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
05/06/2026 10,000 -0.3 (-2.91%) 224,300 2,196.62 0 0 10,300 11,800 8,800
04/06/2026 10,400 0 (0%) 49,210 504.95 0 0 10,400 11,900 8,900
03/06/2026 10,600 0.1 (0.95%) 119,307 1,237.11 0 0 10,500 12,000 9,000
02/06/2026 10,800 0.7 (6.93%) 255,065 2,677.75 0 0 10,100 11,600 8,600
01/06/2026 10,500 0.2 (1.94%) 225,980 2,285.17 0 0 10,300 11,800 8,800
29/05/2026 10,500 0.7 (7.14%) 740,400 7,602. 0 0 9,800 11,200 8,400
28/05/2026 10,000 0 (0%) 211,943 2,072.26 0 0 10,000 11,500 8,500
27/05/2026 10,000 0.9 (9.89%) 710,683 7,103.75 0 0 9,100 10,400 7,800
26/05/2026 9,200 0 (0%) 51,499 466.94 0 0 9,200 10,500 7,900
25/05/2026 9,300 0 (0%) 154,412 1,414.31 0 0 9,300 10,600 8,000
22/05/2026 9,500 0.1 (1.06%) 143,601 1,336.07 0 0 9,400 10,800 8,000
21/05/2026 9,400 0.3 (3.3%) 191,700 1,794.42 0 0 9,100 10,400 7,800
20/05/2026 9,300 0.1 (1.09%) 92,360 836.73 0 0 9,200 10,500 7,900
19/05/2026 9,500 0.4 (4.4%) 98,614 903.54 0 0 9,100 10,400 7,800
18/05/2026 9,300 0 (0%) 52,612 476.63 0 0 9,300 10,600 8,000
15/05/2026 9,500 0.1 (1.06%) 57,034 530.21 0 0 9,400 10,800 8,000
14/05/2026 9,600 -0.1 (-1.03%) 154,401 1,455.53 0 0 9,700 11,100 8,300
13/05/2026 9,800 0 (0%) 82,104 793.02 0 0 9,800 11,200 8,400
12/05/2026 9,800 0.2 (2.08%) 207,606 2,030.65 0 0 9,600 11,000 8,200
11/05/2026 9,700 0 (0%) 45,902 440.62 0 0 9,700 11,100 8,300
08/05/2026 9,800 0.1 (1.03%) 49,952 482.49 0 0 9,700 11,100 8,300
07/05/2026 9,800 -0.1 (-1.01%) 36,413 354.43 0 0 9,900 11,300 8,500
06/05/2026 10,000 0.1 (1.01%) 70,913 699.16 0 0 9,900 11,300 8,500
05/05/2026 10,100 -0.1 (-0.98%) 53,923 532.2 0 0 10,200 11,700 8,700
04/05/2026 10,200 0.3 (3.03%) 148,752 1,513 0 0 9,900 11,300 8,500
29/04/2026 10,300 1.3 (14.44%) 678,000 6,721.37 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 2,425 21.71 0 0 9,000 10,300 7,700
24/04/2026 9,100 0.1 (1.11%) 8,852 79.6 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 19,100 171.45 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 26,600 238.65 0 0 9,000 10,300 7,700
21/04/2026 9,200 0.2 (2.22%) 76,000 681.18 0 0 9,000 10,300 7,700
20/04/2026 9,100 0.1 (1.11%) 69,011 618.11 0 0 9,000 10,300 7,700
17/04/2026 9,100 0 (0%) 24,206 216.77 0 0 9,100 10,400 7,800
16/04/2026 9,200 0.1 (1.1%) 76,380 696.54 0 0 9,100 10,400 7,800
15/04/2026 9,200 0.2 (2.22%) 98,207 889.12 0 0 9,000 10,300 7,700
14/04/2026 9,300 0.2 (2.2%) 128,018 1,152.89 0 0 9,100 10,400 7,800
13/04/2026 9,200 0.1 (1.1%) 129,801 1,176.85 0 0 9,100 10,400 7,800
10/04/2026 9,200 0 (0%) 135,844 1,230.25 0 0 9,200 10,500 7,900
09/04/2026 9,300 -0.2 (-2.11%) 88,667 812.5 0 0 9,500 10,900 8,100
08/04/2026 9,500 0.2 (2.15%) 232,169 2,203.53 0 0 9,300 10,600 8,000
07/04/2026 9,400 0.2 (2.17%) 102,000 945.56 0 0 9,200 10,500 7,900
06/04/2026 9,400 -0.1 (-1.05%) 86,754 796.62 0 0 9,500 10,900 8,100
03/04/2026 9,400 0.1 (1.08%) 108,406 1,027.3 0 0 9,300 10,600 8,000
02/04/2026 9,500 0.2 (2.15%) 172,420 1,596.84 0 0 9,300 10,600 8,000
01/04/2026 9,200 0.2 (2.22%) 219,886 2,038.42 0 0 9,000 10,300 7,700
31/03/2026 9,100 0 (0%) 125,902 1,131.61 0 0 9,100 10,400 7,800
30/03/2026 9,200 0 (0%) 207,041 1,885.4 0 0 9,200 10,500 7,900
27/03/2026 9,300 -0.1 (-1.06%) 248,020 2,280.04 0 0 9,400 10,800 8,000
26/03/2026 9,500 0.6 (6.74%) 422,506 3,968.31 0 0 8,900 10,200 7,600
