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
17/07/2026 17,500 0 (0%) 1,086,330 19,030.81 0 0 17,500 20,100 14,900
16/07/2026 17,700 0.8 (4.73%) 2,467,397 43,299.25 633,700 9,125.28 16,900 19,400 14,400
15/07/2026 17,000 0.2 (1.19%) 782,451 13,235.52 0 0 16,800 19,300 14,300
14/07/2026 17,000 -0.1 (-0.58%) 2,609,405 43,916.77 0 0 17,100 19,600 14,600
13/07/2026 17,000 -0.6 (-3.41%) 2,029,210 34,695.02 0 0 17,600 20,200 15,000
10/07/2026 17,600 0.6 (3.53%) 2,007,298 35,406.1 0 0 17,000 19,500 14,500
09/07/2026 17,200 0.7 (4.24%) 2,647,576 45,139.07 0 0 16,500 18,900 14,100
08/07/2026 19,000 0.3 (1.6%) 5,521,285 104,967.22 23,600,000 407,280 18,700 21,500 15,900
07/07/2026 18,700 0.1 (0.54%) 1,872,433 34,929.05 0 0 18,600 21,300 15,900
06/07/2026 18,600 -0.2 (-1.06%) 1,785,954 33,275.07 0 0 18,800 21,600 16,000
03/07/2026 18,700 0.3 (1.63%) 1,088,228 20,492.77 0 0 18,400 21,100 15,700
02/07/2026 18,600 0.2 (1.09%) 964,211 17,774.17 0 0 18,400 21,100 15,700
01/07/2026 18,400 0.2 (1.1%) 482,213 8,857.21 0 0 18,200 20,900 15,500
30/06/2026 18,500 0.5 (2.78%) 1,029,698 18,769.91 0 0 18,000 20,700 15,300
29/06/2026 18,100 0.1 (0.56%) 907,757 16,310.18 0 0 18,000 20,700 15,300
26/06/2026 18,000 -0.1 (-0.55%) 1,082,016 19,492.19 24,538,460 392,615.36 18,100 20,800 15,400
25/06/2026 18,200 0.3 (1.68%) 1,370,574 24,808.77 4,461,540 71,384.64 17,900 20,500 15,300
24/06/2026 17,900 0.5 (2.87%) 2,950,598 52,776.43 0 0 17,400 20,000 14,800
23/06/2026 17,500 0.3 (1.74%) 2,598,846 45,173.75 0 0 17,200 19,700 14,700
22/06/2026 17,200 0.1 (0.58%) 1,464,312 25,157.49 0 0 17,100 19,600 14,600
19/06/2026 17,400 0.4 (2.35%) 4,201,170 71,697.15 1,770,543 26,026.98 17,000 19,500 14,500
18/06/2026 17,200 0.4 (2.38%) 1,630,057 27,772.48 8,000,000 128,000 16,800 19,300 14,300
17/06/2026 16,900 -0.1 (-0.59%) 1,721,114 28,914.68 0 0 17,000 19,500 14,500
16/06/2026 17,000 0.1 (0.59%) 1,599,946 27,123.95 0 0 16,900 19,400 14,400
15/06/2026 17,000 0.2 (1.19%) 653,299 11,019.9 0 0 16,800 19,300 14,300
12/06/2026 16,700 -0.2 (-1.18%) 1,061,816 17,862.1 0 0 16,900 19,400 14,400
11/06/2026 16,900 0.3 (1.81%) 1,773,714 30,054.42 0 0 16,600 19,000 14,200
10/06/2026 16,900 0.8 (4.97%) 2,853,365 47,393.43 0 0 16,100 18,500 13,700
09/06/2026 16,100 0.1 (0.63%) 1,734,885 27,924.99 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 1,190,948 19,034.94 0 0 16,000 18,400 13,600
05/06/2026 15,900 -0.2 (-1.24%) 787,818 12,610.71 0 0 16,100 18,500 13,700
04/06/2026 16,000 0.2 (1.27%) 1,544,470 24,809.79 0 0 15,800 18,100 13,500
03/06/2026 15,900 0.2 (1.27%) 1,085,645 17,164.54 0 0 15,700 18,000 13,400
02/06/2026 15,800 0.1 (0.64%) 1,444,114 22,737.47 0 0 15,700 18,000 13,400
01/06/2026 15,600 0.1 (0.65%) 1,112,629 17,520.5 0 0 15,500 17,800 13,200
29/05/2026 15,600 0.1 (0.65%) 512,952 7,945.73 0 0 15,500 17,800 13,200
28/05/2026 15,500 -0.1 (-0.64%) 522,989 8,119.45 0 0 15,600 17,900 13,300
27/05/2026 15,600 0.2 (1.3%) 672,070 10,474.87 0 0 15,400 17,700 13,100
26/05/2026 15,500 0.1 (0.65%) 796,803 12,293.81 0 0 15,400 17,700 13,100
