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
09/10/2026 28,050 -0.55 (-1.92%) 37,200 1,049.91 0 0 28,600 30,600 26,600
08/10/2026 28,600 0.9 (3.25%) 46,900 1,340.71 0 0 27,700 29,600 25,800
07/10/2026 27,700 0.5 (1.84%) 6,600 180.57 0 0 27,200 29,100 25,300
06/10/2026 27,200 0.5 (1.87%) 10,100 273.18 0 0 26,700 28,550 24,850
05/10/2026 26,700 0.5 (1.91%) 7,600 200.9 0 0 26,200 28,000 24,400
02/10/2026 26,200 -0.6 (-2.24%) 30,400 799.41 0 0 26,800 28,650 24,950
01/10/2026 26,800 -0.05 (-0.19%) 17,000 457.83 0 0 26,850 28,700 25,000
30/09/2026 26,850 0.05 (0.19%) 33,800 908.2 0 0 26,800 28,650 24,950
29/09/2026 26,800 -0.1 (-0.37%) 9,900 265.35 0 0 26,900 28,750 25,050
28/09/2026 26,900 -0.3 (-1.1%) 11,700 315.78 0 0 27,200 29,100 25,300
25/09/2026 27,200 -0.05 (-0.18%) 7,200 195.93 0 0 27,250 29,150 25,350
24/09/2026 27,250 -0.3 (-1.09%) 46,700 1,272.81 0 0 27,550 29,450 25,650
23/09/2026 27,550 -0.15 (-0.54%) 11,000 303.4 0 0 27,700 29,600 25,800
22/09/2026 27,700 -0.2 (-0.72%) 10,700 296.18 0 0 27,900 29,850 25,950
21/09/2026 27,900 -0.2 (-0.71%) 24,000 671.07 0 0 28,100 30,050 26,150
18/09/2026 28,100 0.1 (0.36%) 57,600 1,613.29 0 0 28,000 29,950 26,050
17/09/2026 28,000 -0.55 (-1.93%) 62,500 1,770.53 0 0 28,550 30,500 26,600
16/09/2026 28,550 0.45 (1.6%) 59,900 1,693.79 0 0 28,100 30,050 26,150
15/09/2026 50,300 -0.2 (-0.4%) 42,800 2,152.37 0 0 50,500 54,000 47,000
14/09/2026 50,500 -0.1 (-0.2%) 66,000 3,358.72 0 0 50,600 54,100 47,100
11/09/2026 50,600 -0.7 (-1.36%) 44,000 2,221.31 0 0 51,300 54,800 47,750
10/09/2026 51,300 0 (0%) 24,200 1,231.2 0 0 51,300 54,800 47,750
09/09/2026 51,300 -1.1 (-2.1%) 35,400 1,829.43 0 0 52,400 56,000 48,750
08/09/2026 52,400 -0.1 (-0.19%) 38,600 2,013.99 0 0 52,500 56,100 48,850
07/09/2026 52,500 0 (0%) 42,700 2,236.49 0 0 52,500 56,100 48,850
04/09/2026 52,500 -0.2 (-0.38%) 26,100 1,371.61 0 0 52,700 56,300 49,050
03/09/2026 52,700 0.1 (0.19%) 58,600 3,066.66 0 0 52,600 56,200 48,950
28/08/2026 52,600 0.2 (0.38%) 44,600 2,347.66 0 0 52,400 56,000 48,750
27/08/2026 52,400 0.6 (1.16%) 32,700 1,692.3 0 0 51,800 55,400 48,200
26/08/2026 51,800 0.4 (0.78%) 7,700 398.39 0 0 51,400 54,900 47,850
25/08/2026 51,400 -0.5 (-0.96%) 56,300 2,887.73 0 0 51,900 55,500 48,300
24/08/2026 51,900 1 (1.96%) 86,200 4,441.29 0 0 50,900 54,400 47,350
21/08/2026 50,900 0.2 (0.39%) 14,000 709.67 0 0 50,700 54,200 47,200
20/08/2026 50,700 0.5 (1.%) 4,900 245.89 0 0 50,200 53,700 46,700
19/08/2026 50,200 -0.8 (-1.57%) 21,900 1,099.59 0 0 51,000 54,500 47,450
18/08/2026 51,000 0 (0%) 21,400 1,080.98 0 0 51,000 54,500 47,450
17/08/2026 51,000 0.4 (0.79%) 7,700 391.19 0 0 50,600 54,100 47,100
14/08/2026 50,600 -1.2 (-2.32%) 54,800 2,777.39 0 0 51,800 55,400 48,200
13/08/2026 51,800 1 (1.97%) 34,400 1,772.06 0 0 50,800 54,300 47,250
12/08/2026 50,800 0.8 (1.6%) 25,800 1,301.18 0 0 50,000 53,500 46,500
11/08/2026 50,000 1.1 (2.25%) 61,400 3,066.53 0 0 48,900 52,300 45,500
