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
24/07/2026 42,700 -0.3 (-0.7%) 25,982 1,116.04 0 0 43,000 47,300 38,700
23/07/2026 43,000 -0.4 (-0.92%) 12,509 539.26 0 0 43,400 47,700 39,100
22/07/2026 43,400 -0.6 (-1.36%) 18,253 795.53 0 0 44,000 48,400 39,600
21/07/2026 44,000 0.2 (0.46%) 14,792 650.38 0 0 43,800 48,100 39,500
20/07/2026 43,800 -0.5 (-1.13%) 15,825 700.55 0 0 44,300 48,700 39,900
17/07/2026 44,300 0.2 (0.45%) 36,225 1,605.41 0 0 44,100 48,500 39,700
16/07/2026 44,100 -0.2 (-0.45%) 11,582 511.8 0 0 44,300 48,700 39,900
15/07/2026 44,300 0.3 (0.68%) 12,010 530.39 0 0 44,000 48,400 39,600
14/07/2026 44,000 0 (0%) 4,500 197.16 0 0 44,000 48,400 39,600
13/07/2026 44,000 -0.2 (-0.45%) 7,650 336.55 0 0 44,200 48,600 39,800
10/07/2026 44,200 -0.3 (-0.67%) 1,401 62.02 0 0 44,500 48,900 40,100
09/07/2026 44,500 0.7 (1.6%) 874 38.55 0 0 43,800 48,100 39,500
08/07/2026 43,800 0 (0%) 1,000 43.8 0 0 43,800 48,100 39,500
07/07/2026 43,800 0 (0%) 3,601 157.91 0 0 43,800 48,100 39,500
06/07/2026 43,800 0 (0%) 11,925 525.93 0 0 43,800 48,100 39,500
03/07/2026 43,800 -0.2 (-0.45%) 150 6.58 0 0 44,000 48,400 39,600
02/07/2026 44,000 0 (0%) 1,915 84.31 0 0 44,000 48,400 39,600
01/07/2026 44,000 -0.3 (-0.68%) 2,500 109.63 0 0 44,300 48,700 39,900
30/06/2026 44,300 -0.3 (-0.67%) 1,910 84.87 0 0 44,600 49,000 40,200
29/06/2026 44,600 0.6 (1.36%) 12,201 543.9 0 0 44,000 48,400 39,600
26/06/2026 44,000 0.6 (1.38%) 3,050 133.88 0 0 43,400 47,700 39,100
25/06/2026 43,400 0.2 (0.46%) 1,312 56.94 0 0 43,200 47,500 38,900
24/06/2026 43,200 0 (0%) 1,500 65.05 0 0 43,200 47,500 38,900
23/06/2026 43,200 0.2 (0.47%) 1,903 82.3 0 0 43,000 47,300 38,700
22/06/2026 43,000 0.1 (0.23%) 1,900 81.63 0 0 42,900 47,100 38,700
19/06/2026 42,900 -0.2 (-0.46%) 2,300 98.7 0 0 43,100 47,400 38,800
18/06/2026 43,100 0.1 (0.23%) 10,860 468.1 0 0 43,000 47,300 38,700
17/06/2026 43,000 0.1 (0.23%) 2,900 124.7 0 0 42,900 47,100 38,700
16/06/2026 42,900 0.1 (0.23%) 1,801 77.19 0 0 42,800 47,000 38,600
15/06/2026 42,800 0.2 (0.47%) 6,001 257.2 0 0 42,600 46,800 38,400
12/06/2026 42,600 0 (0%) 5,060 215.22 0 0 42,600 46,800 38,400
11/06/2026 42,600 0 (0%) 600 25.46 0 0 42,600 46,800 38,400
10/06/2026 42,600 0.3 (0.71%) 201 8.5 0 0 42,300 46,500 38,100
09/06/2026 42,300 0.1 (0.24%) 2,901 122.09 0 0 42,200 46,400 38,000
08/06/2026 42,200 -0.4 (-0.94%) 3,101 130.92 0 0 42,600 46,800 38,400
05/06/2026 42,600 0.6 (1.43%) 1,700 72.14 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.2 (-0.47%) 300 12.64 0 0 42,200 46,400 38,000
03/06/2026 42,200 0 (0%) 1,201 50.68 0 0 42,200 46,400 38,000
02/06/2026 42,200 0.1 (0.24%) 1,600 67.38 0 0 42,100 46,300 37,900
01/06/2026 42,100 0.2 (0.48%) 1,300 54.99 0 0 41,900 46,000 37,800