25/05/2026 15,500 0.2 (1.31%) 533,332 8,201.02 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 352,327 5,376.3 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 296,957 4,543.79 0 0 15,300 17,500 13,100
20/05/2026 15,300 0.1 (0.66%) 1,532,521 23,386.74 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 938,857 14,278.32 0 0 15,200 17,400 13,000
18/05/2026 15,300 0.1 (0.66%) 687,371 10,450.19 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 726,965 11,060.89 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 505,756 7,690.04 21,595 285.05 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 345,667 5,250.13 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 633,652 9,638.93 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 1,231,617 18,765.54 107,424 1,396.51 15,200 17,400 13,000
08/05/2026 15,200 -0.3 (-1.94%) 483,676 7,355.36 0 0 15,500 17,800 13,200
07/05/2026 15,300 0.4 (2.68%) 1,871,034 28,930.11 0 0 14,900 17,100 12,700
06/05/2026 15,000 0.1 (0.67%) 596,110 8,905.96 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 873,573 13,040.99 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 610,587 9,111.49 0 0 15,000 17,200 12,800
29/04/2026 14,900 0 (0%) 1,095,557 16,382.16 0 0 14,900 17,100 12,700
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600
24/04/2026 14,800 -0.1 (-0.67%) 126,733 1,877.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.1 (0.68%) 440,048 6,537.88 0 0 14,800 17,000 12,600
22/04/2026 14,900 0 (0%) 225,810 3,343.11 0 0 14,900 17,100 12,700
21/04/2026 14,900 0 (0%) 631,830 9,407.06 0 0 14,900 17,100 12,700
20/04/2026 15,000 0.4 (2.74%) 1,633,460 24,305.33 0 0 14,600 16,700 12,500
17/04/2026 14,600 0.1 (0.69%) 555,365 8,097.21 0 0 14,500 16,600 12,400
16/04/2026 14,600 0 (0%) 604,819 8,770.74 0 0 14,600 16,700 12,500
15/04/2026 14,500 -0.2 (-1.36%) 464,620 6,760.86 0 0 14,700 16,900 12,500
14/04/2026 14,600 -0.1 (-0.68%) 284,933 4,176.33 0 0 14,700 16,900 12,500
13/04/2026 14,600 -0.1 (-0.68%) 681,626 10,011.43 0 0 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 551,566 8,084.72 0 0 14,700 16,900 12,500
09/04/2026 14,600 -0.3 (-2.01%) 436,017 6,419.53 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.4 (2.76%) 863,039 12,823.96 0 0 14,500 16,600 12,400
07/04/2026 14,600 0.1 (0.69%) 1,570,084 22,807.44 0 0 14,500 16,600 12,400
06/04/2026 14,600 0 (0%) 957,445 13,904.61 0 0 14,600 16,700 12,500
03/04/2026 14,500 0 (0%) 664,372 9,678.8 0 0 14,500 16,600 12,400
02/04/2026 14,500 -0.3 (-2.03%) 1,879,398 27,282.52 0 0 14,800 17,000 12,600
01/04/2026 14,700 -0.2 (-1.34%) 1,509,217 22,370.34 0 0 14,900 17,100 12,700
31/03/2026 14,800 0.4 (2.78%) 1,955,504 29,104.92 0 0 14,400 16,500 12,300
30/03/2026 14,600 0.4 (2.82%) 642,905 9,264.52 0 0 14,200 16,300 12,100
27/03/2026 14,400 0.6 (4.35%) 1,545,772 21,904.68 0 0 13,800 15,800 11,800
26/03/2026 13,800 0 (0%) 606,029 8,360.23 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.1 (0.72%) 549,992 7,596.64 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 843,581 11,616.23 0 0 13,800 15,800 11,800
