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
19/06/2026 2,630 -0.04 (-1.5%) 1,453,200 3,833.51 0 0 2,670 2,850 2,490
18/06/2026 2,670 -0.01 (-0.37%) 1,222,300 3,257.36 0 0 2,680 2,860 2,500
17/06/2026 2,680 -0.01 (-0.37%) 1,361,300 3,645.08 0 0 2,690 2,870 2,510
16/06/2026 2,690 -0.03 (-1.1%) 1,050,600 2,840.35 0 0 2,720 2,910 2,530
15/06/2026 2,720 0 (0%) 1,499,000 4,091.08 0 0 2,720 2,910 2,530
12/06/2026 2,720 -0.08 (-2.86%) 1,587,600 4,351.13 0 0 2,800 2,990 2,610
11/06/2026 2,800 -0.08 (-2.78%) 2,101,200 5,943.87 0 0 2,880 3,080 2,680
10/06/2026 2,880 0.18 (6.67%) 5,847,900 16,759.93 0 0 2,700 2,880 2,520
09/06/2026 2,700 -0.01 (-0.37%) 787,200 2,131.53 0 0 2,710 2,890 2,530
08/06/2026 2,710 0.06 (2.26%) 1,735,800 4,698.7 0 0 2,650 2,830 2,470
05/06/2026 2,650 -0.05 (-1.85%) 437,500 1,162.34 0 0 2,700 2,880 2,520
04/06/2026 2,700 0.02 (0.75%) 950,500 2,536.39 0 0 2,680 2,860 2,500
03/06/2026 2,680 -0.03 (-1.11%) 701,700 1,892.12 0 0 2,710 2,890 2,530
02/06/2026 2,710 0.02 (0.74%) 2,053,000 5,633.24 0 0 2,690 2,870 2,510
01/06/2026 2,690 0.06 (2.28%) 960,700 2,590.43 0 0 2,630 2,810 2,450
29/05/2026 2,630 -0.02 (-0.75%) 359,800 948.93 0 0 2,650 2,830 2,470
28/05/2026 2,650 -0.04 (-1.49%) 492,300 1,314.61 0 0 2,690 2,870 2,510
27/05/2026 2,690 -0.01 (-0.37%) 442,100 1,191.64 0 0 2,700 2,880 2,520
26/05/2026 2,700 0.07 (2.66%) 1,278,000 3,432.06 0 0 2,630 2,810 2,450
25/05/2026 2,630 -0.01 (-0.38%) 517,400 1,375.45 0 0 2,640 2,820 2,460
22/05/2026 2,640 -0.02 (-0.75%) 369,200 977.24 0 0 2,660 2,840 2,480
21/05/2026 2,660 0.04 (1.53%) 738,100 1,963.67 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 947,000 2,485.04 0 0 2,670 2,850 2,490
19/05/2026 2,670 -0.02 (-0.74%) 746,800 1,998.25 0 0 2,690 2,870 2,510
18/05/2026 2,690 0.02 (0.75%) 1,218,100 3,305.28 0 0 2,670 2,850 2,490
15/05/2026 2,670 0.01 (0.38%) 1,160,700 3,095.93 0 0 2,660 2,840 2,480
14/05/2026 2,660 0.03 (1.14%) 487,900 1,298.39 0 0 2,630 2,810 2,450
13/05/2026 2,630 0 (0%) 714,300 1,882.27 0 0 2,630 2,810 2,450
12/05/2026 2,630 0.01 (0.38%) 607,400 1,597.41 0 0 2,620 2,800 2,440
11/05/2026 2,620 -0.04 (-1.5%) 920,100 2,426.45 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.04 (-1.48%) 1,227,100 3,289.7 0 0 2,700 2,880 2,520
07/05/2026 2,700 -0.03 (-1.1%) 825,600 2,258.69 0 0 2,730 2,920 2,540
06/05/2026 2,730 0 (0%) 773,700 2,110.29 0 0 2,730 2,920 2,540
05/05/2026 2,730 0 (0%) 1,472,900 3,990.64 0 0 2,730 2,920 2,540
04/05/2026 2,730 -0.03 (-1.09%) 1,397,900 3,874.73 0 0 2,760 2,950 2,570
29/04/2026 2,760 0 (0%) 547,000 1,501.35 0 0 2,760 2,950 2,570
28/04/2026 2,760 0.09 (3.37%) 1,160,600 3,231.91 0 0 2,670 2,850 2,490
