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
30/10/2026 36,700 -0.2 (-0.54%) 1,800 66.23 0 0 36,900 39,450 34,350
29/10/2026 36,900 -0.05 (-0.14%) 700 25.83 0 0 36,950 39,500 34,400
28/10/2026 36,950 -0.05 (-0.14%) 14,400 527.21 0 0 37,000 39,550 34,450
27/10/2026 37,000 0.5 (1.37%) 7,300 266.92 0 0 36,500 39,050 33,950
26/10/2026 36,500 -0.2 (-0.54%) 3,400 124.36 0 0 36,700 39,250 34,150
23/10/2026 36,700 0.1 (0.27%) 5,200 190.62 34,354 1,171.47 36,600 39,150 34,050
22/10/2026 36,600 -0.05 (-0.14%) 1,800 65.94 0 0 36,650 39,200 34,100
21/10/2026 36,650 0.05 (0.14%) 2,000 73.27 0 0 36,600 39,150 34,050
20/10/2026 36,600 -0.4 (-1.08%) 1,400 51.65 0 0 37,000 39,550 34,450
19/10/2026 37,000 0.2 (0.54%) 500 18.44 180,000 6,435 36,800 39,350 34,250
16/10/2026 36,800 0.05 (0.14%) 3,400 125.04 0 0 36,750 39,300 34,200
15/10/2026 36,750 -0.05 (-0.14%) 600 22.06 0 0 36,800 39,350 34,250
14/10/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
13/10/2026 36,800 0 (0%) 2,800 102.7 0 0 36,800 39,350 34,250
12/10/2026 36,800 0 (0%) 1,200 44.17 0 0 36,800 39,350 34,250
09/10/2026 36,800 0.3 (0.82%) 600 22.08 0 0 36,500 39,050 33,950
08/10/2026 36,500 0 (0%) 4,000 146.03 0 0 36,500 39,050 33,950
07/10/2026 36,500 0 (0%) 2,400 87.97 0 0 36,500 39,050 33,950
06/10/2026 36,500 -0.3 (-0.82%) 1,300 47.45 0 0 36,800 39,350 34,250
05/10/2026 36,800 0 (0%) 4,500 164.16 0 0 36,800 39,350 34,250
02/10/2026 36,800 0 (0%) 700 25.76 0 0 36,800 39,350 34,250
01/10/2026 36,800 -0.4 (-1.08%) 3,900 144.41 0 0 37,200 39,800 34,600
30/09/2026 37,200 0.8 (2.2%) 1,800 66.11 0 0 36,400 38,900 33,900
29/09/2026 36,400 -0.6 (-1.62%) 6,000 223.85 0 0 37,000 39,550 34,450
28/09/2026 37,000 -0.05 (-0.13%) 5,100 188.71 0 0 37,050 39,600 34,500
25/09/2026 37,050 -0.35 (-0.94%) 600 22.21 0 0 37,400 40,000 34,800
24/09/2026 37,400 0.35 (0.94%) 1,500 55.64 0 0 37,050 39,600 34,500
23/09/2026 37,050 -0.3 (-0.8%) 400 14.83 0 0 37,350 39,950 34,750
22/09/2026 37,350 0.15 (0.4%) 6,900 257.17 0 0 37,200 39,800 34,600
21/09/2026 37,200 -0.05 (-0.13%) 1,300 48.42 81,500 3,035.88 37,250 39,850 34,650
18/09/2026 37,250 -0.05 (-0.13%) 2,700 99.51 0 0 37,300 39,900 34,700
17/09/2026 37,300 0.35 (0.95%) 1,400 52.12 0 0 36,950 39,500 34,400
16/09/2026 36,950 0.15 (0.41%) 2,700 99.51 0 0 36,800 39,350 34,250
15/09/2026 36,800 0.1 (0.27%) 1,200 44.05 0 0 36,700 39,250 34,150
14/09/2026 36,700 0 (0%) 9,300 341.28 0 0 36,700 39,250 34,150
11/09/2026 36,700 0 (0%) 900 33.03 0 0 36,700 39,250 34,150
10/09/2026 36,700 -0.25 (-0.68%) 2,100 77.13 0 0 36,950 39,500 34,400
09/09/2026 36,950 0 (0%) 6,200 229.06 0 0 36,950 39,500 34,400
08/09/2026 36,950 -0.05 (-0.14%) 1,100 40.26 0 0 37,000 39,550 34,450
07/09/2026 37,000 0.2 (0.54%) 8,700 321.78 0 0 36,800 39,350 34,250
04/09/2026 36,800 -0.2 (-0.54%) 400 14.68 0 0 37,000 39,550 34,450
03/09/2026 37,000 -0.2 (-0.54%) 3,100 114.83 0 0 37,200 39,800 34,600
