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 21,300 0 (0%) 113,148 2,397.31 0 0 21,300 24,400 18,200
16/07/2026 21,600 0.1 (0.47%) 357,499 7,610.3 0 0 21,500 24,700 18,300
15/07/2026 21,300 -0.4 (-1.84%) 150,282 3,236.84 195,000 4,855.5 21,700 24,900 18,500
14/07/2026 21,800 0.3 (1.4%) 146,169 3,173.3 0 0 21,500 24,700 18,300
13/07/2026 21,600 -0.8 (-3.57%) 342,536 7,378.77 100,000 2,240 22,400 25,700 19,100
10/07/2026 22,300 0.3 (1.36%) 657,071 14,736.79 0 0 22,000 25,300 18,700
09/07/2026 22,200 0.9 (4.23%) 520,069 11,442.6 0 0 21,300 24,400 18,200
08/07/2026 21,600 0.6 (2.86%) 371,632 7,928.99 0 0 21,000 24,100 17,900
07/07/2026 21,000 -0.7 (-3.23%) 414,271 8,692.2 0 0 21,700 24,900 18,500
06/07/2026 21,500 -0.9 (-4.02%) 553,812 12,022.29 50,000 1,120 22,400 25,700 19,100
03/07/2026 22,300 -0.5 (-2.19%) 323,296 7,252.08 0 0 22,800 26,200 19,400
02/07/2026 22,700 0 (0%) 165,968 3,777.94 0 0 22,700 26,100 19,300
01/07/2026 22,800 0.1 (0.44%) 318,741 7,226.83 100,000 2,270 22,700 26,100 19,300
30/06/2026 22,800 -0.1 (-0.44%) 218,256 4,959.03 0 0 22,900 26,300 19,500
29/06/2026 22,800 -0.3 (-1.3%) 438,756 10,029.34 0 0 23,100 26,500 19,700
26/06/2026 23,200 -0.7 (-2.93%) 628,627 14,538.2 50,000 1,195 23,900 27,400 20,400
25/06/2026 23,900 -0.3 (-1.24%) 327,807 7,829.17 0 0 24,200 27,800 20,600
24/06/2026 25,800 -0.2 (-0.77%) 330,647 8,550.79 0 0 26,000 29,900 22,100
23/06/2026 25,900 -0.1 (-0.38%) 372,766 9,701.96 0 0 26,000 29,900 22,100
22/06/2026 26,100 0 (0%) 844,134 21,986.91 0 0 26,100 30,000 22,200
19/06/2026 26,100 -0.1 (-0.38%) 251,603 6,570.57 0 0 26,200 30,100 22,300
18/06/2026 26,200 0.2 (0.77%) 212,298 5,563.35 0 0 26,000 29,900 22,100
17/06/2026 26,200 0.4 (1.55%) 731,767 19,048.43 0 0 25,800 29,600 22,000
16/06/2026 25,800 0.1 (0.39%) 218,857 5,636.34 0 0 25,700 29,500 21,900
15/06/2026 25,800 0 (0%) 459,049 11,814.86 0 0 25,800 29,600 22,000
12/06/2026 25,800 0 (0%) 169,939 4,390.2 0 0 25,800 29,600 22,000
11/06/2026 25,700 0 (0%) 177,492 4,572.4 0 0 25,700 29,500 21,900
10/06/2026 25,800 0.1 (0.39%) 159,183 4,093.81 0 0 25,700 29,500 21,900
09/06/2026 25,800 -0.1 (-0.39%) 263,339 6,765.36 0 0 25,900 29,700 22,100
08/06/2026 25,800 -0.4 (-1.53%) 316,645 8,213.79 0 0 26,200 30,100 22,300
05/06/2026 26,100 0 (0%) 345,862 9,074.46 0 0 26,100 30,000 22,200
04/06/2026 26,300 0.5 (1.94%) 319,505 8,349.5 0 0 25,800 29,600 22,000
03/06/2026 25,800 0.1 (0.39%) 170,078 4,379.82 0 0 25,700 29,500 21,900
02/06/2026 25,700 -0.1 (-0.39%) 228,523 5,883.4 0 0 25,800 29,600 22,000
01/06/2026 25,900 0.1 (0.39%) 370,629 9,553.46 0 0 25,800 29,600 22,000
29/05/2026 25,900 -0.1 (-0.38%) 287,759 7,430.71 0 0 26,000 29,900 22,100
28/05/2026 25,900 -0.4 (-1.52%) 306,399 7,975.23 0 0 26,300 30,200 22,400
27/05/2026 26,400 0.3 (1.15%) 116,944 3,078.47 0 0 26,100 30,000 22,200
26/05/2026 26,300 0 (0%) 326,581 8,526.31 150,000 4,485 26,300 30,200 22,400
25/05/2026 26,300 -0.1 (-0.38%) 298,741 7,850.22 0 0 26,400 30,300 22,500
22/05/2026 26,400 0 (0%) 350,138 9,236.75 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 124,906 3,300.89 0 0 26,400 30,300 22,500