10/08/2026 48,900 0.9 (1.88%) 5,100 247.43 0 0 48,000 51,300 44,650
07/08/2026 48,000 0.4 (0.84%) 30,500 1,457.13 0 0 47,600 50,900 44,300
06/08/2026 47,600 -0.1 (-0.21%) 2,700 126.45 0 0 47,700 51,000 44,400
05/08/2026 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
04/08/2026 47,700 0.15 (0.32%) 12,200 574.75 0 0 47,550 50,800 44,250
03/08/2026 47,550 0.55 (1.17%) 4,100 193.23 0 0 47,000 50,200 43,750
31/07/2026 47,000 -0.5 (-1.05%) 7,700 362.22 0 0 47,500 50,800 44,200
30/07/2026 47,500 0.9 (1.93%) 10,400 486.94 0 0 46,600 49,850 43,350
29/07/2026 46,600 0.1 (0.22%) 11,800 549.7 0 0 46,500 49,750 43,250
28/07/2026 46,500 0 (0%) 10,100 469.45 0 0 46,500 49,750 43,250
27/07/2026 46,500 -0.8 (-1.69%) 20,200 944.6 0 0 47,300 50,600 44,000
24/07/2026 47,300 0.3 (0.64%) 2,300 108.1 0 0 47,000 50,200 43,750
23/07/2026 47,000 0.05 (0.11%) 10,100 466.24 0 0 46,950 50,200 43,700
22/07/2026 46,950 -0.25 (-0.53%) 32,600 1,512.69 0 0 47,200 50,500 43,900
21/07/2026 47,200 0 (0%) 32,300 1,511.65 0 0 47,200 50,500 43,900
20/07/2026 47,200 -0.55 (-1.15%) 43,700 2,049.48 0 0 47,750 51,000 44,450
17/07/2026 47,750 -0.15 (-0.31%) 59,400 2,793.16 0 0 47,900 51,200 44,550
16/07/2026 47,900 0.45 (0.95%) 13,200 620.17 0 0 47,450 50,700 44,150
15/07/2026 47,450 0.55 (1.17%) 10,700 503.04 0 0 46,900 50,100 43,650
14/07/2026 46,900 -0.7 (-1.47%) 2,300 108.27 0 0 47,600 50,900 44,300
13/07/2026 47,600 0.55 (1.17%) 20,100 944.47 0 0 47,050 50,300 43,800
10/07/2026 47,050 -0.05 (-0.11%) 3,700 175.21 0 0 47,100 50,300 43,850
09/07/2026 47,100 -0.4 (-0.84%) 22,900 1,080.85 0 0 47,500 50,800 44,200
08/07/2026 47,500 -0.2 (-0.42%) 18,400 872.11 0 0 47,700 51,000 44,400
07/07/2026 47,700 0.35 (0.74%) 22,400 1,058.18 0 0 47,350 50,600 44,050
06/07/2026 47,350 -0.65 (-1.35%) 37,000 1,753.72 0 0 48,000 51,300 44,650
03/07/2026 48,000 0.25 (0.52%) 68,700 3,275.81 0 0 47,750 51,000 44,450
02/07/2026 47,750 0.05 (0.1%) 93,700 4,485.38 0 0 47,700 51,000 44,400
01/07/2026 47,700 -0.3 (-0.63%) 24,300 1,161.01 0 0 48,000 51,300 44,650
30/06/2026 48,000 0.1 (0.21%) 35,300 1,687.22 0 0 47,900 51,200 44,550
29/06/2026 47,900 -0.45 (-0.93%) 32,700 1,565.74 0 0 48,350 51,700 45,000
26/06/2026 48,350 0.4 (0.83%) 13,600 651.67 0 0 47,950 51,300 44,600
25/06/2026 47,950 -0.2 (-0.42%) 48,100 2,309.39 0 0 48,150 51,500 44,800
24/06/2026 48,150 -1.3 (-2.63%) 46,800 2,266.87 0 0 49,450 52,900 46,000
23/06/2026 49,450 0.45 (0.92%) 14,800 720.82 0 0 49,000 52,400 45,600
22/06/2026 49,000 0.1 (0.2%) 4,200 205.62 0 0 48,900 52,300 45,500
19/06/2026 48,900 -0.1 (-0.2%) 3,100 151.34 0 0 49,000 52,400 45,600
18/06/2026 49,000 0.25 (0.51%) 15,800 770.33 0 0 48,750 52,100 45,350
17/06/2026 48,750 -0.7 (-1.42%) 6,900 336.65 0 0 49,450 52,900 46,000
16/06/2026 49,450 0.25 (0.51%) 1,400 68.62 0 0 49,200 52,600 45,800
15/06/2026 49,200 0.5 (1.03%) 1,800 87.92 0 0 48,700 52,100 45,300
12/06/2026 48,700 -0.15 (-0.31%) 15,500 756.21 0 0 48,850 52,200 45,450