28/08/2026 37,200 0.45 (1.22%) 2,600 95.82 0 0 36,750 39,300 34,200
27/08/2026 36,750 0.05 (0.14%) 1,500 55.13 0 0 36,700 39,250 34,150
26/08/2026 36,700 0 (0%) 1,500 55.05 0 0 36,700 39,250 34,150
25/08/2026 36,700 0.15 (0.41%) 200 7.33 0 0 36,550 39,100 34,000
24/08/2026 36,550 -0.4 (-1.08%) 1,100 40.3 0 0 36,950 39,500 34,400
21/08/2026 36,950 0 (0%) 900 33.18 0 0 36,950 39,500 34,400
20/08/2026 36,950 0.05 (0.14%) 900 33.22 0 0 36,900 39,450 34,350
19/08/2026 36,900 -0.25 (-0.67%) 2,600 95.99 0 0 37,150 39,750 34,550
18/08/2026 37,150 0.15 (0.41%) 1,600 59.13 0 0 37,000 39,550 34,450
17/08/2026 37,000 -0.1 (-0.27%) 700 25.95 0 0 37,100 39,650 34,550
14/08/2026 37,100 -0.05 (-0.13%) 100 3.71 0 0 37,150 39,750 34,550
13/08/2026 37,150 -0.05 (-0.13%) 600 22.32 0 0 37,200 39,800 34,600
12/08/2026 37,200 0.2 (0.54%) 1,600 59.4 0 0 37,000 39,550 34,450
11/08/2026 37,000 0 (0%) 1,600 59.2 0 0 37,000 39,550 34,450
10/08/2026 37,000 -0.2 (-0.54%) 3,800 138.77 0 0 37,200 39,800 34,600
07/08/2026 37,200 0.55 (1.5%) 900 33.35 0 0 36,650 39,200 34,100
06/08/2026 36,650 -0.15 (-0.41%) 4,800 176.63 0 0 36,800 39,350 34,250
05/08/2026 36,800 -0.15 (-0.41%) 4,500 165.8 0 0 36,950 39,500 34,400
04/08/2026 36,950 0 (0%) 4,600 169.1 0 0 36,950 39,500 34,400
03/08/2026 36,950 -0.05 (-0.14%) 2,800 103.49 0 0 37,000 39,550 34,450
31/07/2026 37,000 0 (0%) 1,600 59.23 0 0 37,000 39,550 34,450
30/07/2026 37,000 0 (0%) 2,100 76.38 0 0 37,000 39,550 34,450
29/07/2026 37,000 0.25 (0.68%) 5,600 207.15 0 0 36,750 39,300 34,200
28/07/2026 36,750 0.95 (2.65%) 4,900 176.57 0 0 35,800 38,300 33,300
27/07/2026 35,800 -0.2 (-0.56%) 3,100 111.49 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 3,300 118.84 0 0 36,000 38,500 33,500
23/07/2026 36,000 1.45 (4.2%) 3,600 129.82 0 0 34,550 36,950 32,150
22/07/2026 34,550 -2.45 (-6.62%) 13,500 483.19 0 0 37,000 39,550 34,450
21/07/2026 37,000 0 (0%) 3,800 140.6 0 0 37,000 39,550 34,450
20/07/2026 37,000 0 (0%) 2,000 73.89 0 0 37,000 39,550 34,450
17/07/2026 37,000 -0.1 (-0.27%) 2,200 81.55 0 0 37,100 39,650 34,550
16/07/2026 37,100 0.1 (0.27%) 2,400 88.23 0 0 37,000 39,550 34,450
15/07/2026 37,000 0 (0%) 1,200 44.4 0 0 37,000 39,550 34,450
14/07/2026 37,000 0 (0%) 1,400 51.8 0 0 37,000 39,550 34,450
13/07/2026 37,000 -0.4 (-1.07%) 3,900 144.27 0 0 37,400 40,000 34,800
10/07/2026 37,400 0 (0%) 4,600 170.31 0 0 37,400 40,000 34,800
09/07/2026 37,400 -0.1 (-0.27%) 1,100 41.12 0 0 37,500 40,100 34,900
08/07/2026 37,500 -0.1 (-0.27%) 2,400 90.03 0 0 37,600 40,200 35,000
07/07/2026 37,600 0.25 (0.67%) 900 33.43 0 0 37,350 39,950 34,750
06/07/2026 37,350 -0.15 (-0.4%) 2,700 100.32 0 0 37,500 40,100 34,900
03/07/2026 37,500 0.2 (0.54%) 2,400 89.55 0 0 37,300 39,900 34,700
02/07/2026 37,300 -0.15 (-0.4%) 900 33.75 0 0 37,450 40,050 34,850
01/07/2026 37,450 -0.1 (-0.27%) 4,000 149.36 0 0 37,550 40,150 34,950
