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
24/08/2026 36,900 0 (0%) 8,500 309.66 0 0 36,900 39,450 34,350
21/08/2026 36,900 -0.7 (-1.86%) 6,100 225. 0 0 37,600 40,200 35,000
20/08/2026 37,600 0.65 (1.76%) 1,300 47.73 0 0 36,950 39,500 34,400
19/08/2026 36,950 -0.05 (-0.14%) 2,200 81.39 0 0 37,000 39,550 34,450
18/08/2026 37,000 -0.7 (-1.86%) 2,000 74.76 0 0 37,700 40,300 35,100
17/08/2026 37,700 0 (0%) 2,200 82.39 0 0 37,700 40,300 35,100
14/08/2026 37,700 0 (0%) 2,500 93.19 0 0 37,700 40,300 35,100
13/08/2026 37,700 0.5 (1.34%) 3,100 116.42 0 0 37,200 39,800 34,600
12/08/2026 37,200 -0.6 (-1.59%) 4,900 183.4 0 0 37,800 40,400 35,200
11/08/2026 37,800 -0.1 (-0.26%) 4,300 162.78 0 0 37,900 40,550 35,250
10/08/2026 37,900 0 (0%) 10,000 380.16 0 0 37,900 40,550 35,250
07/08/2026 37,900 -0.1 (-0.26%) 3,700 139.37 0 0 38,000 40,650 35,350
06/08/2026 38,000 0.1 (0.26%) 600 23.34 0 0 37,900 40,550 35,250
05/08/2026 37,900 0 (0%) 2,000 75.8 0 0 37,900 40,550 35,250
04/08/2026 37,900 0 (0%) 900 34.11 0 0 37,900 40,550 35,250
03/08/2026 37,900 -0.05 (-0.13%) 800 30.3 0 0 37,950 40,600 35,300
31/07/2026 37,950 0 (0%) 1,300 49.25 0 0 37,950 40,600 35,300
30/07/2026 37,950 0.75 (2.02%) 2,900 108.14 0 0 37,200 39,800 34,600
29/07/2026 37,200 0 (0%) 2,100 78.12 0 0 37,200 39,800 34,600
28/07/2026 37,200 0 (0%) 7,100 263.36 0 0 37,200 39,800 34,600
27/07/2026 37,200 -0.05 (-0.13%) 5,800 215.17 0 0 37,250 39,850 34,650
24/07/2026 37,250 -1.55 (-3.99%) 2,800 106.55 0 0 38,800 41,500 36,100
23/07/2026 38,800 0.8 (2.11%) 2,700 102.94 0 0 38,000 40,650 35,350
22/07/2026 38,000 -0.2 (-0.52%) 8,400 322.17 0 0 38,200 40,850 35,550
21/07/2026 38,200 1.1 (2.96%) 11,200 427.45 0 0 37,100 39,650 34,550
20/07/2026 76,200 -2.2 (-2.81%) 13,900 1,072.62 0 0 78,400 83,800 73,000
17/07/2026 78,400 -1.7 (-2.12%) 5,800 458.96 0 0 80,100 85,700 74,500
16/07/2026 80,100 0 (0%) 7,600 607.36 0 0 80,100 85,700 74,500
15/07/2026 80,100 -0.7 (-0.87%) 8,800 710.74 0 0 80,800 86,400 75,200
14/07/2026 80,800 0.5 (0.62%) 8,800 708.05 0 0 80,300 85,900 74,700
13/07/2026 80,300 0.1 (0.12%) 26,600 2,137.45 0 0 80,200 85,800 74,600
10/07/2026 80,200 1.2 (1.52%) 30,000 2,403.83 0 0 79,000 84,500 73,500
09/07/2026 79,000 -2.5 (-3.07%) 4,500 358.66 0 0 81,500 87,200 75,800
08/07/2026 81,500 -0.2 (-0.24%) 2,100 170.35 0 0 81,700 87,400 76,000
07/07/2026 81,700 1 (1.24%) 100 8.17 0 0 80,700 86,300 75,100
06/07/2026 80,700 0.6 (0.75%) 5,300 426.33 0 0 80,100 85,700 74,500
03/07/2026 80,100 0 (0%) 14,300 1,145.24 0 0 80,100 85,700 74,500
02/07/2026 80,100 0 (0%) 17,200 1,378.75 0 0 80,100 85,700 74,500
01/07/2026 80,100 0.9 (1.14%) 8,000 642.97 0 0 79,200 84,700 73,700
30/06/2026 79,200 -1.8 (-2.22%) 11,700 932.89 0 0 81,000 86,600 75,400
29/06/2026 81,000 -0.4 (-0.49%) 700 56.82 0 0 81,400 87,000 75,800
26/06/2026 81,400 3.5 (4.49%) 23,100 1,835.53 0 0 77,900 83,300 72,500