20/05/2026 26,700 -0.4 (-1.48%) 664,292 17,524.31 0 0 27,100 31,100 23,100
19/05/2026 26,900 -0.2 (-0.74%) 657,529 17,805.61 0 0 27,100 31,100 23,100
18/05/2026 27,300 0.6 (2.25%) 1,149,936 31,170.78 10,000 227 26,700 30,700 22,700
15/05/2026 26,800 0 (0%) 377,434 10,064.9 0 0 26,800 30,800 22,800
14/05/2026 26,700 -0.1 (-0.37%) 254,786 6,818.37 0 0 26,800 30,800 22,800
13/05/2026 26,700 0.3 (1.14%) 711,290 19,029.24 0 0 26,400 30,300 22,500
12/05/2026 26,400 0.1 (0.38%) 302,348 7,976.98 0 0 26,300 30,200 22,400
11/05/2026 26,400 0.4 (1.54%) 918,035 24,134.65 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 296,740 7,724.65 0 0 26,000 29,900 22,100
07/05/2026 26,000 -0.2 (-0.76%) 310,724 8,094.3 0 0 26,200 30,100 22,300
06/05/2026 26,300 0.3 (1.15%) 260,431 6,810.3 0 0 26,000 29,900 22,100
05/05/2026 26,300 0.3 (1.15%) 425,757 11,057.58 0 0 26,000 29,900 22,100
04/05/2026 26,000 -0.2 (-0.76%) 349,987 9,101.38 0 0 26,200 30,100 22,300
29/04/2026 26,400 0.6 (2.33%) 344,692 9,043.64 0 0 25,800 29,600 22,000
28/04/2026 25,600 -0.8 (-3.03%) 615,826 15,875.29 0 0 26,400 30,300 22,500
24/04/2026 26,300 -0.4 (-1.5%) 440,221 11,620.91 0 0 26,700 30,700 22,700
23/04/2026 26,700 -0.6 (-2.2%) 1,139,654 30,440.93 0 0 27,300 31,300 23,300
22/04/2026 27,100 -0.5 (-1.81%) 476,856 12,995.84 0 0 27,600 31,700 23,500
21/04/2026 27,300 -0.6 (-2.15%) 930,859 25,678.48 0 0 27,900 32,000 23,800
20/04/2026 27,800 -0.2 (-0.71%) 430,495 11,999.3 0 0 28,000 32,200 23,800
17/04/2026 28,000 0.1 (0.36%) 528,478 14,785.22 0 0 27,900 32,000 23,800
16/04/2026 27,900 -0.6 (-2.11%) 1,288,640 35,955.66 0 0 28,500 32,700 24,300
15/04/2026 28,400 0 (0%) 1,193,357 34,033.91 10,000 282 28,400 32,600 24,200
14/04/2026 28,400 -0.2 (-0.7%) 1,053,033 29,933.34 0 0 28,600 32,800 24,400
13/04/2026 28,600 0.5 (1.78%) 1,383,947 39,538.57 0 0 28,100 32,300 23,900
10/04/2026 28,100 0.3 (1.08%) 1,359,018 38,154.12 0 0 27,800 31,900 23,700
09/04/2026 27,800 0.5 (1.83%) 1,100,791 30,552.84 0 0 27,300 31,300 23,300
08/04/2026 27,600 0.5 (1.85%) 1,399,802 38,173.78 0 0 27,100 31,100 23,100
07/04/2026 27,100 -0.2 (-0.73%) 333,657 9,028.3 0 0 27,300 31,300 23,300
06/04/2026 26,900 -0.6 (-2.18%) 759,576 20,729.35 0 0 27,500 31,600 23,400
03/04/2026 27,400 0.3 (1.11%) 1,256,426 34,588.22 0 0 27,100 31,100 23,100
02/04/2026 27,400 -0.1 (-0.36%) 1,105,146 30,004.42 0 0 27,500 31,600 23,400
01/04/2026 27,500 0 (0%) 1,577,748 43,345.32 0 0 27,500 31,600 23,400
31/03/2026 27,400 -0.4 (-1.44%) 1,451,706 39,859.87 560,000 17,273 27,800 31,900 23,700
30/03/2026 27,700 -0.3 (-1.07%) 876,224 24,374.65 0 0 28,000 32,200 23,800
27/03/2026 28,200 0.8 (2.92%) 1,208,946 33,900.45 0 0 27,400 31,500 23,300
26/03/2026 27,900 0.8 (2.95%) 1,171,802 32,164.16 0 0 27,100 31,100 23,100
25/03/2026 27,400 0.5 (1.86%) 1,512,612 40,934.35 710,000 16,685 26,900 30,900 22,900
24/03/2026 27,000 0.1 (0.37%) 763,587 20,539.05 0 0 26,900 30,900 22,900
23/03/2026 26,300 -1.8 (-6.41%) 2,293,702 61,606.37 0 0 28,100 32,300 23,900