29/05/2026 41,900 -0.9 (-2.1%) 13,576 571.19 0 0 42,800 47,000 38,600
28/05/2026 42,800 -0.3 (-0.7%) 6,801 291.43 0 0 43,100 47,400 38,800
27/05/2026 43,100 -0.1 (-0.23%) 6,701 287.92 0 0 43,200 47,500 38,900
26/05/2026 43,200 0 (0%) 0 0 0 0 43,200 47,500 38,900
25/05/2026 43,200 -0.1 (-0.23%) 208 8.99 0 0 43,300 47,600 39,000
22/05/2026 43,300 0.3 (0.7%) 3,205 138.3 0 0 43,000 47,300 38,700
21/05/2026 43,000 0 (0%) 3,229 138.82 0 0 43,000 47,300 38,700
20/05/2026 43,000 -0.1 (-0.23%) 1,500 64.72 0 0 43,100 47,400 38,800
19/05/2026 43,100 0 (0%) 5,129 220.75 0 0 43,100 47,400 38,800
18/05/2026 43,100 -0.1 (-0.23%) 1,900 81.81 0 0 43,200 47,500 38,900
15/05/2026 43,200 0.2 (0.47%) 10,000 429.95 0 0 43,000 47,300 38,700
14/05/2026 43,000 0.1 (0.23%) 8,700 373.58 0 0 42,900 47,100 38,700
13/05/2026 42,900 0 (0%) 2,200 94.66 0 0 42,900 47,100 38,700
12/05/2026 42,900 -0.1 (-0.23%) 2,500 107.42 0 0 43,000 47,300 38,700
11/05/2026 43,000 0 (0%) 2,401 103.49 0 0 43,000 47,300 38,700
08/05/2026 43,000 0.2 (0.47%) 8,702 372.75 0 0 42,800 47,000 38,600
07/05/2026 42,800 0 (0%) 5,500 236.39 0 0 42,800 47,000 38,600
06/05/2026 42,800 -0.7 (-1.61%) 6,413 276.06 0 0 43,500 47,800 39,200
05/05/2026 43,500 0 (0%) 1,750 75.6 0 0 43,500 47,800 39,200
04/05/2026 43,500 0.5 (1.16%) 3,159 136.1 0 0 43,000 47,300 38,700
29/04/2026 43,000 0 (0%) 11,203 479.99 0 0 43,000 47,300 38,700
28/04/2026 43,000 0 (0%) 4,802 206.3 0 0 43,000 47,300 38,700
24/04/2026 43,000 0.1 (0.23%) 5,851 251.12 0 0 42,900 47,100 38,700
23/04/2026 42,900 0.3 (0.7%) 7,900 338.49 0 0 42,600 46,800 38,400
22/04/2026 42,600 0 (0%) 1,000 42.6 0 0 42,600 46,800 38,400
21/04/2026 42,600 0.4 (0.95%) 10,455 450.73 0 0 42,200 46,400 38,000
20/04/2026 42,200 0.2 (0.48%) 13,232 558.22 0 0 42,000 46,200 37,800
17/04/2026 42,000 -0.2 (-0.47%) 4,300 180.91 0 0 42,200 46,400 38,000
16/04/2026 42,200 0 (0%) 2,616 110.19 0 0 42,200 46,400 38,000
15/04/2026 42,200 0 (0%) 4,224 178.52 0 0 42,200 46,400 38,000
14/04/2026 42,200 0.2 (0.48%) 1,501 63.12 0 0 42,000 46,200 37,800
13/04/2026 42,000 -0.3 (-0.71%) 4,500 189.49 0 0 42,300 46,500 38,100
10/04/2026 42,300 0.1 (0.24%) 3,200 135.01 0 0 42,200 46,400 38,000
09/04/2026 42,200 0.2 (0.48%) 6,600 278.43 0 0 42,000 46,200 37,800
08/04/2026 42,000 0.2 (0.48%) 11,705 492.81 0 0 41,800 45,900 37,700
07/04/2026 41,800 0.2 (0.48%) 1,410 59. 0 0 41,600 45,700 37,500
06/04/2026 41,600 0 (0%) 2,116 88.23 0 0 41,600 45,700 37,500
03/04/2026 41,600 -0.4 (-0.95%) 1,233 51.6 0 0 42,000 46,200 37,800
02/04/2026 42,000 -0.3 (-0.71%) 6,712 282.73 0 0 42,300 46,500 38,100
01/04/2026 42,300 0.1 (0.24%) 12,708 539.1 0 0 42,200 46,400 38,000
31/03/2026 42,200 0.2 (0.48%) 9,208 386.69 0 0 42,000 46,200 37,800