25/06/2026 77,900 -0.1 (-0.13%) 8,200 638.79 0 0 78,000 83,400 72,600
24/06/2026 78,000 0 (0%) 16,400 1,278.07 0 0 78,000 83,400 72,600
23/06/2026 78,000 0.1 (0.13%) 13,300 1,039.44 0 0 77,900 83,300 72,500
22/06/2026 77,900 0 (0%) 200 15.58 0 0 77,900 83,300 72,500
19/06/2026 77,900 -0.1 (-0.13%) 1,400 109.18 0 0 78,000 83,400 72,600
18/06/2026 78,000 0.2 (0.26%) 3,800 295.8 0 0 77,800 83,200 72,400
17/06/2026 77,800 -0.8 (-1.02%) 1,200 93.58 0 0 78,600 84,100 73,100
16/06/2026 78,600 1.7 (2.21%) 300 23.61 0 0 76,900 82,200 71,600
15/06/2026 76,900 -2.1 (-2.66%) 2,900 221.93 0 0 79,000 84,500 73,500
12/06/2026 79,000 -0.9 (-1.13%) 1,100 87.29 0 0 79,900 85,400 74,400
11/06/2026 79,900 -0.1 (-0.13%) 2,700 216.56 0 0 80,000 85,600 74,400
10/06/2026 80,000 0.3 (0.38%) 100 8 0 0 79,700 85,200 74,200
09/06/2026 79,700 -0.2 (-0.25%) 2,700 213.14 0 0 79,900 85,400 74,400
08/06/2026 79,900 -0.1 (-0.13%) 7,800 624.14 0 0 80,000 85,600 74,400
05/06/2026 80,000 -0.3 (-0.37%) 2,800 224.07 0 0 80,300 85,900 74,700
04/06/2026 80,300 0.2 (0.25%) 12,100 971 0 0 80,100 85,700 74,500
03/06/2026 80,100 -0.8 (-0.99%) 600 48.06 0 0 80,900 86,500 75,300
02/06/2026 80,900 0 (0%) 1,900 152.72 0 0 80,900 86,500 75,300
01/06/2026 80,900 0.9 (1.13%) 7,800 624.21 0 0 80,000 85,600 74,400
29/05/2026 80,000 -0.4 (-0.5%) 13,000 1,041.41 0 0 80,400 86,000 74,800
28/05/2026 80,400 -0.1 (-0.12%) 8,400 671.5 0 0 80,500 86,100 74,900
27/05/2026 80,500 1.4 (1.77%) 2,100 167.13 0 0 79,100 84,600 73,600
26/05/2026 79,100 -1.9 (-2.35%) 4,500 358.18 0 0 81,000 86,600 75,400
25/05/2026 81,000 2 (2.53%) 11,900 953.8 0 0 79,000 84,500 73,500
22/05/2026 79,000 0 (0%) 30,700 2,426.41 0 0 79,000 84,500 73,500
21/05/2026 79,000 -0.9 (-1.13%) 5,300 418.45 0 0 79,900 85,400 74,400
20/05/2026 79,900 1.4 (1.78%) 700 55.03 0 0 78,500 83,900 73,100
19/05/2026 78,500 -0.1 (-0.13%) 3,900 307.04 0 0 78,600 84,100 73,100
18/05/2026 78,600 -1.3 (-1.63%) 4,600 366.13 0 0 79,900 85,400 74,400
15/05/2026 79,900 -0.1 (-0.13%) 3,800 301.68 0 0 80,000 85,600 74,400
14/05/2026 80,000 0 (0%) 900 71.31 0 0 80,000 85,600 74,400
13/05/2026 80,000 0 (0%) 4,000 318.04 0 0 80,000 85,600 74,400
12/05/2026 80,000 0 (0%) 8,700 694.86 0 0 80,000 85,600 74,400
11/05/2026 80,000 0 (0%) 6,400 507.1 0 0 80,000 85,600 74,400
08/05/2026 80,000 0 (0%) 9,500 758.41 0 0 80,000 85,600 74,400
07/05/2026 80,000 0.7 (0.88%) 15,200 1,213.69 0 0 79,300 84,800 73,800
06/05/2026 79,300 1.5 (1.93%) 17,500 1,382.74 0 0 77,800 83,200 72,400
05/05/2026 77,800 -0.7 (-0.89%) 3,000 233.8 0 0 78,500 83,900 73,100
04/05/2026 78,500 1.5 (1.95%) 3,600 281.08 0 0 77,000 82,300 71,700
29/04/2026 77,000 -1.9 (-2.41%) 11,100 865.49 0 0 78,900 84,400 73,400
28/04/2026 78,900 2.5 (3.27%) 7,100 544 0 0 76,400 81,700 71,100
24/04/2026 76,400 1.4 (1.87%) 10,400 782.88 0 0 75,000 80,200 69,800
23/04/2026 75,000 -2.2 (-2.85%) 17,200 1,311.44 0 0 77,200 82,600 71,800
22/04/2026 77,200 0.5 (0.65%) 9,900 763.35 0 0 76,700 82,000 71,400
