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
23/06/2026 11,500 -0.2 (-1.71%) 0 0 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 298,500 3,452.02 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.1 (-0.85%) 139,100 1,625.91 0 0 11,750 12,550 10,950
18/06/2026 11,750 -0.1 (-0.84%) 180,900 2,135.26 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.05 (0.42%) 285,800 3,373.04 0 0 11,800 12,600 11,000
16/06/2026 11,800 0.05 (0.43%) 231,800 2,715.11 0 0 11,750 12,550 10,950
15/06/2026 11,750 0 (0%) 570,300 6,683.58 0 0 11,750 12,550 10,950
12/06/2026 11,750 -0.05 (-0.42%) 238,100 2,801.71 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.05 (-0.42%) 64,300 761.06 0 0 11,850 12,650 11,050
10/06/2026 11,850 -0.05 (-0.42%) 160,800 1,904.55 0 0 11,900 12,700 11,100
09/06/2026 11,900 -0.05 (-0.42%) 88,900 1,055.38 0 0 11,950 12,750 11,150
08/06/2026 11,950 -0.1 (-0.83%) 131,500 1,574.32 0 0 12,050 12,850 11,250
05/06/2026 12,050 -0.05 (-0.41%) 95,200 1,150.23 0 0 12,100 12,900 11,300
04/06/2026 12,100 0 (0%) 106,300 1,287.2 0 0 12,100 12,900 11,300
03/06/2026 12,100 -0.1 (-0.82%) 228,900 2,780.04 0 0 12,200 13,050 11,350
02/06/2026 12,700 -0.25 (-1.93%) 256,400 3,252.62 0 0 12,950 13,850 12,050
01/06/2026 12,950 0 (0%) 115,300 1,488.6 0 0 12,950 13,850 12,050
29/05/2026 12,950 0.35 (2.78%) 565,300 7,315.98 0 0 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 97,700 1,232.75 0 0 12,600 13,450 11,750
27/05/2026 12,600 0.1 (0.8%) 150,700 1,892.64 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.1 (0.81%) 141,600 1,764.16 0 0 12,400 13,250 11,550
25/05/2026 12,400 0 (0%) 206,000 2,565.64 0 0 12,400 13,250 11,550
22/05/2026 12,400 -0.1 (-0.8%) 339,500 4,208.88 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 160,600 2,015.34 0 0 12,600 13,450 11,750
20/05/2026 12,600 0 (0%) 268,100 3,358.42 0 0 12,600 13,450 11,750
19/05/2026 12,600 0 (0%) 308,400 3,864.44 0 0 12,600 13,450 11,750
18/05/2026 12,600 -0.1 (-0.79%) 142,000 1,794.75 0 0 12,700 13,550 11,850
15/05/2026 12,700 0.1 (0.79%) 523,400 6,617.79 0 0 12,600 13,450 11,750
14/05/2026 12,600 0 (0%) 295,900 3,731.86 0 0 12,600 13,450 11,750
13/05/2026 12,600 0.05 (0.4%) 193,600 2,430.35 0 0 12,550 13,400 11,700
12/05/2026 12,550 0.05 (0.4%) 107,700 1,353.89 0 0 12,500 13,350 11,650
11/05/2026 12,500 -0.15 (-1.19%) 261,000 3,279.48 0 0 12,650 13,500 11,800
08/05/2026 12,650 -0.15 (-1.17%) 153,300 1,953.13 0 0 12,800 13,650 11,950
07/05/2026 12,800 0.05 (0.39%) 123,000 1,578.57 0 0 12,750 13,600 11,900
06/05/2026 12,750 0.1 (0.79%) 246,000 3,148.01 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 109,400 1,393.04 0 0 12,750 13,600 11,900
04/05/2026 12,750 -0.15 (-1.16%) 520,200 6,622.95 0 0 12,900 13,800 12,000
29/04/2026 12,900 0 (0%) 128,800 1,664.34 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 304,700 3,957.58 0 0 13,050 13,950 12,150
24/04/2026 13,050 -0.05 (-0.38%) 304,800 4,017.03 0 0 13,100 14,000 12,200
