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
26/05/2026 23,500 -0.4 (-1.67%) 70,128 1,641.04 0 0 23,900 27,400 20,400
25/05/2026 23,900 -0.1 (-0.42%) 83,081 1,985.35 0 0 24,000 27,600 20,400
22/05/2026 24,100 -0.5 (-2.03%) 284,867 6,828.35 0 0 24,600 28,200 21,000
21/05/2026 24,800 -0.2 (-0.8%) 65,135 1,605. 0 0 25,000 28,700 21,300
20/05/2026 24,700 0.5 (2.07%) 104,007 2,599.58 0 0 24,200 27,800 20,600
19/05/2026 24,500 0.2 (0.82%) 71,170 1,722.96 0 0 24,300 27,900 20,700
18/05/2026 24,800 1.6 (6.9%) 174,151 4,231.75 0 0 23,200 26,600 19,800
15/05/2026 23,500 0.1 (0.43%) 71,015 1,648.43 0 0 23,400 26,900 19,900
14/05/2026 23,600 0 (0%) 48,234 1,129.82 0 0 23,600 27,100 20,100
13/05/2026 23,800 1 (4.39%) 122,548 2,887.96 0 0 22,800 26,200 19,400
12/05/2026 22,700 -0.4 (-1.73%) 40,290 920.55 0 0 23,100 26,500 19,700
11/05/2026 23,100 -1.2 (-4.94%) 172,572 3,977.91 0 0 24,300 27,900 20,700
08/05/2026 24,300 -1.4 (-5.45%) 168,737 4,092.03 0 0 25,700 29,500 21,900
07/05/2026 25,400 -0.9 (-3.42%) 81,790 2,101.59 0 0 26,300 30,200 22,400
06/05/2026 26,300 0 (0%) 30,776 808.25 0 0 26,300 30,200 22,400
05/05/2026 26,200 -1 (-3.68%) 99,693 2,621.68 0 0 27,200 31,200 23,200
04/05/2026 27,100 -0.1 (-0.37%) 62,306 1,693.13 0 0 27,200 31,200 23,200
29/04/2026 27,100 -0.3 (-1.09%) 83,439 2,272.79 0 0 27,400 31,500 23,300
28/04/2026 26,800 -1.2 (-4.29%) 48,932 1,338.71 0 0 28,000 32,200 23,800
24/04/2026 28,500 0 (0%) 158,514 4,433.86 0 0 28,500 32,700 24,300
23/04/2026 27,800 -2.2 (-7.33%) 254,907 7,272.01 0 0 30,000 34,500 25,500
22/04/2026 30,000 0 (0%) 29,201 877.02 0 0 30,000 34,500 25,500
21/04/2026 29,800 -1.5 (-4.79%) 185,990 5,576.87 0 0 31,300 35,900 26,700
20/04/2026 30,800 -1.7 (-5.23%) 125,258 3,916.9 0 0 32,500 37,300 27,700
17/04/2026 32,600 -0.2 (-0.61%) 35,535 1,155.48 0 0 32,800 37,700 27,900
16/04/2026 32,800 -0.9 (-2.67%) 51,654 1,694.71 0 0 33,700 38,700 28,700
15/04/2026 33,200 -0.1 (-0.3%) 79,363 2,671. 0 0 33,300 38,200 28,400
14/04/2026 33,700 0.8 (2.43%) 76,996 2,560.93 0 0 32,900 37,800 28,000
13/04/2026 33,200 -0.1 (-0.3%) 66,921 2,203.87 0 0 33,300 38,200 28,400
10/04/2026 33,200 0.5 (1.53%) 73,175 2,439.56 0 0 32,700 37,600 27,800
09/04/2026 32,700 -0.1 (-0.3%) 67,782 2,214.42 0 0 32,800 37,700 27,900
08/04/2026 33,300 1 (3.1%) 186,054 6,095.87 0 0 32,300 37,100 27,500
07/04/2026 32,000 -1.9 (-5.6%) 213,437 6,897.73 0 0 33,900 38,900 28,900
06/04/2026 32,800 -2.8 (-7.87%) 268,721 9,118.91 0 0 35,600 40,900 30,300
03/04/2026 35,100 -1.7 (-4.62%) 157,804 5,625.49 0 0 36,800 42,300 31,300
02/04/2026 36,900 -0.4 (-1.07%) 115,150 4,237.39 0 0 37,300 42,800 31,800
01/04/2026 36,800 -1.2 (-3.16%) 193,188 7,211.03 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.7 (-1.81%) 186,480 7,083.27 0 0 38,700 44,500 32,900
30/03/2026 39,000 0.9 (2.36%) 149,086 5,764.72 0 0 38,100 43,800 32,400