30/03/2026 42,000 0 (0%) 6,615 277.83 0 0 42,000 46,200 37,800
27/03/2026 42,000 0.5 (1.2%) 2,602 108.57 0 0 41,500 45,600 37,400
26/03/2026 41,500 0.1 (0.24%) 3,506 145.24 0 0 41,400 45,500 37,300
25/03/2026 41,400 0.1 (0.24%) 5,401 223.46 0 0 41,300 45,400 37,200
24/03/2026 41,300 0 (0%) 16,411 689.29 0 0 41,300 45,400 37,200
23/03/2026 41,300 0.7 (1.72%) 14,206 579.65 0 0 40,600 44,600 36,600
20/03/2026 40,600 0 (0%) 3,380 136.63 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.6 (-1.46%) 10,740 435.32 0 0 41,200 45,300 37,100
18/03/2026 41,200 0.6 (1.48%) 8,330 345.41 0 0 40,600 44,600 36,600
17/03/2026 40,600 1.5 (3.84%) 44,481 1,802.73 0 0 39,100 43,000 35,200
16/03/2026 39,100 0 (0%) 1 0.04 0 0 39,100 43,000 35,200
13/03/2026 39,100 0.2 (0.51%) 500 19.32 0 0 38,900 42,700 35,100
12/03/2026 38,900 0 (0%) 17,900 684.05 0 0 38,900 42,700 35,100
11/03/2026 38,900 0.8 (2.1%) 1,500 58.51 0 0 38,100 41,900 34,300
10/03/2026 38,100 0.1 (0.26%) 400 15.24 0 0 38,000 41,800 34,200
09/03/2026 38,000 -1.6 (-4.04%) 10,301 391.9 0 0 39,600 43,500 35,700
06/03/2026 39,600 0.6 (1.54%) 19,900 785.1 0 0 39,000 42,900 35,100
05/03/2026 39,000 0 (0%) 1,100 43.12 0 0 39,000 42,900 35,100
04/03/2026 39,000 -0.2 (-0.51%) 208 8.16 0 0 39,200 43,100 35,300
03/03/2026 39,200 -0.1 (-0.25%) 132 5.16 0 0 39,300 43,200 35,400
02/03/2026 39,300 -0.4 (-1.01%) 704 27.3 0 0 39,700 43,600 35,800
27/02/2026 39,700 0 (0%) 0 0 0 0 39,700 43,600 35,800
26/02/2026 39,700 0.5 (1.28%) 3,300 130.92 0 0 39,200 43,100 35,300
25/02/2026 39,200 0.2 (0.51%) 2,700 105.96 0 0 39,000 42,900 35,100
24/02/2026 39,000 -0.2 (-0.51%) 3,501 136.64 0 0 39,200 43,100 35,300
23/02/2026 39,200 -0.2 (-0.51%) 2,201 86.69 0 0 39,400 43,300 35,500
13/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
12/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
11/02/2026 39,400 0.6 (1.55%) 3,700 143.78 0 0 38,800 42,600 35,000
10/02/2026 38,800 0 (0%) 10,000 388 0 0 38,800 42,600 35,000
09/02/2026 38,800 0.1 (0.26%) 800 31 0 0 38,700 42,500 34,900
06/02/2026 38,700 -0.2 (-0.51%) 1,300 50.35 0 0 38,900 42,700 35,100
05/02/2026 38,900 -0.3 (-0.77%) 6,000 232.97 0 0 39,200 43,100 35,300
04/02/2026 39,200 0 (0%) 3,400 133.46 0 0 39,200 43,100 35,300
03/02/2026 39,200 0.9 (2.35%) 22,200 869.15 0 0 38,300 42,100 34,500
02/02/2026 38,300 -0.6 (-1.54%) 5,100 194.4 0 0 38,900 42,700 35,100
30/01/2026 38,900 0.4 (1.04%) 501 19.49 0 0 38,500 42,300 34,700
29/01/2026 38,500 0.2 (0.52%) 1,501 57.54 0 0 38,300 42,100 34,500
28/01/2026 38,300 -0.2 (-0.52%) 9,400 360.96 0 0 38,500 42,300 34,700
27/01/2026 38,500 0 (0%) 1,500 57.75 0 0 38,500 42,300 34,700
26/01/2026 38,500 -1.2 (-3.02%) 4,501 174.38 0 0 39,700 43,600 35,800

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