23/03/2026 13,800 0.1 (0.73%) 1,543,927 21,231.38 0 0 13,700 15,700 11,700
20/03/2026 13,800 0.1 (0.73%) 1,431,943 19,624.86 0 0 13,700 15,700 11,700
19/03/2026 13,800 0.1 (0.73%) 690,353 9,452.66 0 0 13,700 15,700 11,700
18/03/2026 13,700 0.2 (1.48%) 623,224 8,519.42 0 0 13,500 15,500 11,500
17/03/2026 13,600 0.1 (0.74%) 605,719 8,194.33 0 0 13,500 15,500 11,500
16/03/2026 13,500 0.1 (0.75%) 123,978 1,669.48 0 0 13,400 15,400 11,400
13/03/2026 13,500 0.1 (0.75%) 255,047 3,416.98 0 0 13,400 15,400 11,400
12/03/2026 13,400 -0.2 (-1.47%) 628,550 8,436.08 0 0 13,600 15,600 11,600
11/03/2026 13,700 0.4 (3.01%) 183,811 2,497.07 0 0 13,300 15,200 11,400
10/03/2026 13,400 0.4 (3.08%) 629,569 8,395.21 0 0 13,000 14,900 11,100
09/03/2026 13,100 -0.6 (-4.38%) 7,229,631 93,962.86 0 0 13,700 15,700 11,700
06/03/2026 13,800 0.1 (0.73%) 365,412 5,005.43 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.1 (0.74%) 663,947 9,115.41 0 0 13,600 15,600 11,600
04/03/2026 13,700 0 (0%) 3,197,852 43,429.09 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 1,300,129 17,843.12 0 0 13,700 15,700 11,700
02/03/2026 13,800 -0.1 (-0.72%) 1,358,171 18,610.33 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 1,194,468 16,621.13 0 0 13,900 15,900 11,900
26/02/2026 14,000 0 (0%) 936,655 13,025.86 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 680,277 9,526.31 0 0 13,900 15,900 11,900
24/02/2026 13,900 -0.1 (-0.71%) 466,255 6,463.01 0 0 14,000 16,100 11,900
23/02/2026 13,900 0 (0%) 400,462 5,590.96 0 0 13,900 15,900 11,900
13/02/2026 14,100 0.3 (2.17%) 829,913 11,576.48 0 0 13,800 15,800 11,800
12/02/2026 14,000 0.1 (0.72%) 734,057 10,149.11 0 0 13,900 15,900 11,900
11/02/2026 13,900 0.1 (0.72%) 388,658 5,392.84 0 0 13,800 15,800 11,800
10/02/2026 13,600 -0.1 (-0.73%) 1,672,818 23,064.8 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 1,719,377 23,641.11 0 0 13,700 15,700 11,700
06/02/2026 13,800 -0.1 (-0.72%) 1,894,241 26,016.33 148,346 1,765.32 13,900 15,900 11,900
05/02/2026 13,900 -0.3 (-2.11%) 1,716,603 23,848.66 0 0 14,200 16,300 12,100
04/02/2026 14,100 -0.2 (-1.4%) 788,856 11,217.6 0 0 14,300 16,400 12,200
03/02/2026 14,300 0.3 (2.14%) 1,972,826 28,197.9 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 1,335,548 18,642.45 0 0 13,900 15,900 11,900
30/01/2026 13,900 0.2 (1.46%) 777,219 10,772.31 0 0 13,700 15,700 11,700
29/01/2026 13,900 0.2 (1.46%) 1,690,023 23,139.89 0 0 13,700 15,700 11,700
28/01/2026 13,800 0.1 (0.73%) 835,132 11,476.84 0 0 13,700 15,700 11,700
27/01/2026 13,800 -0.2 (-1.43%) 3,217,707 43,933.88 0 0 14,000 16,100 11,900
26/01/2026 13,900 -0.3 (-2.11%) 1,799,818 25,280.91 0 0 14,200 16,300 12,100
23/01/2026 14,200 0 (0%) 721,592 10,266.89 0 0 14,200 16,300 12,100
22/01/2026 14,100 -0.3 (-2.08%) 1,729,835 24,533.25 0 0 14,400 16,500 12,300
21/01/2026 14,300 -0.3 (-2.05%) 1,994,869 28,630.32 0 0 14,600 16,700 12,500
20/01/2026 14,600 0 (0%) 1,171,970 17,092.33 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 1,814,175 26,428.48 0 0 15,000 17,200 12,800

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