23/04/2026 13,100 -0.1 (-0.76%) 236,900 3,115.58 0 0 13,200 14,100 12,300
22/04/2026 13,200 -0.1 (-0.75%) 308,300 4,048.97 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.1 (-0.75%) 202,900 2,695.53 0 0 13,400 14,300 12,500
20/04/2026 13,400 0 (0%) 225,400 3,004.65 0 0 13,400 14,300 12,500
17/04/2026 13,400 0.05 (0.37%) 141,000 1,885.31 0 0 13,350 14,250 12,450
16/04/2026 13,350 -0.2 (-1.48%) 200,200 2,684.94 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 188,800 2,563.1 0 0 13,550 14,450 12,650
14/04/2026 13,550 0.15 (1.12%) 543,800 7,350.26 0 0 13,400 14,300 12,500
13/04/2026 13,400 -0.05 (-0.37%) 205,600 2,756.02 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 227,700 3,069.76 0 0 13,400 14,300 12,500
09/04/2026 13,400 0 (0%) 145,300 1,940.03 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.3 (2.29%) 473,600 6,346.48 0 0 13,100 14,000 12,200
07/04/2026 13,100 -0.05 (-0.38%) 264,200 3,454.65 0 0 13,150 14,050 12,250
06/04/2026 13,150 -0.15 (-1.13%) 137,700 1,817.37 0 0 13,300 14,200 12,400
03/04/2026 13,300 -0.1 (-0.75%) 123,400 1,640.64 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 289,500 3,861.03 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 424,100 5,745.03 0 0 13,500 14,400 12,600
31/03/2026 13,500 0 (0%) 96,800 1,306.83 0 0 13,500 14,400 12,600
30/03/2026 13,500 -0.1 (-0.74%) 98,100 1,317.64 0 0 13,600 14,550 12,650
27/03/2026 13,600 0.3 (2.26%) 260,600 3,489.81 0 0 13,300 14,200 12,400
26/03/2026 13,300 -0.15 (-1.12%) 142,700 1,907.83 0 0 13,450 14,350 12,550
25/03/2026 13,450 0.2 (1.51%) 164,300 2,199.18 0 0 13,250 14,150 12,350
24/03/2026 13,250 0.25 (1.92%) 135,000 1,788.25 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.6 (-4.41%) 388,500 5,106.23 0 0 13,600 14,550 12,650
20/03/2026 13,600 -0.15 (-1.09%) 518,000 7,061.39 0 0 13,750 14,700 12,800
19/03/2026 13,750 -0.25 (-1.79%) 455,400 6,326.74 0 0 14,000 14,950 13,050
18/03/2026 14,000 -0.2 (-1.41%) 587,300 8,251.31 0 0 14,200 15,150 13,250
17/03/2026 14,200 0 (0%) 255,100 3,626.51 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 235,100 3,348.11 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.05 (0.35%) 340,100 4,826.36 0 0 14,150 15,100 13,200
12/03/2026 14,150 -0.2 (-1.39%) 435,400 6,152.49 0 0 14,350 15,350 13,350
11/03/2026 14,350 0.35 (2.5%) 564,300 8,003.21 0 0 14,000 14,950 13,050
10/03/2026 14,000 -0.45 (-3.11%) 1,390,100 19,690.99 0 0 14,450 15,450 13,450
09/03/2026 14,450 -1.05 (-6.77%) 717,900 10,385.97 0 0 15,500 16,550 14,450
06/03/2026 15,500 -0.15 (-0.96%) 323,500 5,057.9 0 0 15,650 16,700 14,600
05/03/2026 15,650 -0.35 (-2.19%) 685,200 10,908.78 0 0 16,000 17,100 14,900
04/03/2026 16,000 0.15 (0.95%) 1,642,200 26,345.71 0 0 15,850 16,950 14,750
03/03/2026 15,850 -0.05 (-0.31%) 639,800 10,192.39 0 0 15,900 17,000 14,800
02/03/2026 15,900 0.5 (3.25%) 1,399,200 22,076.39 0 0 15,400 16,450 14,350
27/02/2026 15,400 -0.1 (-0.65%) 216,900 3,364.74 0 0 15,500 16,550 14,450
26/02/2026 15,500 -0.1 (-0.64%) 319,900 4,931.22 0 0 15,600 16,650 14,550