24/04/2026 2,670 -0.01 (-0.37%) 691,100 1,848.41 0 0 2,680 2,860 2,500
23/04/2026 2,680 -0.05 (-1.83%) 1,486,600 4,014.55 0 0 2,730 2,920 2,540
22/04/2026 2,730 -0.05 (-1.8%) 944,400 2,606.21 0 0 2,780 2,970 2,590
21/04/2026 2,780 -0.03 (-1.07%) 884,400 2,476.24 0 0 2,810 3,000 2,620
20/04/2026 2,810 0.01 (0.36%) 488,300 1,370.22 0 0 2,800 2,990 2,610
17/04/2026 2,800 -0.01 (-0.36%) 610,000 1,718.62 0 0 2,810 3,000 2,620
16/04/2026 2,810 -0.1 (-3.44%) 1,353,700 3,834.28 0 0 2,910 3,110 2,710
15/04/2026 2,910 -0.04 (-1.36%) 943,600 2,759.61 0 0 2,950 3,150 2,750
14/04/2026 2,950 -0.06 (-1.99%) 618,100 1,838.28 0 0 3,010 3,220 2,800
13/04/2026 3,010 0.1 (3.44%) 1,547,600 4,579.47 0 0 2,910 3,110 2,710
10/04/2026 2,910 -0.03 (-1.02%) 963,100 2,809.74 0 0 2,940 3,140 2,740
09/04/2026 2,940 0.04 (1.38%) 1,483,900 4,358.99 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.08 (2.84%) 1,738,900 5,055.15 0 0 2,820 3,010 2,630
07/04/2026 2,820 0 (0%) 626,700 1,769.42 0 0 2,820 3,010 2,630
06/04/2026 2,820 -0.06 (-2.08%) 1,335,400 3,806.25 0 0 2,880 3,080 2,680
03/04/2026 2,880 -0.01 (-0.35%) 1,592,900 4,612.48 0 0 2,890 3,090 2,690
02/04/2026 2,890 0.01 (0.35%) 1,363,700 3,938.22 0 0 2,880 3,080 2,680
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630
27/03/2026 2,820 0.08 (2.92%) 1,415,300 3,934.63 0 0 2,740 2,930 2,550
26/03/2026 2,740 0.02 (0.74%) 2,178,800 6,013.37 0 0 2,720 2,910 2,530
25/03/2026 2,720 0.17 (6.67%) 2,153,900 5,754.83 0 0 2,550 2,720 2,380
24/03/2026 2,550 0.04 (1.59%) 848,100 2,175.93 0 0 2,510 2,680 2,340
23/03/2026 2,510 -0.13 (-4.92%) 1,330,300 3,383.07 0 0 2,640 2,820 2,460
20/03/2026 2,640 0.04 (1.54%) 1,522,000 4,029.61 0 0 2,600 2,780 2,420
19/03/2026 2,600 0 (0%) 743,000 1,925.17 0 0 2,600 2,780 2,420
18/03/2026 2,600 -0.01 (-0.38%) 957,900 2,494.74 0 0 2,610 2,790 2,430
17/03/2026 2,610 0 (0%) 630,700 1,659.29 0 0 2,610 2,790 2,430
16/03/2026 2,610 -0.02 (-0.76%) 922,600 2,413.66 0 0 2,630 2,810 2,450
13/03/2026 2,630 -0.01 (-0.38%) 2,224,800 5,903.63 0 0 2,640 2,820 2,460
12/03/2026 2,640 -0.01 (-0.38%) 713,900 1,875.11 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.1 (3.92%) 970,100 2,525.65 0 0 2,550 2,720 2,380
10/03/2026 2,550 0.1 (4.08%) 2,969,200 7,395. 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 1,760,300 4,313.91 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.07 (-2.59%) 2,041,500 5,414.35 0 0 2,700 2,880 2,520
05/03/2026 2,700 -0.04 (-1.46%) 1,604,900 4,384.69 0 0 2,740 2,930 2,550
04/03/2026 2,740 -0.02 (-0.72%) 3,044,600 8,317.6 0 0 2,760 2,950 2,570
03/03/2026 2,760 0.04 (1.47%) 2,883,800 7,915.98 0 0 2,720 2,910 2,530
