) 20,653 420.27 0 0 20,600 23,600 17,600
17/07/2026 20,900 0.1 (0.48%) 8,587 176.84 0 0 20,800 23,900 17,700
16/07/2026 20,800 -0.3 (-1.42%) 28,610 594.21 0 0 21,100 24,200 18,000
15/07/2026 21,000 -0.2 (-0.94%) 4,940 104.05 0 0 21,200 24,300 18,100
14/07/2026 21,200 -0.3 (-1.4%) 30,707 650.59 0 0 21,500 24,700 18,300
13/07/2026 21,200 -0.8 (-3.64%) 31,452 676.34 0 0 22,000 25,300 18,700
10/07/2026 22,000 -0.2 (-0.9%) 10,130 223.19 0 0 22,200 25,500 18,900
09/07/2026 22,200 -0.2 (-0.89%) 11,160 247.36 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 10,530 235.39 0 0 22,400 25,700 19,100
07/07/2026 22,500 -0.1 (-0.44%) 19,211 429.42 0 0 22,600 25,900 19,300
06/07/2026 22,500 -0.1 (-0.44%) 26,610 602.09 0 0 22,600 25,900 19,300
03/07/2026 22,600 0 (0%) 9,324 211.06 0 0 22,600 25,900 19,300
02/07/2026 22,800 0 (0%) 14,327 324.09 0 0 22,800 26,200 19,400
01/07/2026 23,000 0 (0%) 19,946 454.87 0 0 23,000 26,400 19,600
30/06/2026 22,900 0.3 (1.33%) 37,712 868.7 0 0 22,600 25,900 19,300
29/06/2026 22,800 0.3 (1.33%) 23,557 532.33 0 0 22,500 25,800 19,200
26/06/2026 22,600 0.1 (0.44%) 41,212 926.14 0 0 22,500 25,800 19,200
25/06/2026 22,600 -0.1 (-0.44%) 26,657 600.5 0 0 22,700 26,100 19,300
24/06/2026 22,900 0.1 (0.44%) 8,111 183.72 0 0 22,800 26,200 19,400
23/06/2026 22,900 0 (0%) 41,084 938.57 0 0 22,900 26,300 19,500
22/06/2026 22,500 -0.4 (-1.75%) 17,179 393.08 0 0 22,900 26,300 19,500
19/06/2026 23,200 0.1 (0.43%) 33,209 759.08 0 0 23,100 26,500 19,700
18/06/2026 23,300 0 (0%) 31,875 737.3 0 0 23,300 26,700 19,900
17/06/2026 23,400 0.3 (1.3%) 43,709 1,019.55 0 0 23,100 26,500 19,700
16/06/2026 23,200 0.3 (1.31%) 12,990 299.98 0 0 22,900 26,300 19,500
15/06/2026 23,200 0.7 (3.11%) 31,964 733.1 0 0 22,500 25,800 19,200
12/06/2026 22,800 0.9 (4.11%) 63,620 1,433.3 0 0 21,900 25,100 18,700
11/06/2026 22,000 -0.2 (-0.9%) 19,634 430.97 0 0 22,200 25,500 18,900
10/06/2026 22,200 0 (0%) 11,123 246.47 0 0 22,200 25,500 18,900
09/06/2026 22,300 0.2 (0.9%) 10,011 222.45 0 0 22,100 25,400 18,800
08/06/2026 22,500 0 (0%) 44,786 990.34 0 0 22,500 25,800 19,200
05/06/2026 22,600 -0.1 (-0.44%) 32,311 726.39 0 0 22,700 26,100 19,300
04/06/2026 22,600 -0.2 (-0.88%) 21,941 497.16 0 0 22,800 26,200 19,400
03/06/2026 23,000 0.2 (0.88%) 23,400 533.6 0 0 22,800 26,200 19,400
02/06/2026 23,000 0.1 (0.44%) 41,979 957.34 0 0 22,900 26,300 19,500
01/06/2026 23,100 0.1 (0.43%) 16,557 379.2 0 0 23,000 26,400 19,600
29/05/2026 23,200 0 (0%) 24,924 573.24 0 0 23,200 26,600 19,800
28/05/2026 23,100 -0.2 (-0.86%) 21,258 492.38 0 0 23,300 26,700 19,900
27/05/2026 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100

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