11/06/2026 48,850 -0.55 (-1.11%) 10,100 495.3 0 0 49,400 52,800 45,950
10/06/2026 49,400 0.55 (1.13%) 300 14.7 0 0 48,850 52,200 45,450
09/06/2026 48,850 -1.55 (-3.08%) 27,700 1,355.81 0 0 50,400 53,900 46,900
08/06/2026 50,400 -0.1 (-0.2%) 2,300 114.41 0 0 50,500 54,000 47,000
05/06/2026 50,500 0.1 (0.2%) 5,900 293.48 0 0 50,400 53,900 46,900
04/06/2026 50,400 1.1 (2.23%) 7,700 381.94 0 0 49,300 52,700 45,850
03/06/2026 49,300 -1 (-1.99%) 8,100 401.5 0 0 50,300 53,800 46,800
02/06/2026 50,300 0.1 (0.2%) 15,200 761.04 0 0 50,200 53,700 46,700
01/06/2026 50,200 0.2 (0.4%) 8,700 435.65 0 0 50,000 53,500 46,500
29/05/2026 50,000 -1.5 (-2.91%) 24,700 1,253.49 0 0 51,500 55,100 47,900
28/05/2026 51,500 -1.2 (-2.28%) 9,500 492.03 0 0 52,700 56,300 49,050
27/05/2026 52,700 -0.3 (-0.57%) 30,600 1,596.18 0 0 53,000 56,700 49,300
26/05/2026 53,000 0.8 (1.53%) 10,700 569.26 0 0 52,200 55,800 48,550
25/05/2026 52,200 0.2 (0.38%) 3,900 202.95 0 0 52,000 55,600 48,400
22/05/2026 52,000 -0.8 (-1.52%) 8,900 463.95 0 0 52,800 56,400 49,150
21/05/2026 52,800 0 (0%) 7,600 399.62 0 0 52,800 56,400 49,150
20/05/2026 52,800 -0.2 (-0.38%) 16,000 837.03 0 0 53,000 56,700 49,300
19/05/2026 53,000 -0.4 (-0.75%) 13,400 712.3 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.4 (-0.74%) 3,800 202.64 0 0 53,800 57,500 50,100
15/05/2026 53,800 0 (0%) 8,400 448.13 0 0 53,800 57,500 50,100
14/05/2026 53,800 0.2 (0.37%) 6,000 318.59 0 0 53,600 57,300 49,850
13/05/2026 53,600 0.1 (0.19%) 17,100 900.5 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.5 (0.94%) 6,400 338.62 0 0 53,000 56,700 49,300
11/05/2026 53,000 -0.7 (-1.3%) 10,800 578.02 0 0 53,700 57,400 49,950
08/05/2026 53,700 -0.2 (-0.37%) 7,400 399.47 0 0 53,900 57,600 50,200
07/05/2026 53,900 0.2 (0.37%) 6,200 335.67 0 0 53,700 57,400 49,950
06/05/2026 53,700 0.7 (1.32%) 11,500 616.83 0 0 53,000 56,700 49,300
05/05/2026 53,000 0.6 (1.15%) 20,500 1,086.35 0 0 52,400 56,000 48,750
04/05/2026 52,400 0.6 (1.16%) 12,100 631.78 0 0 51,800 55,400 48,200
29/04/2026 51,800 0.5 (0.97%) 3,900 201.27 0 0 51,300 54,800 47,750
28/04/2026 51,300 0.3 (0.59%) 8,400 430.89 0 0 51,000 54,500 47,450
24/04/2026 51,000 0.1 (0.2%) 30,000 1,523.53 0 0 50,900 54,400 47,350
23/04/2026 50,900 0 (0%) 50,100 2,537.96 0 0 50,900 54,400 47,350
22/04/2026 50,900 -0.4 (-0.78%) 10,400 529.71 0 0 51,300 54,800 47,750
21/04/2026 51,300 -0.7 (-1.35%) 20,900 1,084.52 0 0 52,000 55,600 48,400
20/04/2026 52,000 2.45 (4.94%) 58,000 3,044.24 0 0 49,550 53,000 46,100
17/04/2026 49,550 0.55 (1.12%) 72,100 3,544.43 0 0 49,000 52,400 45,600
16/04/2026 49,000 0.4 (0.82%) 39,600 1,930.01 0 0 48,600 52,000 45,200
15/04/2026 48,600 0 (0%) 110,900 5,397.75 0 0 48,600 52,000 45,200
14/04/2026 48,600 0 (0%) 49,600 2,412.89 0 0 48,600 52,000 45,200
13/04/2026 48,600 0 (0%) 31,000 1,507.88 0 0 48,600 52,000 45,200
10/04/2026 48,600 0 (0%) 65,600 3,190.95 0 0 48,600 52,000 45,200

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