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
23/10/2026 22,150 -0.1 (-0.45%) 103,300 2,298.5 0 0 22,250 23,800 20,700
22/10/2026 22,250 -0.1 (-0.45%) 92,400 2,068.4 0 0 22,350 23,900 20,800
21/10/2026 22,350 0.35 (1.59%) 373,000 8,318.53 0 0 22,000 23,500 20,500
20/10/2026 22,000 0.1 (0.46%) 87,900 1,940.44 0 0 21,900 23,400 20,400
19/10/2026 21,900 0.25 (1.15%) 89,600 1,963.58 1,120,000 22,793.4 21,650 23,150 20,150
16/10/2026 21,650 0 (0%) 67,600 1,473.36 0 0 21,650 23,150 20,150
15/10/2026 21,650 0 (0%) 175,700 3,828.09 0 0 21,650 23,150 20,150
14/10/2026 21,650 -0.2 (-0.92%) 85,200 1,846.93 400,000 9,320 21,850 23,350 20,350
13/10/2026 21,850 -0.15 (-0.68%) 82,700 1,816.64 0 0 22,000 23,500 20,500
12/10/2026 22,000 -0.3 (-1.35%) 96,500 2,135.1 0 0 22,300 23,850 20,750
09/10/2026 22,300 0.05 (0.22%) 228,900 5,039.64 0 0 22,250 23,800 20,700
08/10/2026 22,250 -0.4 (-1.77%) 31,500 705.2 0 0 22,650 24,200 21,100
07/10/2026 22,650 -0.15 (-0.66%) 68,900 1,548.75 0 0 22,800 24,350 21,250
06/10/2026 22,800 0.1 (0.44%) 199,400 4,442.77 0 0 22,700 24,250 21,150
05/10/2026 22,700 -0.3 (-1.3%) 1,177,500 26,900.35 4,200,000 103,320 23,000 24,600 21,400
02/10/2026 23,000 0.2 (0.88%) 626,400 14,312.93 0 0 22,800 24,350 21,250
01/10/2026 22,800 0 (0%) 628,400 14,284.77 700,000 15,750 22,800 24,350 21,250
30/09/2026 22,800 0.1 (0.44%) 325,900 7,290.77 1,000,000 22,800 22,700 24,250 21,150
29/09/2026 22,700 -1 (-4.22%) 457,200 10,655.2 0 0 23,700 25,350 22,050
28/09/2026 23,700 0.7 (3.04%) 977,800 22,559.15 0 0 23,000 24,600 21,400
25/09/2026 23,000 0.7 (3.14%) 963,100 22,239.03 0 0 22,300 23,850 20,750
24/09/2026 22,300 -0.15 (-0.67%) 19,700 440.48 0 0 22,450 24,000 20,900
23/09/2026 22,450 0.15 (0.67%) 90,700 2,027.61 0 0 22,300 23,850 20,750
22/09/2026 22,300 -0.1 (-0.45%) 41,000 903.63 0 0 22,400 23,950 20,850
21/09/2026 22,400 -0.2 (-0.88%) 91,100 2,025.51 0 0 22,600 24,150 21,050
18/09/2026 22,600 0.35 (1.57%) 70,800 1,591.92 0 0 22,250 23,800 20,700
17/09/2026 22,250 -0.25 (-1.11%) 89,900 2,015.42 0 0 22,500 24,050 20,950
16/09/2026 22,500 0.05 (0.22%) 57,500 1,276.21 0 0 22,450 24,000 20,900
15/09/2026 22,450 0.1 (0.45%) 113,800 2,528.34 0 0 22,350 23,900 20,800
14/09/2026 22,350 0.2 (0.9%) 140,200 3,126.8 0 0 22,150 23,700 20,600
11/09/2026 22,150 -1 (-4.32%) 140,200 3,146.75 0 0 23,150 24,750 21,550
10/09/2026 23,150 -0.15 (-0.64%) 69,000 1,605.22 0 0 23,300 24,900 21,700
09/09/2026 23,300 0.1 (0.43%) 42,500 988.19 0 0 23,200 24,800 21,600
08/09/2026 23,200 -0.7 (-2.93%) 55,900 1,306.06 0 0 23,900 25,550 22,250
07/09/2026 23,900 -0.65 (-2.65%) 59,000 1,418.12 0 0 24,550 26,250 22,850
04/09/2026 24,550 -0.15 (-0.61%) 68,300 1,660.58 0 0 24,700 26,400 23,000
03/09/2026 24,700 -0.2 (-0.8%) 128,000 3,141.99 0 0 24,900 26,600 23,200
28/08/2026 24,900 0.1 (0.4%) 140,800 3,486.92 0 0 24,800 26,500 23,100
27/08/2026 24,800 0 (0%) 101,300 2,510.72 0 0 24,800 26,500 23,100
26/08/2026 24,800 -0.05 (-0.2%) 109,400 2,702.81 0 0 24,850 26,550 23,150
25/08/2026 24,850 0.35 (1.43%) 657,100 16,205.05 0 0 24,500 26,200 22,800