02/03/2026 2,720 -0.2 (-6.85%) 5,250,100 14,672.07 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.01 (0.34%) 1,933,300 5,658.43 0 0 2,910 3,110 2,710
26/02/2026 2,910 -0.04 (-1.36%) 1,471,000 4,315.44 0 0 2,950 3,150 2,750
25/02/2026 2,950 0.01 (0.34%) 2,721,900 8,023.9 0 0 2,940 3,140 2,740
24/02/2026 2,940 -0.07 (-2.33%) 3,770,100 11,216.04 0 0 3,010 3,220 2,800
23/02/2026 3,010 0.01 (0.33%) 2,132,800 6,474.63 0 0 3,000 3,210 2,790
13/02/2026 3,000 -0.01 (-0.33%) 1,541,200 4,638.54 0 0 3,010 3,220 2,800
12/02/2026 3,010 0.1 (3.44%) 2,385,300 7,250.66 0 0 2,910 3,110 2,710
11/02/2026 2,910 0.19 (6.99%) 2,090,700 6,021.81 0 0 2,720 2,910 2,530
10/02/2026 2,720 -0.2 (-6.85%) 2,960,700 8,360.21 0 0 2,920 3,120 2,720
09/02/2026 2,920 -0.09 (-2.99%) 1,793,800 5,303.35 0 0 3,010 3,220 2,800
06/02/2026 3,010 -0.11 (-3.53%) 2,218,200 6,827.2 0 0 3,120 3,330 2,910
05/02/2026 3,120 -0.07 (-2.19%) 2,837,800 8,937.62 0 0 3,190 3,410 2,970
04/02/2026 3,190 -0.11 (-3.33%) 4,698,000 15,028.9 0 0 3,300 3,530 3,070
03/02/2026 3,300 -0.1 (-2.94%) 4,611,700 15,503.42 0 0 3,400 3,630 3,170
02/02/2026 3,400 -0.16 (-4.49%) 9,261,900 33,007.43 0 0 3,560 3,800 3,320
30/01/2026 3,560 0.11 (3.19%) 5,036,900 17,914.88 0 0 3,450 3,690 3,210
29/01/2026 3,450 -0.05 (-1.43%) 5,510,500 19,116.85 0 0 3,500 3,740 3,260
28/01/2026 3,500 0.15 (4.48%) 4,926,900 16,943.99 0 0 3,350 3,580 3,120
27/01/2026 3,350 0.2 (6.35%) 6,927,600 23,001.78 0 0 3,150 3,370 2,930
26/01/2026 3,150 -0.16 (-4.83%) 7,118,900 23,014.48 0 0 3,310 3,540 3,080
23/01/2026 3,310 -0.24 (-6.76%) 7,753,700 26,845.45 0 0 3,550 3,790 3,310
22/01/2026 3,550 0.23 (6.93%) 8,898,300 30,989.35 0 0 3,320 3,550 3,090
21/01/2026 3,320 0 (0%) 20,558,600 71,007.82 0 0 3,320 3,550 3,090
20/01/2026 3,320 0.21 (6.75%) 2,366,700 7,857.44 0 0 3,110 3,320 2,900
19/01/2026 3,110 0.2 (6.87%) 7,080,800 21,574.8 0 0 2,910 3,110 2,710
16/01/2026 2,910 0.13 (4.68%) 4,782,800 13,682.45 0 0 2,780 2,970 2,590
15/01/2026 2,780 0.18 (6.92%) 6,509,900 17,739.1 0 0 2,600 2,780 2,420
14/01/2026 2,600 0.03 (1.17%) 1,893,400 4,969.39 0 0 2,570 2,740 2,400
13/01/2026 2,570 0 (0%) 1,238,600 3,209.25 0 0 2,570 2,740 2,400
12/01/2026 2,570 0.01 (0.39%) 2,265,100 5,755.24 0 0 2,560 2,730 2,390
09/01/2026 2,560 -0.06 (-2.29%) 2,038,100 5,241.71 0 0 2,620 2,800 2,440
08/01/2026 2,620 0 (0%) 591,800 1,558.74 0 0 2,620 2,800 2,440
07/01/2026 2,620 0.01 (0.38%) 1,064,000 2,792.82 0 0 2,610 2,790 2,430
06/01/2026 2,610 -0.01 (-0.38%) 807,700 2,111.67 0 0 2,620 2,800 2,440
05/01/2026 2,620 -0.04 (-1.5%) 1,087,600 2,876.13 0 0 2,660 2,840 2,480
31/12/2025 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440

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