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
14/08/2026 30,950 -1.35 (-4.18%) 300 9.29 0 0 32,300 34,550 30,050
13/08/2026 32,300 -0.05 (-0.15%) 400 12.53 0 0 32,350 34,600 30,100
12/08/2026 32,350 0.05 (0.15%) 3,300 102.58 0 0 32,300 34,550 30,050
11/08/2026 32,300 0.95 (3.03%) 15,900 498.42 0 0 31,350 33,500 29,200
10/08/2026 31,350 0 (0%) 6,400 196.77 0 0 31,350 33,500 29,200
07/08/2026 31,350 0 (0%) 0 0 0 0 31,350 33,500 29,200
06/08/2026 31,350 -0.25 (-0.79%) 500 15.43 0 0 31,600 33,800 29,400
05/08/2026 31,600 0 (0%) 3,400 105.02 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 6,700 207.9 0 0 31,750 33,950 29,550
03/08/2026 31,750 -0.2 (-0.63%) 3,200 99.29 0 0 31,950 34,150 29,750
31/07/2026 31,950 -0.1 (-0.31%) 300 9.49 0 0 32,050 34,250 29,850
30/07/2026 32,050 0.65 (2.07%) 2,200 68.61 0 0 31,400 33,550 29,250
29/07/2026 31,400 1 (3.29%) 1,900 58.46 0 0 30,400 32,500 28,300
28/07/2026 30,400 -0.5 (-1.62%) 9,000 275.85 0 0 30,900 33,050 28,750
27/07/2026 30,900 0.5 (1.64%) 6,800 209.16 0 0 30,400 32,500 28,300
24/07/2026 30,400 -1.55 (-4.85%) 15,900 483.52 0 0 31,950 34,150 29,750
23/07/2026 31,950 -0.15 (-0.47%) 28,400 864.18 0 0 32,100 34,300 29,900
22/07/2026 32,100 -0.1 (-0.31%) 18,800 602.33 0 0 32,200 34,450 29,950
21/07/2026 32,200 -0.8 (-2.42%) 24,500 792.86 0 0 33,000 35,300 30,700
20/07/2026 33,000 -0.45 (-1.35%) 7,600 246.56 0 0 33,450 35,750 31,150
17/07/2026 33,450 -0.1 (-0.3%) 300 9.85 0 0 33,550 35,850 31,250
16/07/2026 33,550 -0.15 (-0.45%) 4,700 153.25 0 0 33,700 36,050 31,350
15/07/2026 33,700 1.3 (4.01%) 200 6.62 0 0 32,400 34,650 30,150
14/07/2026 32,400 0 (0%) 5,000 162 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.9 (-2.7%) 1,700 55.28 0 0 33,300 35,600 31,000
10/07/2026 33,300 0.7 (2.15%) 3,200 106.87 0 0 32,600 34,850 30,350
09/07/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
08/07/2026 32,600 0 (0%) 100 3.26 0 0 32,600 34,850 30,350
07/07/2026 32,600 -0.7 (-2.1%) 7,000 228.2 0 0 33,300 35,600 31,000
06/07/2026 33,300 0.5 (1.52%) 7,000 229.05 0 0 32,800 35,050 30,550
03/07/2026 32,800 -0.2 (-0.61%) 16,400 539.81 0 0 33,000 35,300 30,700
02/07/2026 33,000 0 (0%) 700 23.1 0 0 33,000 35,300 30,700
01/07/2026 33,000 -1.5 (-4.35%) 2,200 72.75 0 0 34,500 36,900 32,100
30/06/2026 34,500 1.8 (5.5%) 31,300 1,055.53 0 0 32,700 34,950 30,450
29/06/2026 32,700 0 (0%) 2,100 68.61 0 0 32,700 34,950 30,450
26/06/2026 32,700 -0.2 (-0.61%) 8,900 291.07 0 0 32,900 35,200 30,600
25/06/2026 32,900 0 (0%) 16,200 532.98 0 0 32,900 35,200 30,600
24/06/2026 32,900 -0.1 (-0.3%) 21,400 706.21 0 0 33,000 35,300 30,700
23/06/2026 33,000 -0.4 (-1.2%) 1,400 46.23 0 0 33,400 35,700 31,100
22/06/2026 33,400 -0.05 (-0.15%) 12,700 408.32 0 0 33,450 35,750 31,150
19/06/2026 33,450 -0.05 (-0.15%) 300 9.85 0 0 33,500 35,800 31,200
