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
25/09/2026 25,800 1 (4.03%) 7,681 196.41 0 0 24,800 27,200 22,400
24/09/2026 24,800 -0.2 (-0.8%) 421 10.5 0 0 25,000 27,500 22,500
23/09/2026 25,000 0.3 (1.21%) 3,101 77.57 0 0 24,700 27,100 22,300
22/09/2026 24,700 -0.1 (-0.4%) 2,350 58.13 0 0 24,800 27,200 22,400
21/09/2026 24,800 -0.2 (-0.8%) 1,266 31.46 0 0 25,000 27,500 22,500
18/09/2026 25,000 0.1 (0.4%) 512 12.77 0 0 24,900 27,300 22,500
17/09/2026 24,900 0 (0%) 3,200 79.96 0 0 24,900 27,300 22,500
16/09/2026 24,900 0 (0%) 6,622 165.24 0 0 24,900 27,300 22,500
15/09/2026 24,900 0.1 (0.4%) 1,700 42.39 0 0 24,800 27,200 22,400
14/09/2026 24,800 -0.2 (-0.8%) 2,312 57.44 0 0 25,000 27,500 22,500
11/09/2026 25,000 -0.3 (-1.19%) 1,900 47.73 0 0 25,300 27,800 22,800
10/09/2026 25,300 -0.1 (-0.39%) 5,275 132.73 0 0 25,400 27,900 22,900
09/09/2026 25,400 -0.1 (-0.39%) 801 20.21 0 0 25,500 28,000 23,000
08/09/2026 25,500 0 (0%) 723 18.44 10,200 234.6 25,500 28,000 23,000
07/09/2026 25,500 0.1 (0.39%) 1,351 34.33 0 0 25,400 27,900 22,900
04/09/2026 25,400 0.1 (0.4%) 1,800 45.68 0 0 25,300 27,800 22,800
03/09/2026 25,300 0 (0%) 2,100 52.82 0 0 25,300 27,800 22,800
28/08/2026 25,300 -0.1 (-0.39%) 1,701 43.14 0 0 25,400 27,900 22,900
27/08/2026 25,400 -0.4 (-1.55%) 2,244 56.98 0 0 25,800 28,300 23,300
26/08/2026 25,800 0.2 (0.78%) 1,735 44.76 0 0 25,600 28,100 23,100
25/08/2026 25,600 0.1 (0.39%) 3,351 85. 0 0 25,500 28,000 23,000
24/08/2026 25,500 -0.1 (-0.39%) 5,013 127.46 0 0 25,600 28,100 23,100
21/08/2026 25,600 0.1 (0.39%) 4,506 116.11 0 0 25,500 28,000 23,000
20/08/2026 25,500 0.1 (0.39%) 6,200 158.4 0 0 25,400 27,900 22,900
19/08/2026 25,400 0 (0%) 3,354 84.85 0 0 25,400 27,900 22,900
18/08/2026 25,400 0.5 (2.01%) 5,455 136.85 0 0 24,900 27,300 22,500
17/08/2026 24,900 -0.1 (-0.4%) 1,466 36.64 0 0 25,000 27,500 22,500
14/08/2026 25,000 -0.4 (-1.57%) 6,762 168.85 0 0 25,400 27,900 22,900
13/08/2026 25,400 0 (0%) 3,811 96.8 0 0 25,400 27,900 22,900
12/08/2026 25,400 0 (0%) 5,405 137.53 0 0 25,400 27,900 22,900
11/08/2026 25,400 -0.2 (-0.78%) 722 18.49 0 0 25,600 28,100 23,100
10/08/2026 25,600 -0.1 (-0.39%) 3,107 79.44 0 0 25,700 28,200 23,200
07/08/2026 25,700 -0.1 (-0.39%) 3,228 83.17 0 0 25,800 28,300 23,300
06/08/2026 25,800 0 (0%) 101 2.61 0 0 25,800 28,300 23,300
05/08/2026 25,800 -0.1 (-0.39%) 16,150 417.41 0 0 25,900 28,400 23,400
04/08/2026 25,900 0.8 (3.19%) 4,273 110.36 0 0 25,100 27,600 22,600
03/08/2026 25,100 0.1 (0.4%) 5,323 131.2 0 0 25,000 27,500 22,500
31/07/2026 25,000 -0.4 (-1.57%) 10,205 255.93 0 0 25,400 27,900 22,900
30/07/2026 25,400 0.4 (1.6%) 17,302 433.14 0 0 25,000 27,500 22,500
29/07/2026 25,000 -0.2 (-0.79%) 1,740 43.56 0 0 25,200 27,700 22,700
28/07/2026 25,200 0.4 (1.61%) 24,093 589.44 0 0 24,800 27,200 22,400
27/07/2026 24,800 -0.5 (-1.98%) 16,978 426.55 0 0 25,300 27,800 22,800