27/03/2026 38,500 0.2 (0.52%) 112,816 4,302.1 0 0 38,300 44,000 32,600
26/03/2026 38,500 -0.4 (-1.03%) 62,263 2,386.96 0 0 38,900 44,700 33,100
25/03/2026 39,400 3.5 (9.75%) 269,844 10,503.14 0 0 35,900 41,200 30,600
24/03/2026 35,900 0.1 (0.28%) 85,068 3,057.25 0 0 35,800 41,100 30,500
23/03/2026 34,800 -2.6 (-6.95%) 110,397 3,953.53 0 0 37,400 43,000 31,800
20/03/2026 37,100 1.4 (3.92%) 348,478 13,025.1 0 0 35,700 41,000 30,400
19/03/2026 35,600 -0.5 (-1.39%) 78,504 2,799.63 0 0 36,100 41,500 30,700
18/03/2026 36,200 -0.7 (-1.9%) 78,254 2,825.28 0 0 36,900 42,400 31,400
17/03/2026 36,800 1.1 (3.08%) 155,839 5,750.39 0 0 35,700 41,000 30,400
16/03/2026 35,700 -1.1 (-2.99%) 93,342 3,332.39 0 0 36,800 42,300 31,300
13/03/2026 36,700 -0.2 (-0.54%) 223,497 8,235.82 0 0 36,900 42,400 31,400
12/03/2026 36,800 1 (2.79%) 132,597 4,893.46 0 0 35,800 41,100 30,500
11/03/2026 36,500 4.7 (14.78%) 570,342 20,401.11 0 0 31,800 36,500 27,100
10/03/2026 31,700 1.3 (4.28%) 68,906 2,191.85 0 0 30,400 34,900 25,900
09/03/2026 29,500 -4.3 (-12.72%) 243,643 7,398.11 0 0 33,800 38,800 28,800
06/03/2026 34,000 1.2 (3.66%) 175,800 5,935.74 0 0 32,800 37,700 27,900
05/03/2026 33,300 2.2 (7.07%) 134,936 4,425.75 0 0 31,100 35,700 26,500
04/03/2026 31,100 -1.7 (-5.18%) 179,923 5,597.29 0 0 32,800 37,700 27,900
03/03/2026 32,700 -0.3 (-0.91%) 75,113 2,462.62 0 0 33,000 37,900 28,100
02/03/2026 33,300 1.3 (4.06%) 371,477 12,253.66 0 0 32,000 36,800 27,200
27/02/2026 32,100 0.5 (1.58%) 125,292 4,010.56 0 0 31,600 36,300 26,900
26/02/2026 32,100 1.5 (4.9%) 79,790 2,520.58 0 0 30,600 35,100 26,100
25/02/2026 31,000 2.4 (8.39%) 176,228 5,386.05 0 0 28,600 32,800 24,400
24/02/2026 28,500 -0.1 (-0.35%) 40,168 1,147.86 0 0 28,600 32,800 24,400
23/02/2026 28,800 1.2 (4.35%) 57,200 1,638.71 0 0 27,600 31,700 23,500
13/02/2026 28,400 1.4 (5.19%) 72,489 2,003.26 0 0 27,000 31,000 23,000
12/02/2026 26,900 0 (0%) 12,600 339.97 0 0 26,900 30,900 22,900
11/02/2026 26,900 0.6 (2.28%) 52,844 1,421.09 0 0 26,300 30,200 22,400
10/02/2026 26,300 0 (0%) 69,201 1,821.3 0 0 26,300 30,200 22,400
09/02/2026 26,000 -1 (-3.7%) 57,586 1,514.13 0 0 27,000 31,000 23,000
06/02/2026 26,600 -0.9 (-3.27%) 98,100 2,652.56 0 0 27,500 31,600 23,400
05/02/2026 27,300 -0.4 (-1.44%) 53,858 1,478.39 0 0 27,700 31,800 23,600
04/02/2026 27,500 -0.5 (-1.79%) 127,658 3,540.73 0 0 28,000 32,200 23,800
03/02/2026 27,500 -1.3 (-4.51%) 109,300 3,064.24 0 0 28,800 33,100 24,500
02/02/2026 28,000 -1 (-3.45%) 119,653 3,446.72 0 0 29,000 33,300 24,700
30/01/2026 28,900 -0.1 (-0.34%) 157,154 4,552.25 0 0 29,000 33,300 24,700
29/01/2026 28,900 1.8 (6.64%) 222,943 6,473.51 0 0 27,100 31,100 23,100
28/01/2026 27,500 2.2 (8.7%) 308,055 8,357.7 0 0 25,300 29,000 21,600
27/01/2026 25,300 0.6 (2.43%) 31,600 800.14 0 0 24,700 28,400 21,000
26/01/2026 25,200 -0.2 (-0.79%) 66,859 1,652.79 0 0 25,400 29,200 21,600