30/06/2026 37,550 0.4 (1.08%) 2,300 86.09 0 0 37,150 39,750 34,550
29/06/2026 37,150 -0.45 (-1.2%) 4,900 182.85 0 0 37,600 40,200 35,000
26/06/2026 37,600 -0.1 (-0.27%) 2,300 86.43 0 0 37,700 40,300 35,100
25/06/2026 37,700 0.2 (0.53%) 16,500 619.78 0 0 37,500 40,100 34,900
24/06/2026 37,500 0.1 (0.27%) 9,400 352.35 0 0 37,400 40,000 34,800
23/06/2026 37,400 0 (0%) 300 11.22 0 0 37,400 40,000 34,800
22/06/2026 37,400 0.4 (1.08%) 8,200 303.79 0 0 37,000 39,550 34,450
19/06/2026 37,000 -0.5 (-1.33%) 2,900 108.05 0 0 37,500 40,100 34,900
18/06/2026 37,500 -0.1 (-0.27%) 2,000 75.34 0 0 37,600 40,200 35,000
17/06/2026 37,600 0.5 (1.35%) 7,800 290.99 0 0 37,100 39,650 34,550
16/06/2026 37,100 0 (0%) 5,200 192.48 0 0 37,100 39,650 34,550
15/06/2026 37,100 -0.35 (-0.93%) 2,000 74.41 0 0 37,450 40,050 34,850
12/06/2026 37,450 0.05 (0.13%) 900 33.61 0 0 37,400 40,000 34,800
11/06/2026 37,400 0.8 (2.19%) 400 14.99 0 0 36,600 39,150 34,050
10/06/2026 36,600 -0.6 (-1.61%) 8,100 299.14 0 0 37,200 39,800 34,600
09/06/2026 37,200 0 (0%) 100 3.72 0 0 37,200 39,800 34,600
08/06/2026 37,200 -0.3 (-0.8%) 7,200 267.45 0 0 37,500 40,100 34,900
05/06/2026 37,500 -0.05 (-0.13%) 1,900 70.64 0 0 37,550 40,150 34,950
04/06/2026 37,550 0.4 (1.08%) 2,000 75.17 0 0 37,150 39,750 34,550
03/06/2026 37,150 -0.55 (-1.46%) 4,900 182.91 0 0 37,700 40,300 35,100
02/06/2026 37,700 0.1 (0.27%) 2,200 83.12 0 0 37,600 40,200 35,000
01/06/2026 37,600 0.45 (1.21%) 4,000 148.74 0 0 37,150 39,750 34,550
29/05/2026 37,150 -0.6 (-1.59%) 6,400 238.64 0 0 37,750 40,350 35,150
28/05/2026 37,750 -0.15 (-0.4%) 3,900 148.07 0 0 37,900 40,550 35,250
27/05/2026 37,900 0.1 (0.26%) 1,300 48.95 0 0 37,800 40,400 35,200
26/05/2026 37,800 0.2 (0.53%) 4,500 171.06 0 0 37,600 40,200 35,000
25/05/2026 37,600 0.2 (0.53%) 4,300 161.7 0 0 37,400 40,000 34,800
22/05/2026 37,400 0.2 (0.54%) 1,000 37.25 0 0 37,200 39,800 34,600
21/05/2026 37,200 0 (0%) 6,200 231.97 0 0 37,200 39,800 34,600
20/05/2026 37,200 0 (0%) 4,200 156.2 0 0 37,200 39,800 34,600
19/05/2026 37,200 -0.3 (-0.8%) 3,400 126.62 0 0 37,500 40,100 34,900
18/05/2026 37,500 0.65 (1.76%) 11,000 411.45 0 0 36,850 39,400 34,300
15/05/2026 38,450 -0.2 (-0.52%) 4,900 188.44 0 0 38,650 41,350 35,950
14/05/2026 38,650 0.15 (0.39%) 2,400 92.76 0 0 38,500 41,150 35,850
13/05/2026 38,500 -0.15 (-0.39%) 9,300 358.6 0 0 38,650 41,350 35,950
12/05/2026 38,650 0 (0%) 4,200 162.44 0 0 38,650 41,350 35,950
11/05/2026 38,650 -0.1 (-0.26%) 3,900 150.76 0 0 38,750 41,450 36,050
08/05/2026 38,750 0.45 (1.17%) 6,800 262.63 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.2 (0.52%) 2,300 87.99 0 0 38,100 40,750 35,450
06/05/2026 38,100 -0.15 (-0.39%) 7,400 281.25 0 0 38,250 40,900 35,600
05/05/2026 38,250 -0.45 (-1.16%) 7,500 288.11 0 0 38,700 41,400 36,000
04/05/2026 38,700 0.45 (1.18%) 5,100 196.83 0 0 38,250 40,900 35,600

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