24/07/2026 25,300 -0.3 (-1.17%) 4,316 109.64 0 0 25,600 28,100 23,100
23/07/2026 25,600 0 (0%) 1,300 33.3 0 0 25,600 28,100 23,100
22/07/2026 25,600 -0.1 (-0.39%) 10,112 262.11 0 0 25,700 28,200 23,200
21/07/2026 25,700 0.1 (0.39%) 3,610 91.61 0 0 25,600 28,100 23,100
20/07/2026 25,600 -0.4 (-1.54%) 678 17.43 0 0 26,000 28,600 23,400
17/07/2026 26,000 0.5 (1.96%) 3,161 80.87 0 0 25,500 28,000 23,000
16/07/2026 25,500 -1.1 (-4.14%) 6,927 177.34 0 0 26,600 29,200 24,000
15/07/2026 26,600 0 (0%) 1,081 28.75 0 0 26,600 29,200 24,000
14/07/2026 26,600 0.6 (2.31%) 5,268 140.39 0 0 26,000 28,600 23,400
13/07/2026 26,000 -0.4 (-1.52%) 5,930 153.49 0 0 26,400 29,000 23,800
10/07/2026 26,400 -0.1 (-0.38%) 1,601 42.42 0 0 26,500 29,100 23,900
09/07/2026 26,500 0 (0%) 880 23.36 0 0 26,500 29,100 23,900
08/07/2026 26,500 0 (0%) 4,225 112. 0 0 26,500 29,100 23,900
07/07/2026 26,500 -0.8 (-2.93%) 9,610 255.79 0 0 27,300 30,000 24,600
06/07/2026 27,300 0 (0%) 10,339 279.51 0 0 27,300 30,000 24,600
03/07/2026 27,300 -0.2 (-0.73%) 3,311 88.93 0 0 27,500 30,200 24,800
02/07/2026 27,500 -0.1 (-0.36%) 2,625 72.47 0 0 27,600 30,300 24,900
01/07/2026 27,600 0.6 (2.22%) 12,347 337.95 0 0 27,000 29,700 24,300
30/06/2026 27,000 -0.9 (-3.23%) 13,706 373.91 0 0 27,900 30,600 25,200
29/06/2026 27,900 0 (0%) 1,201 33.47 0 0 27,900 30,600 25,200
26/06/2026 27,900 0 (0%) 7,216 194.41 0 0 27,900 30,600 25,200
25/06/2026 27,900 0 (0%) 3,302 92.13 0 0 27,900 30,600 25,200
24/06/2026 27,900 -0.1 (-0.36%) 2,205 61.55 0 0 28,000 30,800 25,200
23/06/2026 28,000 0 (0%) 1,305 36.55 0 0 28,000 30,800 25,200
22/06/2026 28,000 -0.1 (-0.36%) 1,123 31.54 0 0 28,100 30,900 25,300
19/06/2026 28,100 -0.1 (-0.35%) 2,103 59.18 0 0 28,200 31,000 25,400
18/06/2026 29,000 -0.2 (-0.68%) 2,120 61.48 0 0 29,200 32,100 26,300
17/06/2026 29,200 0.4 (1.39%) 2,257 65.41 0 0 28,800 31,600 26,000
16/06/2026 28,800 0 (0%) 2,200 63.31 0 0 28,800 31,600 26,000
15/06/2026 28,800 0.1 (0.35%) 2,880 82.57 0 0 28,700 31,500 25,900
12/06/2026 28,700 -0.1 (-0.35%) 8,426 240.34 0 0 28,800 31,600 26,000
11/06/2026 28,800 0.3 (1.05%) 601 17.28 0 0 28,500 31,300 25,700
10/06/2026 28,500 0 (0%) 4,519 128.81 0 0 28,500 31,300 25,700
09/06/2026 28,500 -0.1 (-0.35%) 4,200 121.1 0 0 28,600 31,400 25,800
08/06/2026 28,600 -0.4 (-1.38%) 14,600 420.63 0 0 29,000 31,900 26,100
05/06/2026 29,000 0 (0%) 400 11.59 0 0 29,000 31,900 26,100
04/06/2026 29,000 -0.2 (-0.68%) 5,600 162.07 0 0 29,200 32,100 26,300
03/06/2026 29,200 0.2 (0.69%) 4,200 121.79 0 0 29,000 31,900 26,100
02/06/2026 29,000 0 (0%) 4,450 129.71 0 0 29,000 31,900 26,100
01/06/2026 29,000 -0.4 (-1.36%) 5,500 161.11 0 0 29,400 32,300 26,500
29/05/2026 29,400 0.2 (0.68%) 7,590 220.09 0 0 29,200 32,100 26,300
28/05/2026 29,200 0.1 (0.34%) 600 17.42 0 0 29,100 32,000 26,200
