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
25/05/2026 7,000 0 (0%) 35,153 247.1 0 0 7,000 7,700 6,300
22/05/2026 7,000 -0.1 (-1.41%) 13,644 95.64 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 21,302 151.18 0 0 7,100 7,800 6,400
20/05/2026 7,100 0 (0%) 64,612 454.47 0 0 7,100 7,800 6,400
19/05/2026 7,100 0 (0%) 86,004 605.26 0 0 7,100 7,800 6,400
18/05/2026 7,100 0 (0%) 66,500 472.55 0 0 7,100 7,800 6,400
15/05/2026 7,100 -0.1 (-1.39%) 15,423 110.72 0 0 7,200 7,900 6,500
14/05/2026 7,200 0.1 (1.41%) 121,420 874.02 0 0 7,100 7,800 6,400
13/05/2026 7,100 0 (0%) 75,710 544.24 0 0 7,100 7,800 6,400
12/05/2026 7,100 0 (0%) 93,424 672.66 0 0 7,100 7,800 6,400
11/05/2026 7,100 -0.1 (-1.39%) 32,713 235.84 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 101,987 736.37 0 0 7,300 8,000 6,600
07/05/2026 7,300 0.1 (1.39%) 43,590 314.18 0 0 7,200 7,900 6,500
06/05/2026 7,200 0 (0%) 19,725 142.02 0 0 7,200 7,900 6,500
05/05/2026 7,200 0.1 (1.41%) 119,711 847.15 0 0 7,100 7,800 6,400
04/05/2026 7,100 0 (0%) 26,755 189.92 0 0 7,100 7,800 6,400
29/04/2026 7,100 -0.1 (-1.39%) 18,917 135.77 0 0 7,200 7,900 6,500
28/04/2026 7,200 0.1 (1.41%) 30,421 217.98 0 0 7,100 7,800 6,400
24/04/2026 7,100 -0.1 (-1.39%) 28,721 203.99 0 0 7,200 7,900 6,500
23/04/2026 7,200 0 (0%) 41,807 297.38 0 0 7,200 7,900 6,500
22/04/2026 7,200 0 (0%) 31,107 223.23 0 0 7,200 7,900 6,500
21/04/2026 7,200 0 (0%) 33,150 238.78 0 0 7,200 7,900 6,500
20/04/2026 7,200 0 (0%) 38,500 277.18 0 0 7,200 7,900 6,500
17/04/2026 7,200 -0.1 (-1.37%) 49,924 359.62 0 0 7,300 8,000 6,600
16/04/2026 7,300 0 (0%) 25,601 184.43 0 0 7,300 8,000 6,600
15/04/2026 7,300 0 (0%) 80,365 580.62 0 0 7,300 8,000 6,600
14/04/2026 7,300 0 (0%) 63,943 465.12 0 0 7,300 8,000 6,600
13/04/2026 7,300 0 (0%) 14,946 109.43 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 38,204 278.03 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.1 (-1.35%) 82,274 590.41 0 0 7,400 8,100 6,700
08/04/2026 7,400 0.2 (2.78%) 43,049 312.85 0 0 7,200 7,900 6,500
07/04/2026 7,200 0 (0%) 27,126 192.84 0 0 7,200 7,900 6,500
06/04/2026 7,200 0 (0%) 10,057 71.92 0 0 7,200 7,900 6,500
03/04/2026 7,200 -0.1 (-1.37%) 38,415 276.03 0 0 7,300 8,000 6,600
02/04/2026 7,300 -0.1 (-1.35%) 19,490 141.73 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 37,635 277.45 0 0 7,400 8,100 6,700
31/03/2026 7,400 0.1 (1.37%) 15,501 113.22 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 33,194 242.56 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 86,844 635.78 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 35,886 260.93 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 54,712 399.89 0 0 7,300 8,000 6,600
24/03/2026 7,300 0.1 (1.39%) 25,906 186.21 0 0 7,200 7,900 6,500
23/03/2026 7,200 -0.1 (-1.37%) 55,311 391.71 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.3 (-3.95%) 89,401 665.42 0 0 7,600 8,300 6,900
19/03/2026 7,600 0 (0%) 112,926 834.93 0 0 7,600 8,300 6,900
18/03/2026 7,600 0.2 (2.7%) 156,086 1,174.23 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 38,548 283.98 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 43,567 319.26 0 0 7,300 8,000 6,600
13/03/2026 7,300 0.1 (1.39%) 102,930 757.09 0 0 7,200 7,900 6,500
12/03/2026 7,200 0 (0%) 53,852 384.64 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 45,428 319.82 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.1 (1.47%) 142,822 981.09 0 0 6,800 7,400 6,200
09/03/2026 6,800 -0.7 (-9.33%) 427,952 3,009.76 0 0 7,500 8,200 6,800
06/03/2026 7,500 -0.1 (-1.32%) 77,300 580.58 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.1 (-1.3%) 178,572 1,365.04 0 0 7,700 8,400 7,000
04/03/2026 7,700 0 (0%) 293,085 2,238.61 0 0 7,700 8,400 7,000
03/03/2026 7,700 0.1 (1.32%) 303,144 2,320.88 0 0 7,600 8,300 6,900
02/03/2026 7,600 -0.2 (-2.56%) 163,159 1,244.56 0 0 7,800 8,500 7,100
