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
02/11/2026 51,300 -1.6 (-3.02%) 70,993 3,673.39 0 0 52,900 60,800 45,000
30/10/2026 52,100 -0.8 (-1.51%) 52,822 2,795.56 0 0 52,900 60,800 45,000
29/10/2026 52,600 -1.3 (-2.41%) 46,268 2,449.86 0 0 53,900 61,900 45,900
28/10/2026 53,700 1.1 (2.09%) 55,438 2,987.97 0 0 52,600 60,400 44,800
27/10/2026 53,800 2 (3.86%) 100,298 5,278.89 0 0 51,800 59,500 44,100
26/10/2026 51,300 0 (0%) 46,796 2,423.68 0 0 51,300 58,900 43,700
23/10/2026 51,000 -1 (-1.92%) 79,562 4,079.6 0 0 52,000 59,800 44,200
22/10/2026 51,900 0.9 (1.76%) 47,654 2,479.52 0 0 51,000 58,600 43,400
21/10/2026 51,600 2.3 (4.67%) 161,817 8,255.93 0 0 49,300 56,600 42,000
20/10/2026 49,400 0.1 (0.2%) 39,836 1,965.79 0 0 49,300 56,600 42,000
19/10/2026 49,400 1.6 (3.35%) 122,601 6,045.92 0 0 47,800 54,900 40,700
16/10/2026 48,300 0 (0%) 33,501 1,602.78 0 0 48,300 55,500 41,100
15/10/2026 48,300 0.2 (0.42%) 3,300 159.35 0 0 48,100 55,300 40,900
14/10/2026 48,100 -0.6 (-1.23%) 19,150 920.37 0 0 48,700 56,000 41,400
13/10/2026 48,600 -0.4 (-0.82%) 18,556 903.32 0 0 49,000 56,300 41,700
12/10/2026 48,600 0.2 (0.41%) 10,051 492.27 0 0 48,400 55,600 41,200
09/10/2026 48,400 -0.1 (-0.21%) 15,237 737.38 0 0 48,500 55,700 41,300
08/10/2026 48,400 -0.3 (-0.62%) 9,537 463.01 0 0 48,700 56,000 41,400
07/10/2026 48,600 -0.5 (-1.02%) 6,742 328.19 0 0 49,100 56,400 41,800
06/10/2026 48,800 0.2 (0.41%) 9,620 472.47 0 0 48,600 55,800 41,400
05/10/2026 49,400 1.4 (2.92%) 18,334 891.79 0 0 48,000 55,200 40,800
02/10/2026 48,100 0 (0%) 37,900 1,819.41 0 0 48,100 55,300 40,900
01/10/2026 48,000 -0.2 (-0.41%) 19,771 950.15 0 0 48,200 55,400 41,000
30/09/2026 48,200 0.5 (1.05%) 9,272 446.45 0 0 47,700 54,800 40,600
29/09/2026 47,800 0.1 (0.21%) 15,912 758.6 0 0 47,700 54,800 40,600
28/09/2026 47,800 0.1 (0.21%) 13,800 658.42 0 0 47,700 54,800 40,600
25/09/2026 47,600 0 (0%) 3,901 185.99 0 0 47,600 54,700 40,500
24/09/2026 47,900 0.9 (1.91%) 22,669 1,079.81 0 0 47,000 54,000 40,000
23/09/2026 47,100 0 (0%) 13,405 630.42 0 0 47,100 54,100 40,100
22/09/2026 47,200 -0.1 (-0.21%) 13,617 640.84 0 0 47,300 54,300 40,300
21/09/2026 47,400 0 (0%) 11,640 550.67 0 0 47,400 54,500 40,300
18/09/2026 47,400 -0.1 (-0.21%) 13,419 636.22 0 0 47,500 54,600 40,400
17/09/2026 47,500 -0.2 (-0.42%) 7,805 371.02 0 0 47,700 54,800 40,600
16/09/2026 47,700 0.2 (0.42%) 2,400 114.46 0 0 47,500 54,600 40,400
15/09/2026 47,600 0.1 (0.21%) 2,750 130.73 0 0 47,500 54,600 40,400
14/09/2026 47,700 0 (0%) 11,901 565.25 0 0 47,700 54,800 40,600
11/09/2026 47,500 -0.2 (-0.42%) 4,350 207.41 0 0 47,700 54,800 40,600
10/09/2026 47,700 0 (0%) 10,776 513.76 0 0 47,700 54,800 40,600
09/09/2026 47,800 0 (0%) 4,715 225.14 0 0 47,800 54,900 40,700
08/09/2026 47,800 0 (0%) 10,104 482.95 0 0 47,800 54,900 40,700
07/09/2026 47,900 0.1 (0.21%) 19,366 924.8 0 0 47,800 54,900 40,700
04/09/2026 47,700 -0.3 (-0.63%) 13,116 626.95 0 0 48,000 55,200 40,800