25/02/2026 15,600 0.15 (0.97%) 549,200 8,602.89 0 0 15,450 16,500 14,400
24/02/2026 15,450 0.1 (0.65%) 377,900 5,832.65 0 0 15,350 16,400 14,300
23/02/2026 15,350 0.2 (1.32%) 366,300 5,637.39 0 0 15,150 16,200 14,100
13/02/2026 15,150 0.05 (0.33%) 124,400 1,880.63 0 0 15,100 16,150 14,050
12/02/2026 15,100 0.05 (0.33%) 170,800 2,582.28 0 0 15,050 16,100 14,000
11/02/2026 15,050 0.15 (1.01%) 241,100 3,636.68 0 0 14,900 15,900 13,900
10/02/2026 14,900 -0.1 (-0.67%) 237,400 3,552.32 0 0 15,000 16,050 13,950
09/02/2026 15,000 0 (0%) 289,200 4,344.39 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.5 (-3.23%) 673,000 10,190.63 0 0 15,500 16,550 14,450
05/02/2026 15,500 -0.3 (-1.9%) 274,400 4,270.5 0 0 15,800 16,900 14,700
04/02/2026 15,800 0.3 (1.94%) 826,300 12,963.99 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.55 (3.68%) 582,900 8,925.83 0 0 14,950 15,950 13,950
02/02/2026 14,950 -0.05 (-0.33%) 318,900 4,742.46 0 0 15,000 16,050 13,950
30/01/2026 15,000 0 (0%) 471,100 7,056.62 0 0 15,000 16,050 13,950
29/01/2026 15,000 0.15 (1.01%) 233,200 3,477.04 0 0 14,850 15,850 13,850
28/01/2026 14,850 -0.1 (-0.67%) 368,000 5,486.03 0 0 14,950 15,950 13,950
27/01/2026 14,950 0 (0%) 228,300 3,405.57 0 0 14,950 15,950 13,950
26/01/2026 14,950 -0.5 (-3.24%) 457,100 6,939.66 0 0 15,450 16,500 14,400
23/01/2026 15,450 0.05 (0.32%) 547,300 8,555.36 0 0 15,400 16,450 14,350
22/01/2026 15,400 0 (0%) 346,400 5,344 0 0 15,400 16,450 14,350
21/01/2026 15,400 0 (0%) 559,700 8,565.89 0 0 15,400 16,450 14,350
20/01/2026 15,400 -0.4 (-2.53%) 828,600 12,898.64 0 0 15,800 16,900 14,700
19/01/2026 15,800 0 (0%) 723,400 11,584.53 0 0 15,800 16,900 14,700
16/01/2026 15,800 0.05 (0.32%) 673,000 10,640.77 0 0 15,750 16,850 14,650
15/01/2026 15,750 -0.2 (-1.25%) 699,000 11,154.51 0 0 15,950 17,050 14,850
14/01/2026 15,950 0.4 (2.57%) 1,474,800 23,566.52 0 0 15,550 16,600 14,500
13/01/2026 15,550 0.55 (3.67%) 1,210,300 18,587 0 0 15,000 16,050 13,950
12/01/2026 15,000 0.1 (0.67%) 797,600 11,925.94 0 0 14,900 15,900 13,900
09/01/2026 14,900 0 (0%) 333,200 4,989.93 0 0 14,900 15,900 13,900
08/01/2026 14,900 -0.1 (-0.67%) 725,500 10,895.14 0 0 15,000 16,050 13,950
07/01/2026 15,000 0.05 (0.33%) 371,700 5,587.2 0 0 14,950 15,950 13,950
06/01/2026 14,950 0.25 (1.7%) 495,600 7,419.96 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 203,500 2,992.76 0 0 14,800 15,800 13,800
31/12/2025 14,800 0.1 (0.68%) 182,500 2,693.25 0 0 14,700 15,700 13,700
30/12/2025 14,700 0.1 (0.68%) 231,000 3,404.47 0 0 14,600 15,600 13,600
29/12/2025 14,600 0.05 (0.34%) 95,600 1,399.51 0 0 14,550 15,550 13,550
26/12/2025 14,550 -0.2 (-1.36%) 278,100 4,047.11 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 141,800 2,100.42 0 0 14,900 15,900 13,900
24/12/2025 14,900 0 (0%) 130,400 1,937.84 0 0 14,900 15,900 13,900
23/12/2025 14,900 0 (0%) 202,600 3,044.82 0 0 14,900 15,900 13,900

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