18/06/2026 33,500 -0.1 (-0.3%) 100 3.35 0 0 33,600 35,950 31,250
17/06/2026 33,600 0 (0%) 3,000 100.2 0 0 33,600 35,950 31,250
16/06/2026 33,600 0.65 (1.97%) 800 26.3 0 0 32,950 35,250 30,650
15/06/2026 32,950 -0.5 (-1.49%) 4,400 146.92 0 0 33,450 35,750 31,150
12/06/2026 33,450 -0.05 (-0.15%) 3,100 103.18 0 0 33,500 35,800 31,200
11/06/2026 33,500 0.6 (1.82%) 1,700 56.58 0 0 32,900 35,200 30,600
10/06/2026 32,900 -0.1 (-0.3%) 2,200 72.48 0 0 33,000 35,300 30,700
09/06/2026 33,000 -0.75 (-2.22%) 2,700 89.08 0 0 33,750 36,100 31,400
08/06/2026 33,750 0.75 (2.27%) 1,500 50.61 0 0 33,000 35,300 30,700
05/06/2026 33,000 0.2 (0.61%) 10,600 340.33 0 0 32,800 35,050 30,550
04/06/2026 32,800 -0.7 (-2.09%) 4,300 142.64 0 0 33,500 35,800 31,200
03/06/2026 33,500 -0.45 (-1.33%) 3,300 107.21 133,200 4,327.4 33,950 36,300 31,600
02/06/2026 33,950 0 (0%) 0 0 0 0 33,950 36,300 31,600
01/06/2026 33,950 -0.15 (-0.44%) 100 3.4 0 0 34,100 36,450 31,750
29/05/2026 34,100 1.4 (4.28%) 200 6.84 0 0 32,700 34,950 30,450
28/05/2026 32,700 -1.65 (-4.8%) 30,400 1,011.32 0 0 34,350 36,750 31,950
27/05/2026 34,350 -0.05 (-0.15%) 1,200 40.66 0 0 34,400 36,800 32,000
26/05/2026 34,400 0.2 (0.58%) 100 3.44 0 0 34,200 36,550 31,850
25/05/2026 34,200 0.2 (0.59%) 1,600 54.45 0 0 34,000 36,350 31,650
22/05/2026 34,000 0.1 (0.29%) 13,200 448.49 0 0 33,900 36,250 31,550
21/05/2026 33,900 0.3 (0.89%) 5,500 182.98 0 0 33,600 35,950 31,250
20/05/2026 33,600 -0.3 (-0.88%) 1,600 53.42 0 0 33,900 36,250 31,550
19/05/2026 33,900 0 (0%) 500 16.78 0 0 33,900 36,250 31,550
18/05/2026 33,900 0 (0%) 700 23.39 0 0 33,900 36,250 31,550
15/05/2026 33,900 -0.4 (-1.17%) 11,200 382.14 0 0 34,300 36,700 31,900
14/05/2026 34,300 -0.05 (-0.15%) 24,200 831.05 0 0 34,350 36,750 31,950
13/05/2026 34,350 -0.05 (-0.15%) 900 31.08 0 0 34,400 36,800 32,000
12/05/2026 34,400 0.4 (1.18%) 2,100 71.54 0 0 34,000 36,350 31,650
11/05/2026 34,000 -0.5 (-1.45%) 7,400 253.59 0 0 34,500 36,900 32,100
08/05/2026 34,500 0.5 (1.47%) 21,900 753.37 0 0 34,000 36,350 31,650
07/05/2026 34,000 0.3 (0.89%) 22,100 748.8 0 0 33,700 36,050 31,350
06/05/2026 33,700 0.1 (0.3%) 14,000 465.84 0 0 33,600 35,950 31,250
05/05/2026 33,600 -0.35 (-1.03%) 700 23.38 0 0 33,950 36,300 31,600
04/05/2026 33,950 0.45 (1.34%) 22,300 733.32 0 0 33,500 35,800 31,200
29/04/2026 33,500 -0.3 (-0.89%) 2,200 74.18 0 0 33,800 36,150 31,450
28/04/2026 33,800 0.6 (1.81%) 600 20.32 0 0 33,200 35,500 30,900
24/04/2026 33,200 -0.7 (-2.06%) 6,200 206.94 0 0 33,900 36,250 31,550
23/04/2026 33,900 0.3 (0.89%) 500 16.95 0 0 33,600 35,950 31,250
22/04/2026 33,600 -0.35 (-1.03%) 6,400 216.98 0 0 33,950 36,300 31,600
21/04/2026 33,950 -0.05 (-0.15%) 39,300 1,331.03 0 0 34,000 36,350 31,650
20/04/2026 34,000 -0.05 (-0.15%) 14,600 496.4 0 0 34,050 36,400 31,700