21/04/2026 76,700 -1.9 (-2.42%) 11,600 901.39 0 0 78,600 84,100 73,100
20/04/2026 78,600 5.1 (6.94%) 39,400 3,095.48 0 0 73,500 78,600 68,400
17/04/2026 73,500 4.1 (5.91%) 63,200 4,592.87 0 0 69,400 74,200 64,600
16/04/2026 69,400 0 (0%) 63,300 4,392.86 0 0 69,400 74,200 64,600
15/04/2026 69,400 0.1 (0.14%) 10,000 693.42 0 0 69,300 74,100 64,500
14/04/2026 69,300 -0.3 (-0.43%) 11,100 764.53 0 0 69,600 74,400 64,800
13/04/2026 69,600 -0.1 (-0.14%) 4,200 291.77 0 0 69,700 74,500 64,900
10/04/2026 69,700 0 (0%) 14,800 1,028.96 0 0 69,700 74,500 64,900
09/04/2026 69,700 0 (0%) 6,000 414.07 0 0 69,700 74,500 64,900
08/04/2026 69,700 -1.2 (-1.69%) 5,100 356.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.4 (0.57%) 8,100 564.54 0 0 70,500 75,400 65,600
06/04/2026 70,500 0 (0%) 6,800 476.15 0 0 70,500 75,400 65,600
03/04/2026 70,500 0.3 (0.43%) 18,500 1,295.19 0 0 70,200 75,100 65,300
02/04/2026 70,200 0.2 (0.29%) 5,700 402.89 0 0 70,000 74,900 65,100
01/04/2026 70,000 0.2 (0.29%) 3,500 244.66 0 0 69,800 74,600 65,000
31/03/2026 69,800 0.8 (1.16%) 3,900 270.6 0 0 69,000 73,800 64,200
30/03/2026 69,000 1 (1.47%) 3,200 219.95 0 0 68,000 72,700 63,300
27/03/2026 68,000 1.1 (1.64%) 16,500 1,134.29 0 0 66,900 71,500 62,300
26/03/2026 66,900 -0.6 (-0.89%) 3,800 254.55 0 0 67,500 72,200 62,800
25/03/2026 67,500 0 (0%) 2,900 195.65 0 0 67,500 72,200 62,800
24/03/2026 67,500 0.1 (0.15%) 3,200 215.7 0 0 67,400 72,100 62,700
23/03/2026 67,400 -0.4 (-0.59%) 12,000 805.35 0 0 67,800 72,500 63,100
20/03/2026 67,800 1.4 (2.11%) 37,300 2,531.16 0 0 66,400 71,000 61,800
19/03/2026 66,400 1.4 (2.15%) 49,000 3,311.58 0 0 65,000 69,500 60,500
18/03/2026 65,000 -4.8 (-6.88%) 40,100 2,617.18 0 0 69,800 74,600 65,000
17/03/2026 69,800 0.8 (1.16%) 4,100 282.92 0 0 69,000 73,800 64,200
16/03/2026 69,000 -0.9 (-1.29%) 90,500 5,934.88 0 0 69,900 74,700 65,100
13/03/2026 69,900 -0.5 (-0.71%) 1,100 76.05 0 0 70,400 75,300 65,500
12/03/2026 70,400 -0.5 (-0.71%) 600 41.04 0 0 70,900 75,800 66,000
11/03/2026 70,900 1.9 (2.75%) 1,300 91.97 0 0 69,000 73,800 64,200
10/03/2026 69,000 0.5 (0.73%) 3,100 210.02 0 0 68,500 73,200 63,800
09/03/2026 68,500 -2.4 (-3.39%) 16,300 1,116.59 0 0 70,900 75,800 66,000
06/03/2026 70,900 -0.6 (-0.84%) 76,600 5,434.32 0 0 71,500 76,500 66,500
05/03/2026 71,500 1 (1.42%) 23,000 1,639.25 0 0 70,500 75,400 65,600
04/03/2026 70,500 -0.5 (-0.7%) 5,500 382.42 0 0 71,000 75,900 66,100
03/03/2026 71,000 -0.1 (-0.14%) 2,000 141.46 0 0 71,100 76,000 66,200
02/03/2026 71,100 1.1 (1.57%) 2,900 203.05 0 0 70,000 74,900 65,100
27/02/2026 70,000 -0.8 (-1.13%) 2,700 190.11 0 0 70,800 75,700 65,900
26/02/2026 70,800 0 (0%) 1,400 98.51 0 0 70,800 75,700 65,900
25/02/2026 70,800 -0.4 (-0.56%) 3,000 212.62 0 0 71,200 76,100 66,300
24/02/2026 71,200 -0.6 (-0.84%) 83,600 5,953.49 0 0 71,800 76,800 66,800

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