27/05/2026 29,100 -0.3 (-1.02%) 1,406 41.22 0 0 29,400 32,300 26,500
26/05/2026 29,400 -0.1 (-0.34%) 5,070 149.1 0 0 29,500 32,400 26,600
25/05/2026 29,500 0.3 (1.03%) 1,379 40.52 0 0 29,200 32,100 26,300
22/05/2026 29,200 0 (0%) 7,281 211.53 0 0 29,200 32,100 26,300
21/05/2026 29,200 -0.1 (-0.34%) 4,950 143.92 0 0 29,300 32,200 26,400
20/05/2026 29,300 0.3 (1.03%) 13,146 381.83 0 0 29,000 31,900 26,100
19/05/2026 29,000 -0.5 (-1.69%) 1,700 49.62 0 0 29,500 32,400 26,600
18/05/2026 29,500 0.3 (1.03%) 5,733 166.58 0 0 29,200 32,100 26,300
15/05/2026 29,200 -0.1 (-0.34%) 11,400 333.25 0 0 29,300 32,200 26,400
14/05/2026 29,300 -0.2 (-0.68%) 4,810 141.63 0 0 29,500 32,400 26,600
13/05/2026 29,500 -0.2 (-0.67%) 25,601 746.56 0 0 29,700 32,600 26,800
12/05/2026 29,700 0 (0%) 11,123 328.67 0 0 29,700 32,600 26,800
11/05/2026 29,700 0.2 (0.68%) 3,081 91.08 0 0 29,500 32,400 26,600
08/05/2026 29,500 0 (0%) 25,005 733.17 0 0 29,500 32,400 26,600
07/05/2026 29,500 -0.4 (-1.34%) 10,513 310.8 0 0 29,900 32,800 27,000
06/05/2026 29,900 -0.4 (-1.32%) 28,913 858.27 0 0 30,300 33,300 27,300
05/05/2026 30,300 -0.1 (-0.33%) 3,733 112.97 0 0 30,400 33,400 27,400
04/05/2026 30,400 0.5 (1.67%) 8,422 254.17 0 0 29,900 32,800 27,000
29/04/2026 29,900 0 (0%) 6,703 199.34 0 0 29,900 32,800 27,000
28/04/2026 29,900 -0.4 (-1.32%) 5,279 158.73 0 0 30,300 33,300 27,300
24/04/2026 30,300 0.3 (1%) 4,930 148.33 0 0 30,000 33,000 27,000
23/04/2026 30,000 0.2 (0.67%) 13,173 395.9 0 0 29,800 32,700 26,900
22/04/2026 29,800 -1.2 (-3.87%) 23,589 729.61 0 0 31,000 34,100 27,900
21/04/2026 31,000 0.8 (2.65%) 11,044 334.73 0 0 30,200 33,200 27,200
20/04/2026 30,200 -0.4 (-1.31%) 12,173 367.66 0 0 30,600 33,600 27,600
17/04/2026 30,600 -0.4 (-1.29%) 4,355 135.06 0 0 31,000 34,100 27,900
16/04/2026 31,000 0.1 (0.32%) 12,345 382.16 0 0 30,900 33,900 27,900
15/04/2026 30,900 1.1 (3.69%) 10,611 322.56 0 0 29,800 32,700 26,900
14/04/2026 29,800 -0.5 (-1.65%) 800 23.96 0 0 30,300 33,300 27,300
13/04/2026 30,300 0 (0%) 9,574 290.93 0 0 30,300 33,300 27,300
10/04/2026 30,300 0.3 (1%) 6,352 192.29 0 0 30,000 33,000 27,000
09/04/2026 30,000 -0.6 (-1.96%) 5,963 180.5 0 0 30,600 33,600 27,600
08/04/2026 30,600 1.4 (4.79%) 19,205 579.19 0 0 29,200 32,100 26,300
07/04/2026 29,200 -0.2 (-0.68%) 12,402 363.49 0 0 29,400 32,300 26,500
06/04/2026 29,400 -0.1 (-0.34%) 1,958 57.53 0 0 29,500 32,400 26,600
03/04/2026 29,500 -0.2 (-0.67%) 9,527 280.97 0 0 29,700 32,600 26,800
02/04/2026 29,700 -0.1 (-0.34%) 2,900 86.56 0 0 29,800 32,700 26,900
01/04/2026 29,800 -0.2 (-0.67%) 2,120 64.2 0 0 30,000 33,000 27,000
31/03/2026 30,000 -0.4 (-1.32%) 3,334 99.29 0 0 30,400 33,400 27,400
30/03/2026 30,400 0 (0%) 12,325 362.1 0 0 30,400 33,400 27,400
27/03/2026 30,400 -0.1 (-0.33%) 2,505 75.05 0 0 30,500 33,500 27,500

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