17/04/2026 34,050 -0.45 (-1.3%) 5,500 188.38 0 0 34,500 36,900 32,100
16/04/2026 34,500 0.55 (1.62%) 14,900 508.04 0 0 33,950 36,300 31,600
15/04/2026 33,950 0.35 (1.04%) 7,000 235.66 0 0 33,600 35,950 31,250
14/04/2026 33,600 -0.4 (-1.18%) 11,400 384.63 0 0 34,000 36,350 31,650
13/04/2026 34,000 -0.05 (-0.15%) 700 23.84 0 0 34,050 36,400 31,700
10/04/2026 34,050 -0.3 (-0.87%) 12,800 430.63 0 0 34,350 36,750 31,950
09/04/2026 34,350 0.35 (1.03%) 1,500 51.55 0 0 34,000 36,350 31,650
08/04/2026 34,000 1 (3.03%) 3,200 108.34 0 0 33,000 35,300 30,700
07/04/2026 33,000 0 (0%) 12,300 410.55 0 0 33,000 35,300 30,700
06/04/2026 33,000 -0.5 (-1.49%) 3,800 125.97 0 0 33,500 35,800 31,200
03/04/2026 33,500 -1.3 (-3.74%) 20,400 690.87 0 0 34,800 37,200 32,400
02/04/2026 34,800 0.3 (0.87%) 400 13.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 -0.3 (-0.86%) 3,300 113.97 0 0 34,800 37,200 32,400
31/03/2026 34,800 0 (0%) 5,500 191.05 0 0 34,800 37,200 32,400
30/03/2026 34,800 0.3 (0.87%) 1,000 34.5 0 0 34,500 36,900 32,100
27/03/2026 34,500 -0.1 (-0.29%) 3,200 106.37 0 0 34,600 37,000 32,200
26/03/2026 34,600 -0.1 (-0.29%) 2,600 88.8 0 0 34,700 37,100 32,300
25/03/2026 34,700 -0.15 (-0.43%) 13,800 478.93 0 0 34,850 37,250 32,450
24/03/2026 34,850 0.35 (1.01%) 1,300 45.84 0 0 34,500 36,900 32,100
23/03/2026 34,500 -0.1 (-0.29%) 10,600 354.88 0 0 34,600 37,000 32,200
20/03/2026 34,600 -0.35 (-1.%) 600 20.83 0 0 34,950 37,350 32,550
19/03/2026 34,950 -0.55 (-1.55%) 1,300 44.88 0 0 35,500 37,950 33,050
18/03/2026 35,500 0.3 (0.85%) 52,300 1,843.32 0 0 35,200 37,650 32,750
17/03/2026 35,200 0.6 (1.73%) 1,200 41.72 0 0 34,600 37,000 32,200
16/03/2026 34,600 -1.4 (-3.89%) 1,100 38.86 0 0 36,000 38,500 33,500
13/03/2026 36,000 0 (0%) 1,500 53.66 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.9 (-2.44%) 2,000 71.57 0 0 36,900 39,450 34,350
11/03/2026 36,900 1.3 (3.65%) 12,400 445.57 0 0 35,600 38,050 33,150
10/03/2026 35,600 2.25 (6.75%) 17,500 620.31 0 0 33,350 35,650 31,050
09/03/2026 33,350 -1.65 (-4.71%) 15,000 501.6 0 0 35,000 37,450 32,550
06/03/2026 35,000 0.2 (0.57%) 18,200 629.62 0 0 34,800 37,200 32,400
05/03/2026 34,800 -0.7 (-1.97%) 7,900 276.71 0 0 35,500 37,950 33,050
04/03/2026 35,500 0 (0%) 15,400 540.94 0 0 35,500 37,950 33,050
03/03/2026 35,500 -0.1 (-0.28%) 25,500 905.13 0 0 35,600 38,050 33,150
02/03/2026 35,600 -0.65 (-1.79%) 67,100 2,407.46 0 0 36,250 38,750 33,750
27/02/2026 36,250 0 (0%) 106,300 3,853.53 0 0 36,250 38,750 33,750
26/02/2026 36,250 -0.65 (-1.76%) 13,800 502.05 0 0 36,900 39,450 34,350
25/02/2026 36,900 0.1 (0.27%) 11,400 419.32 0 0 36,800 39,350 34,250
24/02/2026 36,800 -0.2 (-0.54%) 3,900 144.03 0 0 37,000 39,550 34,450
23/02/2026 37,000 0 (0%) 32,000 1,177.71 0 0 37,000 39,550 34,450

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