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
18/09/2026 123,500 1.2 (0.98%) 6,553 810.34 0 0 122,300 140,600 104,000
17/09/2026 122,500 1 (0.82%) 21,123 2,583.7 0 0 121,500 139,700 103,300
16/09/2026 123,500 2.4 (1.98%) 21,842 2,653.71 0 0 121,100 139,200 103,000
15/09/2026 121,100 -0.1 (-0.08%) 9,534 1,154.42 0 0 121,200 139,300 103,100
14/09/2026 122,000 3.5 (2.95%) 2,098 253.97 1,000,000 101,000 118,500 136,200 100,800
11/09/2026 119,800 4.7 (4.08%) 5,089 602.22 0 0 115,100 132,300 97,900
10/09/2026 115,000 -7.9 (-6.43%) 3,220 370.01 0 0 122,900 141,300 104,500
09/09/2026 122,700 0.1 (0.08%) 1,382 169.87 0 0 122,600 140,900 104,300
08/09/2026 124,500 15.5 (14.22%) 19,472 2,385.26 1,900,000 180,500 109,000 125,300 92,700
07/09/2026 111,800 10.7 (10.58%) 5,618 612.97 0 0 101,100 116,200 86,000
04/09/2026 101,500 1.5 (1.5%) 1,565 158.09 0 0 100,000 115,000 85,000
03/09/2026 101,100 4.3 (4.44%) 6,262 625.73 0 0 96,800 111,300 82,300
28/08/2026 98,000 1 (1.03%) 2,614 253.1 0 0 97,000 111,500 82,500
27/08/2026 94,600 2.9 (3.16%) 1,853 179.85 0 0 91,700 105,400 78,000
26/08/2026 91,700 0 (0%) 539 49.43 0 0 91,700 105,400 78,000
25/08/2026 91,700 0 (0%) 9,939 911.33 0 0 91,700 105,400 78,000
24/08/2026 91,700 0 (0%) 724 66.4 0 0 91,700 105,400 78,000
21/08/2026 91,500 -2 (-2.14%) 17,135 1,570.75 0 0 93,500 107,500 79,500
20/08/2026 93,500 -0.2 (-0.21%) 7,638 714.17 0 0 93,700 107,700 79,700
19/08/2026 93,700 0 (0%) 8 0.74 0 0 93,700 107,700 79,700
18/08/2026 93,700 0 (0%) 2 0.18 0 0 93,700 107,700 79,700
17/08/2026 93,800 -0.8 (-0.85%) 4,906 459.76 0 0 94,600 108,700 80,500
14/08/2026 93,600 -3.6 (-3.7%) 3,277 310.03 0 0 97,200 111,700 82,700
13/08/2026 97,200 0 (0%) 70 6.68 0 0 97,200 111,700 82,700
12/08/2026 96,000 5.3 (5.84%) 1,776 173.49 0 0 90,700 104,300 77,100
11/08/2026 90,700 0.2 (0.22%) 120 10.91 0 0 90,500 104,000 77,000
10/08/2026 92,500 0 (0%) 17,416 1,610.7 0 0 92,500 106,300 78,700
07/08/2026 92,500 0 (0%) 2,974 275.05 0 0 92,500 106,300 78,700
06/08/2026 92,300 -0.3 (-0.32%) 25,290 2,338.8 0 0 92,600 106,400 78,800
05/08/2026 92,000 -2.1 (-2.23%) 12,136 1,124. 0 0 94,100 108,200 80,000
04/08/2026 94,100 0 (0%) 2 0.19 0 0 94,100 108,200 80,000
03/08/2026 94,000 -0.3 (-0.32%) 13,079 1,230.31 0 0 94,300 108,400 80,200
31/07/2026 94,300 0 (0%) 2,003 188.88 0 0 94,300 108,400 80,200
30/07/2026 94,500 0 (0%) 10,257 967.55 0 0 94,500 108,600 80,400
29/07/2026 94,000 -0.6 (-0.63%) 22,215 2,099.31 0 0 94,600 108,700 80,500
28/07/2026 94,500 0 (0%) 30,626 2,896. 0 0 94,500 108,600 80,400
27/07/2026 94,500 0 (0%) 10,381 980.49 0 0 94,500 108,600 80,400
24/07/2026 94,500 0.1 (0.11%) 5,321 501.99 0 0 94,400 108,500 80,300
23/07/2026 95,900 2.3 (2.46%) 12,836 1,211.95 0 0 93,600 107,600 79,600
22/07/2026 87,500 -7.9 (-8.28%) 7,981 746.58 0 0 95,400 109,700 81,100
21/07/2026 95,400 0 (0%) 10 0.94 0 0 95,400 109,700 81,100
20/07/2026 94,000 -0.5 (-0.53%) 4,321 412.08 0 0 94,500 108,600 80,400