24/08/2026 24,500 0.2 (0.82%) 364,800 8,919.06 0 0 24,300 26,000 22,600
21/08/2026 24,300 0.8 (3.4%) 183,600 4,369.04 0 0 23,500 25,100 21,900
20/08/2026 23,500 -0.2 (-0.84%) 56,500 1,331.96 0 0 23,700 25,350 22,050
19/08/2026 23,700 -0.2 (-0.84%) 86,100 2,049.61 0 0 23,900 25,550 22,250
18/08/2026 23,900 0.25 (1.06%) 281,800 6,727.15 0 0 23,650 25,300 22,000
17/08/2026 23,650 -0.2 (-0.84%) 263,000 6,200.93 0 0 23,850 25,500 22,200
14/08/2026 23,850 -0.85 (-3.44%) 227,000 5,409.26 0 0 24,700 26,400 23,000
13/08/2026 24,700 -0.05 (-0.2%) 171,100 4,209.96 0 0 24,750 26,450 23,050
12/08/2026 24,750 -0.05 (-0.2%) 97,300 2,416.64 0 0 24,800 26,500 23,100
11/08/2026 24,800 -0.55 (-2.17%) 116,300 2,881.35 0 0 25,350 27,100 23,600
10/08/2026 25,350 0.3 (1.2%) 105,300 2,643.71 0 0 25,050 26,800 23,300
07/08/2026 25,050 -0.6 (-2.34%) 138,100 3,473.43 0 0 25,650 27,400 23,900
06/08/2026 25,650 -0.05 (-0.19%) 414,600 10,554.35 0 0 25,700 27,450 23,950
05/08/2026 25,700 0.25 (0.98%) 557,300 14,429.75 0 0 25,450 27,200 23,700
04/08/2026 25,450 1.65 (6.93%) 708,900 17,807.78 0 0 23,800 25,450 22,150
03/08/2026 23,800 1.55 (6.97%) 351,800 8,339.66 0 0 22,250 23,800 20,700
31/07/2026 22,250 1.45 (6.97%) 351,300 7,715.55 0 0 20,800 22,250 19,350
30/07/2026 20,800 0.95 (4.79%) 169,300 3,463.4 0 0 19,850 21,200 18,500
29/07/2026 19,850 -0.15 (-0.75%) 74,300 1,470.59 0 0 20,000 21,400 18,600
28/07/2026 20,000 0.25 (1.27%) 98,400 1,972.3 0 0 19,750 21,100 18,400
27/07/2026 19,750 -1.25 (-5.95%) 203,100 4,078.79 0 0 21,000 22,450 19,550
24/07/2026 21,000 0.5 (2.44%) 184,800 3,766.63 0 0 20,500 21,900 19,100
23/07/2026 20,500 0.5 (2.5%) 135,400 2,724.38 0 0 20,000 21,400 18,600
22/07/2026 20,000 -1.5 (-6.98%) 681,300 13,782.69 0 0 21,500 23,000 20,000
21/07/2026 21,500 0 (0%) 106,400 2,289.23 0 0 21,500 23,000 20,000
20/07/2026 21,500 -0.4 (-1.83%) 353,900 7,549.39 0 0 21,900 23,400 20,400
17/07/2026 21,900 0.35 (1.62%) 192,100 4,189.57 0 0 21,550 23,050 20,050
16/07/2026 21,550 0 (0%) 354,600 7,460.72 0 0 21,550 23,050 20,050
15/07/2026 21,550 -1 (-4.43%) 186,200 4,065.08 0 0 22,550 24,100 21,000
14/07/2026 22,550 0.75 (3.44%) 264,400 5,859.63 0 0 21,800 23,300 20,300
13/07/2026 21,800 -1.4 (-6.03%) 282,600 6,285.28 0 0 23,200 24,800 21,600
10/07/2026 23,200 -1.2 (-4.92%) 281,200 6,623.71 628,112 16,141.85 24,400 26,100 22,700
09/07/2026 24,400 -1.2 (-4.69%) 178,000 4,395.16 0 0 25,600 27,350 23,850
08/07/2026 25,600 -0.1 (-0.39%) 112,300 2,856.91 0 0 25,700 27,450 23,950
07/07/2026 25,700 0 (0%) 279,800 7,084.74 0 0 25,700 27,450 23,950
06/07/2026 25,700 -0.8 (-3.02%) 238,700 6,155.61 0 0 26,500 28,350 24,650
03/07/2026 26,500 -0.3 (-1.12%) 290,900 7,601.19 0 0 26,800 28,650 24,950
02/07/2026 26,800 0.2 (0.75%) 98,500 2,606.76 0 0 26,600 28,450 24,750
01/07/2026 26,600 0.05 (0.19%) 114,200 3,006.95 0 0 26,550 28,400 24,700
30/06/2026 26,550 -0.2 (-0.75%) 174,900 4,654.59 0 0 26,750 28,600 24,900
29/06/2026 26,750 -0.25 (-0.93%) 64,500 1,703.12 0 0 27,000 28,850 25,150
26/06/2026 27,000 0.15 (0.56%) 72,100 1,946.49 0 0 26,850 28,700 25,000
25/06/2026 26,850 -0.05 (-0.19%) 101,400 2,682.67 0 0 26,900 28,750 25,050