03/09/2026 47,800 0.1 (0.21%) 12,921 619.88 0 0 47,700 54,800 40,600
28/08/2026 48,000 0 (0%) 19,318 921.98 0 0 48,000 55,200 40,800
27/08/2026 47,900 0.1 (0.21%) 50,910 2,443.27 0 0 47,800 54,900 40,700
26/08/2026 48,000 0 (0%) 7,156 342.07 0 0 48,000 55,200 40,800
25/08/2026 48,000 -0.4 (-0.83%) 16,004 767.69 0 0 48,400 55,600 41,200
24/08/2026 48,300 -0.1 (-0.21%) 1,710 82.72 0 0 48,400 55,600 41,200
21/08/2026 48,500 0 (0%) 33,401 1,617.43 0 0 48,500 55,700 41,300
20/08/2026 48,600 0 (0%) 73,572 3,568.57 0 0 48,600 55,800 41,400
19/08/2026 48,500 0 (0%) 7,500 364.27 0 0 48,500 55,700 41,300
18/08/2026 48,500 0.2 (0.41%) 89,514 4,339.23 0 0 48,300 55,500 41,100
17/08/2026 48,300 0 (0%) 8,584 414.68 0 0 48,300 55,500 41,100
14/08/2026 48,200 -0.3 (-0.62%) 25,280 1,220.5 0 0 48,500 55,700 41,300
13/08/2026 48,400 0 (0%) 25,721 1,247.37 0 0 48,400 55,600 41,200
12/08/2026 48,400 0.1 (0.21%) 21,574 1,044.93 0 0 48,300 55,500 41,100
11/08/2026 48,200 -0.1 (-0.21%) 11,003 531.12 0 0 48,300 55,500 41,100
10/08/2026 48,200 0 (0%) 71,101 3,433.65 0 0 48,200 55,400 41,000
07/08/2026 48,300 0 (0%) 10,481 505.26 0 0 48,300 55,500 41,100
06/08/2026 48,100 -0.5 (-1.03%) 18,677 902.59 0 0 48,600 55,800 41,400
05/08/2026 48,600 0 (0%) 25,132 1,220.84 0 0 48,600 55,800 41,400
04/08/2026 48,600 0.4 (0.83%) 90,806 4,415.18 0 0 48,200 55,400 41,000
03/08/2026 48,000 0.1 (0.21%) 6,867 330.69 0 0 47,900 55,000 40,800
31/07/2026 48,000 0.5 (1.05%) 44,479 2,132.01 0 0 47,500 54,600 40,400
30/07/2026 47,600 0.3 (0.63%) 22,042 1,046.23 0 0 47,300 54,300 40,300
29/07/2026 47,400 0.4 (0.85%) 8,306 392.7 0 0 47,000 54,000 40,000
28/07/2026 47,100 -0.2 (-0.42%) 16,412 771.83 0 0 47,300 54,300 40,300
27/07/2026 47,100 0.1 (0.21%) 19,843 938.31 0 0 47,000 54,000 40,000
24/07/2026 47,500 -0.4 (-0.84%) 76,275 3,587.86 0 0 47,900 55,000 40,800
23/07/2026 48,000 -0.3 (-0.62%) 31,959 1,532.28 0 0 48,300 55,500 41,100
22/07/2026 48,200 -0.3 (-0.62%) 28,559 1,378.38 0 0 48,500 55,700 41,300
21/07/2026 48,300 0 (0%) 26,337 1,276.31 0 0 48,300 55,500 41,100
20/07/2026 48,000 0.6 (1.27%) 19,464 940.51 0 0 47,400 54,500 40,300
17/07/2026 47,700 0.3 (0.63%) 6,089 288.9 0 0 47,400 54,500 40,300
16/07/2026 47,900 0.5 (1.05%) 21,101 1,001.11 0 0 47,400 54,500 40,300
15/07/2026 49,800 0 (0%) 19,540 963.97 0 0 49,800 57,200 42,400
14/07/2026 50,000 0.4 (0.81%) 60,907 3,035.49 0 0 49,600 57,000 42,200
13/07/2026 49,600 -0.4 (-0.8%) 41,302 2,047.87 0 0 50,000 57,500 42,500
10/07/2026 50,000 0 (0%) 11,108 555.44 0 0 50,000 57,500 42,500
09/07/2026 50,100 0.3 (0.6%) 30,315 1,514.6 0 0 49,800 57,200 42,400
08/07/2026 49,700 0 (0%) 5,907 293.95 0 0 49,700 57,100 42,300
07/07/2026 49,600 0 (0%) 24,581 1,220.66 0 0 49,600 57,000 42,200
06/07/2026 49,300 -0.4 (-0.8%) 22,251 1,103.2 0 0 49,700 57,100 42,300
03/07/2026 50,000 0.5 (1.01%) 165,798 8,236.96 0 0 49,500 56,900 42,100
02/07/2026 49,500 0.1 (0.2%) 93,210 4,611.96 0 0 49,400 56,800 42,000
01/07/2026 49,400 0 (0%) 23,378 1,154.3 0 0 49,400 56,800 42,000