27/02/2026 7,800 0.1 (1.3%) 31,409 242.25 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 50,217 389.52 0 0 7,700 8,400 7,000
25/02/2026 7,700 -0.1 (-1.28%) 137,587 1,043.77 0 0 7,800 8,500 7,100
24/02/2026 7,800 0.1 (1.3%) 45,895 354.01 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 32,080 244.57 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 68,511 515.72 0 0 7,500 8,200 6,800
12/02/2026 7,500 -0.2 (-2.6%) 52,200 394.02 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 33,352 254.59 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 109,008 820.31 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 19,830 151.33 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.2 (-2.56%) 71,409 551.89 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 56,079 434.55 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 101,626 793.27 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 44,300 344.44 0 0 7,700 8,400 7,000
02/02/2026 7,700 -0.2 (-2.53%) 379,750 2,971.27 0 0 7,900 8,600 7,200
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200
23/01/2026 8,000 0 (0%) 85,755 689.37 0 0 8,000 8,800 7,200
22/01/2026 8,000 0.1 (1.27%) 113,853 918.48 0 0 7,900 8,600 7,200
21/01/2026 7,900 0.1 (1.28%) 130,211 1,015.58 750,000 6,000 7,800 8,500 7,100
20/01/2026 7,800 -0.2 (-2.5%) 307,658 2,424.84 0 0 8,000 8,800 7,200
19/01/2026 8,000 -0.1 (-1.23%) 313,210 2,542.04 0 0 8,100 8,900 7,300
16/01/2026 8,100 -0.1 (-1.22%) 138,619 1,137.29 0 0 8,200 9,000 7,400
15/01/2026 8,200 0.2 (2.5%) 194,689 1,570.5 0 0 8,000 8,800 7,200
14/01/2026 8,000 0 (0%) 177,532 1,418.62 0 0 8,000 8,800 7,200
13/01/2026 8,000 0.3 (3.9%) 212,797 1,678.71 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 42,820 330.29 0 0 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 203,420 1,567.62 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 42,657 328.19 0 0 7,700 8,400 7,000
07/01/2026 7,700 0 (0%) 90,300 689.28 0 0 7,700 8,400 7,000
06/01/2026 7,700 0.1 (1.32%) 76,307 577.62 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 67,931 518.5 0 0 7,600 8,300 6,900
31/12/2025 7,600 -0.2 (-2.56%) 23,503 182. 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 52,469 404.47 0 0 7,800 8,500 7,100
29/12/2025 7,800 0 (0%) 8,593 66.32 0 0 7,800 8,500 7,100
26/12/2025 7,800 0.1 (1.3%) 77,219 590.22 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 6,866 52.68 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 44,417 341.91 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 38,694 296.85 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 26,902 206.81 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 16,738 128.71 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 30,111 231.97 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 86,733 661.02 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 90,415 699.52 0 0 7,800 8,500 7,100
15/12/2025 7,800 0.2 (2.63%) 21,962 168.86 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.2 (-2.56%) 100,719 772.83 0 0 7,800 8,500 7,100
11/12/2025 7,800 -0.1 (-1.27%) 31,800 248.05 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 31,622 247.06 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 85,020 650.9 0 0 7,900 8,600 7,200
08/12/2025 7,900 0.1 (1.28%) 22,833 178.75 0 0 7,800 8,500 7,100
05/12/2025 7,800 -0.2 (-2.5%) 29,129 227.88 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 29,762 236.01 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 138,094 1,080.57 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 38,102 299.74 396,900 3,016.44 8,000 8,800 7,200
01/12/2025 8,000 0.2 (2.56%) 68,901 544.75 0 0 7,800 8,500 7,100
28/11/2025 7,800 -0.1 (-1.27%) 27,600 217.41 0 0 7,900 8,600 7,200
27/11/2025 7,900 0 (0%) 34,170 269.24 0 0 7,900 8,600 7,200
26/11/2025 7,900 0 (0%) 20,092 157.77 0 0 7,900 8,600 7,200
25/11/2025 7,900 0 (0%) 60,794 478.67 0 0 7,900 8,600 7,200

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