24/06/2026 26,900 -0.1 (-0.37%) 170,200 4,518.62 0 0 27,000 28,850 25,150
23/06/2026 27,000 -0.5 (-1.82%) 150,700 4,119.28 0 0 27,500 29,400 25,600
22/06/2026 27,500 0.2 (0.73%) 29,000 793.61 0 0 27,300 29,200 25,400
19/06/2026 27,300 0.15 (0.55%) 133,200 3,662.05 0 0 27,150 29,050 25,250
18/06/2026 27,150 -0.45 (-1.63%) 79,300 2,167.22 0 0 27,600 29,500 25,700
17/06/2026 27,600 -0.2 (-0.72%) 81,800 2,243.19 0 0 27,800 29,700 25,900
16/06/2026 27,800 0 (0%) 62,700 1,729.16 0 0 27,800 29,700 25,900
15/06/2026 27,800 0.25 (0.91%) 231,100 6,294.11 0 0 27,550 29,450 25,650
12/06/2026 27,550 -1.05 (-3.67%) 297,200 8,313.58 0 0 28,600 30,600 26,600
11/06/2026 28,600 -0.05 (-0.17%) 95,400 2,712.1 0 0 28,650 30,650 26,650
10/06/2026 28,650 0.25 (0.88%) 64,900 1,846.33 0 0 28,400 30,350 26,450
09/06/2026 28,400 -0.7 (-2.41%) 102,300 2,895.98 0 0 29,100 31,100 27,100
08/06/2026 29,100 -0.5 (-1.69%) 87,900 2,538.47 0 0 29,600 31,650 27,550
05/06/2026 29,600 0.2 (0.68%) 35,900 1,045.83 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 195,300 5,586.12 0 0 29,000 31,000 27,000
03/06/2026 29,000 0 (0%) 128,300 3,667.1 0 0 29,000 31,000 27,000
02/06/2026 29,000 -1.5 (-4.92%) 311,900 9,225.62 0 0 30,500 32,600 28,400
01/06/2026 30,500 -0.5 (-1.61%) 78,700 2,413.7 0 0 31,000 33,150 28,850
29/05/2026 31,000 0 (0%) 313,900 9,771.25 0 0 31,000 33,150 28,850
28/05/2026 31,000 -0.45 (-1.43%) 74,300 2,316.63 0 0 31,450 33,650 29,250
27/05/2026 31,450 0.4 (1.29%) 281,400 8,940.15 0 0 31,050 33,200 28,900
26/05/2026 44,000 -0.3 (-0.68%) 283,900 12,633.41 0 0 44,300 47,400 41,200
25/05/2026 44,300 0.1 (0.23%) 202,300 8,890.91 0 0 44,200 47,250 41,150
22/05/2026 44,200 0.15 (0.34%) 241,600 10,567.98 0 0 44,050 47,100 41,000
21/05/2026 44,050 0 (0%) 71,700 3,146.01 0 0 44,050 47,100 41,000
20/05/2026 44,050 -0.4 (-0.9%) 416,200 18,134.88 0 0 44,450 47,550 41,350
19/05/2026 44,450 -1.5 (-3.26%) 217,700 9,808.05 0 0 45,950 49,150 42,750
18/05/2026 45,950 0 (0%) 192,900 8,924.96 0 0 45,950 49,150 42,750
15/05/2026 45,950 2 (4.55%) 823,000 37,218.29 0 0 43,950 47,000 40,900
14/05/2026 43,950 1.45 (3.41%) 271,600 11,866.02 0 0 42,500 45,450 39,550
13/05/2026 42,500 -0.5 (-1.16%) 109,600 4,675.72 0 0 43,000 46,000 40,000
12/05/2026 43,000 0.35 (0.82%) 119,200 5,082.8 0 0 42,650 45,600 39,700
11/05/2026 42,650 -0.85 (-1.95%) 73,000 3,112.92 0 0 43,500 46,500 40,500
08/05/2026 43,500 0.75 (1.75%) 222,100 9,488.6 0 0 42,750 45,700 39,800
07/05/2026 42,750 -0.25 (-0.58%) 96,200 4,121.16 0 0 43,000 46,000 40,000
06/05/2026 43,000 -0.7 (-1.6%) 192,100 8,252.47 0 0 43,700 46,750 40,650
05/05/2026 43,700 -0.6 (-1.35%) 160,900 7,042.19 0 0 44,300 47,400 41,200
04/05/2026 44,300 -0.8 (-1.77%) 42,100 1,877.14 0 0 45,100 48,250 41,950
29/04/2026 45,100 0.3 (0.67%) 197,000 8,787.57 0 0 44,800 47,900 41,700
28/04/2026 44,800 -0.5 (-1.1%) 83,000 3,739.78 0 0 45,300 48,450 42,150
24/04/2026 45,300 0.6 (1.34%) 181,800 8,204.75 0 0 44,700 47,800 41,600
23/04/2026 44,700 0.6 (1.36%) 166,000 7,344.82 0 0 44,100 47,150 41,050

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