30/06/2026 49,300 0 (0%) 6,376 315.06 0 0 49,300 56,600 42,000
29/06/2026 49,400 0.6 (1.23%) 15,890 783.2 0 0 48,800 56,100 41,500
26/06/2026 48,800 0.1 (0.21%) 44,366 2,164.96 0 0 48,700 56,000 41,400
25/06/2026 48,600 0.2 (0.41%) 26,486 1,288.88 0 0 48,400 55,600 41,200
24/06/2026 48,500 0.3 (0.62%) 17,056 824.73 0 0 48,200 55,400 41,000
23/06/2026 48,200 -0.1 (-0.21%) 19,946 962.34 0 0 48,300 55,500 41,100
22/06/2026 48,100 -0.5 (-1.03%) 7,488 361.81 0 0 48,600 55,800 41,400
19/06/2026 48,600 0 (0%) 11,635 565.39 0 0 48,600 55,800 41,400
18/06/2026 48,400 -0.5 (-1.02%) 6,693 325.59 0 0 48,900 56,200 41,600
17/06/2026 48,600 0.7 (1.46%) 37,507 1,835.45 0 0 47,900 55,000 40,800
16/06/2026 47,800 0 (0%) 5,400 258.63 0 0 47,800 54,900 40,700
15/06/2026 47,800 -0.1 (-0.21%) 18,702 893.34 0 0 47,900 55,000 40,800
12/06/2026 48,000 0 (0%) 8,033 385.14 0 0 48,000 55,200 40,800
11/06/2026 48,000 0.1 (0.21%) 15,701 753.51 0 0 47,900 55,000 40,800
10/06/2026 48,000 0.6 (1.27%) 37,922 1,814.65 0 0 47,400 54,500 40,300
09/06/2026 47,400 0 (0%) 10,911 516.82 0 0 47,400 54,500 40,300
08/06/2026 47,400 -0.2 (-0.42%) 36,272 1,720.33 0 0 47,600 54,700 40,500
05/06/2026 47,500 -0.4 (-0.84%) 9,147 435.64 0 0 47,900 55,000 40,800
04/06/2026 47,700 -0.4 (-0.83%) 13,360 640.45 0 0 48,100 55,300 40,900
03/06/2026 47,600 -1 (-2.06%) 19,041 914.93 0 0 48,600 55,800 41,400
02/06/2026 48,200 -0.7 (-1.43%) 62,153 3,020.12 0 0 48,900 56,200 41,600
01/06/2026 48,900 2.7 (5.84%) 107,077 5,235.8 0 0 46,200 53,100 39,300
29/05/2026 47,000 1.1 (2.4%) 55,319 2,558.5 0 0 45,900 52,700 39,100
28/05/2026 45,800 -0.3 (-0.65%) 35,701 1,638.15 0 0 46,100 53,000 39,200
27/05/2026 46,100 0 (0%) 27,644 1,273.07 0 0 46,100 53,000 39,200
26/05/2026 46,100 0 (0%) 16,211 746.67 0 0 46,100 53,000 39,200
25/05/2026 46,000 0.1 (0.22%) 17,052 785.88 0 0 45,900 52,700 39,100
22/05/2026 46,100 0.5 (1.1%) 14,414 660.91 0 0 45,600 52,400 38,800
21/05/2026 45,500 0 (0%) 27,029 1,231.45 0 0 45,500 52,300 38,700
20/05/2026 45,600 0 (0%) 19,866 904.04 0 0 45,600 52,400 38,800
19/05/2026 45,500 -0.4 (-0.87%) 48,321 2,204.28 0 0 45,900 52,700 39,100
18/05/2026 45,800 -0.3 (-0.65%) 8,251 378.93 0 0 46,100 53,000 39,200
15/05/2026 46,200 0.4 (0.87%) 7,110 327.93 0 0 45,800 52,600 39,000
14/05/2026 45,800 0 (0%) 37,800 1,731.27 0 0 45,800 52,600 39,000
13/05/2026 45,700 0.5 (1.11%) 19,792 906.12 0 0 45,200 51,900 38,500
12/05/2026 45,800 -0.2 (-0.43%) 13,502 610.02 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 14,265 656.18 0 0 46,000 52,900 39,100
08/05/2026 46,100 0.2 (0.44%) 26,827 1,233.26 0 0 45,900 52,700 39,100
07/05/2026 45,900 -0.1 (-0.22%) 31,412 1,440.71 0 0 46,000 52,900 39,100
06/05/2026 46,200 0.3 (0.65%) 5,702 262.06 0 0 45,900 52,700 39,100
05/05/2026 45,600 -0.3 (-0.65%) 13,916 638.95 0 0 45,900 52,700 39,100
04/05/2026 46,000 0 (0%) 1,824 83.8 0 0 46,000 52,900 39,100

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