25/03/2026 9,300 1.1 (13.41%) 1,592,438 14,122.67 0 0 8,200 9,400 7,000
24/03/2026 8,300 0.1 (1.22%) 358,630 2,923.34 0 0 8,200 9,400 7,000
23/03/2026 8,500 0.2 (2.41%) 518,327 4,240.76 0 0 8,300 9,500 7,100
20/03/2026 8,400 -0.1 (-1.18%) 63,623 529. 0 0 8,500 9,700 7,300
19/03/2026 8,600 0 (0%) 108,477 921.59 0 0 8,600 9,800 7,400
18/03/2026 8,800 0.3 (3.53%) 258,524 2,227.25 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.2 (2.41%) 128,459 1,091.46 0 0 8,300 9,500 7,100
16/03/2026 8,400 0.3 (3.7%) 151,019 1,257.04 0 0 8,100 9,300 6,900
13/03/2026 8,800 1 (12.82%) 205,201 1,662.94 0 0 7,800 8,900 6,700
12/03/2026 7,800 -0.1 (-1.27%) 7,049 55.03 0 0 7,900 9,000 6,800
11/03/2026 8,000 0.1 (1.27%) 97,325 767.57 0 0 7,900 9,000 6,800
10/03/2026 8,000 0.1 (1.27%) 43,101 339.37 0 0 7,900 9,000 6,800
09/03/2026 8,100 0 (0%) 272,952 2,153.78 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.5 (6.33%) 161,800 1,309.41 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.3 (3.9%) 56,339 442.36 0 0 7,700 8,800 6,600
04/03/2026 7,900 0.2 (2.6%) 120,620 924.62 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.1 (1.3%) 30,604 235.24 0 0 7,700 8,800 6,600
02/03/2026 7,800 0 (0%) 57,800 444.17 0 0 7,800 8,900 6,700
27/02/2026 7,800 -0.1 (-1.27%) 17,400 136.05 0 0 7,900 9,000 6,800
26/02/2026 7,900 0.2 (2.6%) 160,600 1,261.68 0 0 7,700 8,800 6,600
25/02/2026 7,800 0.2 (2.63%) 285,143 2,191.08 0 0 7,600 8,700 6,500
24/02/2026 7,700 0 (0%) 45,023 342.31 0 0 7,700 8,800 6,600
23/02/2026 7,800 0.2 (2.63%) 125,702 967.06 0 0 7,600 8,700 6,500
13/02/2026 8,000 0.4 (5.26%) 228,501 1,741.07 0 0 7,600 8,700 6,500
12/02/2026 7,600 0.1 (1.33%) 15,900 120.47 0 0 7,500 8,600 6,400
11/02/2026 7,600 0.3 (4.11%) 535,502 4,001.82 0 0 7,300 8,300 6,300
10/02/2026 7,400 0 (0%) 31,200 227.81 0 0 7,400 8,500 6,300
09/02/2026 7,400 0.1 (1.37%) 7,637 56.19 0 0 7,300 8,300 6,300
06/02/2026 7,400 0 (0%) 364,300 2,654.06 0 0 7,400 8,500 6,300
05/02/2026 7,500 0 (0%) 126,201 932.96 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 23,836 178.1 0 0 7,500 8,600 6,400
03/02/2026 7,600 0.2 (2.7%) 8,000 59.99 0 0 7,400 8,500 6,300
02/02/2026 7,500 0 (0%) 422,200 3,125 0 0 7,500 8,600 6,400
30/01/2026 7,600 0.1 (1.33%) 91,403 685.6 0 0 7,500 8,600 6,400
29/01/2026 7,600 0.1 (1.33%) 28,700 215.3 0 0 7,500 8,600 6,400
28/01/2026 7,600 0 (0%) 365,920 2,743.22 0 0 7,600 8,700 6,500
27/01/2026 7,700 0.1 (1.32%) 42,800 324.78 0 0 7,600 8,700 6,500
26/01/2026 7,700 0.1 (1.32%) 70,902 537.09 0 0 7,600 8,700 6,500
23/01/2026 7,700 0.1 (1.32%) 306,401 2,328.67 0 0 7,600 8,700 6,500
22/01/2026 7,700 0.1 (1.32%) 344,226 2,615.16 0 0 7,600 8,700 6,500
21/01/2026 7,700 0 (0%) 438,530 3,340.57 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 10,498 80.41 0 0 7,700 8,800 6,600
19/01/2026 7,800 0.2 (2.63%) 128,501 983.74 0 0 7,600 8,700 6,500
16/01/2026 7,700 0.1 (1.32%) 109,001 831.79 0 0 7,600 8,700 6,500
15/01/2026 7,600 0 (0%) 30,200 228.26 0 0 7,600 8,700 6,500
14/01/2026 7,600 0 (0%) 2,792 21.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 0.1 (1.33%) 12,001 91. 0 0 7,500 8,600 6,400
12/01/2026 7,600 0 (0%) 113,266 849.81 0 0 7,600 8,700 6,500
09/01/2026 7,700 0 (0%) 203,203 1,536.38 0 0 7,700 8,800 6,600
08/01/2026 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600

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