23/01/2026 25,600 0 (0%) 56,200 1,429.98 0 0 25,600 29,400 21,800
22/01/2026 25,600 0.3 (1.19%) 44,717 1,143.84 0 0 25,300 29,000 21,600
21/01/2026 25,400 0.5 (2.01%) 223,526 5,648.35 0 0 24,900 28,600 21,200
20/01/2026 24,900 -0.2 (-0.8%) 22,052 549.18 0 0 25,100 28,800 21,400
19/01/2026 25,100 2 (8.66%) 168,372 4,232.34 0 0 23,100 26,500 19,700
16/01/2026 24,900 2.7 (12.16%) 248,500 5,748.26 0 0 22,200 25,500 18,900
15/01/2026 22,400 0.3 (1.36%) 10,000 222.48 0 0 22,100 25,400 18,800
14/01/2026 22,300 -0.1 (-0.45%) 26,800 591.92 0 0 22,400 25,700 19,100
13/01/2026 22,300 -0.1 (-0.45%) 39,854 892.38 0 0 22,400 25,700 19,100
12/01/2026 22,400 0.4 (1.82%) 12,880 288.03 10,000 187 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 17,920 394.68 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 9,700 213.37 0 0 22,000 25,300 18,700
07/01/2026 22,200 0.2 (0.91%) 9,766 215.31 0 0 22,000 25,300 18,700
06/01/2026 22,100 -0.1 (-0.45%) 16,547 364.91 0 0 22,200 25,500 18,900
05/01/2026 22,200 -0.2 (-0.89%) 3,500 77.7 0 0 22,400 25,700 19,100
31/12/2025 22,400 0.3 (1.36%) 168,708 3,779.98 0 0 22,100 25,400 18,800
30/12/2025 22,100 0 (0%) 9,800 216.11 0 0 22,100 25,400 18,800
29/12/2025 22,100 0.1 (0.45%) 13,700 302.88 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 4,516 99.57 0 0 22,000 25,300 18,700
25/12/2025 22,000 -0.3 (-1.35%) 29,800 656.97 0 0 22,300 25,600 19,000
24/12/2025 22,500 -0.1 (-0.44%) 19,738 439.48 0 0 22,600 25,900 19,300
23/12/2025 22,700 0 (0%) 13,535 305.78 0 0 22,700 26,100 19,300
22/12/2025 22,500 -0.3 (-1.32%) 19,920 453.1 0 0 22,800 26,200 19,400
19/12/2025 22,800 0.3 (1.33%) 3,401 77.54 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 4,763 107.17 0 0 22,500 25,800 19,200
17/12/2025 22,800 -0.4 (-1.72%) 10,400 234.16 0 0 23,200 26,600 19,800
16/12/2025 23,200 0 (0%) 500 11.59 0 0 23,200 26,600 19,800
15/12/2025 23,200 0 (0%) 1,910 44.31 0 0 23,200 26,600 19,800
12/12/2025 23,300 0.5 (2.19%) 22,200 514.48 0 0 22,800 26,200 19,400
11/12/2025 22,700 0 (0%) 6,101 139. 0 0 22,700 26,100 19,300
10/12/2025 23,200 0.1 (0.43%) 770 17.91 0 0 23,100 26,500 19,700
09/12/2025 23,100 0 (0%) 1,800 41.61 0 0 23,100 26,500 19,700
08/12/2025 23,300 -0.4 (-1.69%) 9,224 213.22 0 0 23,700 27,200 20,200
05/12/2025 23,500 -0.4 (-1.67%) 8,826 208.77 0 0 23,900 27,400 20,400
04/12/2025 23,700 -0.4 (-1.66%) 6,205 148.11 0 0 24,100 27,700 20,500
03/12/2025 23,900 0.8 (3.46%) 9,411 226.52 0 0 23,100 26,500 19,700
02/12/2025 23,300 0 (0%) 16,200 374.28 0 0 23,300 26,700 19,900
01/12/2025 23,300 -0.1 (-0.43%) 15,400 359.31 0 0 23,400 26,900 19,900
28/11/2025 23,400 0 (0%) 2,100 49.07 0 0 23,400 26,900 19,900
27/11/2025 23,400 -0.3 (-1.27%) 1,503 35.17 0 0 23,700 27,200 20,200
26/11/2025 23,700 0 (0%) 22,200 525.62 0 0 23,700 27,200 20,200

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