17/07/2026 91,200 -3.4 (-3.59%) 12,846 1,214.22 0 0 94,600 108,700 80,500
16/07/2026 94,500 -1.3 (-1.36%) 6,419 606.79 0 0 95,800 110,100 81,500
15/07/2026 94,000 -0.9 (-0.95%) 5,804 555.63 0 0 94,900 109,100 80,700
14/07/2026 95,500 2.8 (3.02%) 4,051 384.58 0 0 92,700 106,600 78,800
13/07/2026 91,000 -3.5 (-3.7%) 3,925 363.77 0 0 94,500 108,600 80,400
10/07/2026 93,000 -1.7 (-1.8%) 12,236 1,155.72 1,900,000 199,500 94,700 108,900 80,500
09/07/2026 95,000 0.6 (0.64%) 11,161 1,057.47 0 0 94,400 108,500 80,300
08/07/2026 94,500 1.2 (1.29%) 18,415 1,737.81 0 0 93,300 107,200 79,400
07/07/2026 95,000 0.6 (0.64%) 16,175 1,508.49 0 0 94,400 108,500 80,300
06/07/2026 90,400 -4.2 (-4.44%) 5,264 497.54 0 0 94,600 108,700 80,500
03/07/2026 94,400 -16.6 (-14.95%) 81,552 7,717.45 8 1.02 111,000 127,600 94,400
02/07/2026 110,900 -19.5 (-14.95%) 10,100 1,122.31 8 1.2 130,400 149,900 110,900
01/07/2026 148,300 0 (0%) 57,696 7,522.41 18 3.07 148,300 170,500 126,100
30/06/2026 162,000 8 (5.19%) 83,222 12,335.65 0 0 154,000 177,100 130,900
29/06/2026 160,200 20.8 (14.92%) 556,440 85,685.4 1 0.16 139,400 160,300 118,500
26/06/2026 149,000 19.1 (14.7%) 296,017 41,256.59 21 3.13 129,900 149,300 110,500
25/06/2026 101,500 -17.9 (-14.99%) 87,934 11,405.38 15 2.06 119,400 137,300 101,500
24/06/2026 95,900 -16.4 (-14.6%) 84,698 10,102.43 0 0 112,300 129,100 95,500
23/06/2026 91,000 -14.4 (-13.66%) 70,251 7,879.39 6 0.73 105,400 121,200 89,600
22/06/2026 85,500 -13.5 (-13.64%) 47,543 5,010.8 0 0 99,000 113,800 84,200
19/06/2026 84,400 -10.1 (-10.69%) 35,227 3,484.96 0 0 94,500 108,600 80,400
18/06/2026 84,000 -7.3 (-8.%) 46,027 4,349.21 0 0 91,300 104,900 77,700
17/06/2026 85,000 0.2 (0.24%) 43,770 3,995.01 3,000,000 252,000 84,800 97,500 72,100
16/06/2026 87,900 2.8 (3.29%) 132,660 11,246.38 0 0 85,100 97,800 72,400
15/06/2026 73,500 -12.8 (-14.83%) 58,084 4,940.39 0 0 86,300 99,200 73,400
12/06/2026 73,500 -8 (-9.82%) 25,844 2,229.71 0 0 81,500 93,700 69,300
11/06/2026 73,000 0.6 (0.83%) 41,737 3,401.6 0 0 72,400 83,200 61,600
10/06/2026 73,000 -11 (-13.1%) 230 16.78 0 0 84,000 96,600 71,400
09/06/2026 84,000 0 (0%) 40 3.08 555,000 49,950 84,000 96,600 71,400
08/06/2026 73,700 -1.9 (-2.51%) 32,650 2,741.87 0 0 75,600 86,900 64,300
05/06/2026 76,500 -0.3 (-0.39%) 13,104 990.78 0 0 76,800 88,300 65,300
04/06/2026 76,900 9 (13.25%) 15,905 1,221.75 0 0 67,900 78,000 57,800
03/06/2026 69,800 9.1 (14.99%) 1,922 130.63 4,030,000 221,650 60,700 69,800 51,600
02/06/2026 60,500 -10.5 (-14.79%) 26,300 1,597.63 0 0 71,000 81,600 60,400
01/06/2026 71,000 0.9 (1.28%) 114 8.09 0 0 70,100 80,600 59,600
29/05/2026 70,000 -0.9 (-1.27%) 2,600 182.23 0 0 70,900 81,500 60,300
28/05/2026 70,900 -0.1 (-0.14%) 312 22.12 0 0 71,000 81,600 60,400
27/05/2026 71,000 0 (0%) 3 0.22 0 0 71,000 81,600 60,400
26/05/2026 71,000 0.1 (0.14%) 200 14.2 0 0 70,900 81,500 60,300
25/05/2026 71,000 0.1 (0.14%) 1,403 99.5 0 0 70,900 81,500 60,300