20/03/2026 27,600 -1.3 (-4.5%) 1,113,035 31,226.76 0 0 28,900 33,200 24,600
19/03/2026 28,900 0.2 (0.7%) 1,280,546 37,029.22 0 0 28,700 33,000 24,400
18/03/2026 29,500 1.6 (5.73%) 2,682,499 77,017.93 0 0 27,900 32,000 23,800
17/03/2026 27,600 -0.7 (-2.47%) 2,228,874 62,082.65 5,200 148.2 28,300 32,500 24,100
16/03/2026 28,400 -2 (-6.58%) 3,197,122 90,366.68 5,000 166.5 30,400 34,900 25,900
13/03/2026 29,600 0 (0%) 3,031,608 92,115.68 0 0 29,600 34,000 25,200
12/03/2026 30,300 1.5 (5.21%) 2,452,244 72,644.92 10,000 289 28,800 33,100 24,500
11/03/2026 29,200 -0.1 (-0.34%) 1,585,314 45,710.35 0 0 29,300 33,600 25,000
10/03/2026 29,500 0.3 (1.03%) 2,306,695 67,626.72 0 0 29,200 33,500 24,900
09/03/2026 28,300 -3 (-9.58%) 7,593,756 221,569.9 0 0 31,300 35,900 26,700
06/03/2026 31,500 0.4 (1.29%) 2,549,266 79,809.05 0 0 31,100 35,700 26,500
05/03/2026 30,800 -1.6 (-4.94%) 3,691,179 114,867.5 0 0 32,400 37,200 27,600
04/03/2026 32,400 -1.3 (-3.86%) 4,560,318 147,824.55 0 0 33,700 38,700 28,700
03/03/2026 34,300 0.9 (2.69%) 4,634,307 156,156.58 0 0 33,400 38,400 28,400
02/03/2026 34,000 2.8 (8.97%) 6,312,954 211,110.17 0 0 31,200 35,800 26,600
27/02/2026 31,700 1.6 (5.32%) 4,212,721 131,430.84 0 0 30,100 34,600 25,600
26/02/2026 30,400 -0.3 (-0.98%) 1,968,715 59,345.69 0 0 30,700 35,300 26,100
25/02/2026 30,700 0.2 (0.66%) 2,137,325 65,569.39 0 0 30,500 35,000 26,000
24/02/2026 30,800 1.3 (4.41%) 4,068,356 124,079.64 0 0 29,500 33,900 25,100
23/02/2026 29,700 1.1 (3.85%) 1,874,523 55,263.14 0 0 28,600 32,800 24,400
13/02/2026 28,700 0 (0%) 569,385 16,293.12 0 0 28,700 33,000 24,400
12/02/2026 28,600 0 (0%) 808,330 23,224.09 0 0 28,600 32,800 24,400
11/02/2026 28,400 -0.6 (-2.07%) 1,103,686 31,536.59 0 0 29,000 33,300 24,700
10/02/2026 28,600 -0.3 (-1.04%) 1,270,924 36,801.98 0 0 28,900 33,200 24,600
09/02/2026 29,400 1.2 (4.26%) 822,070 23,787. 0 0 28,200 32,400 24,000
06/02/2026 28,000 -1.4 (-4.76%) 1,237,575 34,892.22 0 0 29,400 33,800 25,000
05/02/2026 28,900 -1.1 (-3.67%) 1,862,540 54,723.37 0 0 30,000 34,500 25,500
04/02/2026 30,400 -0.1 (-0.33%) 2,170,731 65,133.68 0 0 30,500 35,000 26,000
03/02/2026 30,300 0.5 (1.68%) 1,573,853 48,007.89 0 0 29,800 34,200 25,400
02/02/2026 30,500 1.1 (3.74%) 2,513,709 74,992.82 0 0 29,400 33,800 25,000
30/01/2026 29,400 1.1 (3.89%) 4,023,904 118,217.08 0 0 28,300 32,500 24,100
29/01/2026 28,600 1.5 (5.54%) 3,306,437 93,516.71 0 0 27,100 31,100 23,100
28/01/2026 27,100 0.4 (1.5%) 1,198,258 32,482.51 0 0 26,700 30,700 22,700
27/01/2026 26,700 -0.1 (-0.37%) 1,108,610 29,555.52 0 0 26,800 30,800 22,800
26/01/2026 26,500 -1.7 (-6.03%) 2,133,682 57,124.76 0 0 28,200 32,400 24,000
23/01/2026 27,700 -1.1 (-3.82%) 1,187,923 33,442.63 0 0 28,800 33,100 24,500
22/01/2026 28,600 1.2 (4.38%) 3,816,253 109,963.27 0 0 27,400 31,500 23,300
21/01/2026 27,300 -1 (-3.53%) 2,430,277 66,472.6 0 0 28,300 32,500 24,100
20/01/2026 28,100 -0.8 (-2.77%) 1,718,302 48,632.23 0 0 28,900 33,200 24,600
19/01/2026 28,800 -0.5 (-1.71%) 801,964 23,178.93 0 0 29,300 33,600 25,000

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