22/05/2026 70,900 0 (0%) 200 14.18 0 0 70,900 81,500 60,300
21/05/2026 70,900 0 (0%) 10 0.72 0 0 70,900 81,500 60,300
20/05/2026 70,900 -0.1 (-0.14%) 512 36.32 0 0 71,000 81,600 60,400
19/05/2026 70,600 -0.4 (-0.56%) 2,600 184.56 0 0 71,000 81,600 60,400
18/05/2026 71,000 -0.5 (-0.7%) 4,700 333.79 0 0 71,500 82,200 60,800
15/05/2026 71,500 1.4 (2.%) 200 14.29 0 0 70,100 80,600 59,600
14/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
13/05/2026 70,100 0 (0%) 401 28.11 0 0 70,100 80,600 59,600
12/05/2026 70,100 0 (0%) 5 0.36 0 0 70,100 80,600 59,600
11/05/2026 70,100 -0.9 (-1.27%) 3,517 246.68 0 0 71,000 81,600 60,400
08/05/2026 71,000 0.1 (0.14%) 2,607 185.09 0 0 70,900 81,500 60,300
07/05/2026 70,800 0.4 (0.57%) 5,911 419.39 0 0 70,400 80,900 59,900
06/05/2026 71,500 3.3 (4.84%) 3,007 211.66 0 0 68,200 78,400 58,000
05/05/2026 68,200 -0.3 (-0.44%) 321 21.88 5,105 342.04 68,500 78,700 58,300
04/05/2026 68,500 0 (0%) 4 0.27 0 0 68,500 78,700 58,300
29/04/2026 68,500 -0.5 (-0.72%) 110 7.54 0 0 69,000 79,300 58,700
28/04/2026 68,900 0.2 (0.29%) 2,531 174.65 0 0 68,700 79,000 58,400
24/04/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/04/2026 70,500 0.7 (1.%) 1,417 97.32 0 0 69,800 80,200 59,400
22/04/2026 69,800 0 (0%) 1,401 97.8 0 0 69,800 80,200 59,400
21/04/2026 68,500 -3.2 (-4.46%) 5,185 362.03 0 0 71,700 82,400 61,000
20/04/2026 72,000 -1.5 (-2.04%) 1,301 93.28 0 0 73,500 84,500 62,500
17/04/2026 73,500 -0.3 (-0.41%) 100 7.35 0 0 73,800 84,800 62,800
16/04/2026 74,000 0.1 (0.14%) 304 22.45 0 0 73,900 84,900 62,900
15/04/2026 73,600 -0.6 (-0.81%) 2,101 155.2 0 0 74,200 85,300 63,100
14/04/2026 74,400 -0.1 (-0.13%) 418 31.04 0 0 74,500 85,600 63,400
13/04/2026 75,000 2.8 (3.88%) 615 45.81 0 0 72,200 83,000 61,400
10/04/2026 72,000 -3.8 (-5.01%) 5,973 431.32 0 0 75,800 87,100 64,500
09/04/2026 75,900 -0.1 (-0.13%) 1,896 143.82 0 0 76,000 87,400 64,600
08/04/2026 76,000 -0.3 (-0.39%) 33,952 2,580.54 0 0 76,300 87,700 64,900
07/04/2026 80,000 0 (0%) 1,800 143.65 0 0 80,000 92,000 68,000
06/04/2026 79,900 -0.4 (-0.5%) 1,832 146.57 0 0 80,300 92,300 68,300
03/04/2026 80,000 -2.2 (-2.68%) 6,410 514.76 0 0 82,200 94,500 69,900
02/04/2026 82,000 -4.9 (-5.64%) 12,813 1,053.69 0 0 86,900 99,900 73,900
01/04/2026 85,600 -5.2 (-5.73%) 6,885 598.07 0 0 90,800 104,400 77,200
31/03/2026 98,500 12.6 (14.67%) 93,444 8,483.71 0 0 85,900 98,700 73,100
30/03/2026 86,400 11.2 (14.89%) 229,220 19,686.15 0 0 75,200 86,400 64,000
27/03/2026 74,700 -13 (-14.82%) 5,536 416.08 0 0 87,700 100,800 74,600
26/03/2026 77,000 -11.8 (-13.29%) 69,853 6,124.42 0 0 88,800 102,100 75,500
25/03/2026 73,200 -5.7 (-7.22%) 54,620 4,846.47 0 0 78,900 90,700 67,100
24/03/2026 69,800 0 (0%) 81,423 6,425.39 0 0 69,800 80,200 59,400
23/03/2026 69,800 -0.1 (-0.14%) 801 55.88 0 0 69,900 80,300 59,500
20/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500

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