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 13,200 0 (0%) 86,181 1,132.14 0 0 13,200 14,500 11,900
24/09/2026 13,200 -0.3 (-2.22%) 149,193 1,980.17 0 0 13,500 14,800 12,200
23/09/2026 13,500 0.1 (0.75%) 87,585 1,182.97 0 0 13,400 14,700 12,100
22/09/2026 13,400 0.2 (1.52%) 152,930 2,046.89 0 0 13,200 14,500 11,900
21/09/2026 13,200 -0.1 (-0.75%) 117,350 1,547.06 0 0 13,300 14,600 12,000
18/09/2026 13,300 0.1 (0.76%) 53,103 700.49 0 0 13,200 14,500 11,900
17/09/2026 13,200 0.1 (0.76%) 79,920 1,056.18 0 0 13,100 14,400 11,800
16/09/2026 13,100 0 (0%) 66,250 870.39 0 0 13,100 14,400 11,800
15/09/2026 13,100 0.3 (2.34%) 119,901 1,571.9 0 0 12,800 14,000 11,600
14/09/2026 12,800 -0.1 (-0.78%) 128,866 1,658.49 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.5 (-3.73%) 353,858 4,635.71 0 0 13,400 14,700 12,100
10/09/2026 13,400 -0.3 (-2.19%) 173,120 2,332.98 0 0 13,700 15,000 12,400
09/09/2026 13,700 0 (0%) 188,260 2,555.31 0 0 13,700 15,000 12,400
08/09/2026 13,700 0 (0%) 270,193 3,653.03 0 0 13,700 15,000 12,400
07/09/2026 13,700 -0.4 (-2.84%) 403,703 5,583.9 0 0 14,100 15,500 12,700
04/09/2026 14,100 -0.1 (-0.7%) 182,003 2,572.09 0 0 14,200 15,600 12,800
03/09/2026 14,200 -0.2 (-1.39%) 114,502 1,629.26 0 0 14,400 15,800 13,000
28/08/2026 14,400 -0.1 (-0.69%) 145,738 2,092.06 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 102,207 1,473.41 0 0 14,500 15,900 13,100
26/08/2026 14,500 0.1 (0.69%) 151,680 2,181.47 0 0 14,400 15,800 13,000
25/08/2026 14,400 -0.1 (-0.69%) 382,921 5,487.01 0 0 14,500 15,900 13,100
24/08/2026 14,500 -0.2 (-1.36%) 266,784 3,883.5 0 0 14,700 16,100 13,300
21/08/2026 14,700 0.2 (1.38%) 698,185 10,425.95 0 0 14,500 15,900 13,100
20/08/2026 14,500 -0.1 (-0.68%) 121,746 1,765.96 0 0 14,600 16,000 13,200
19/08/2026 14,600 0.4 (2.82%) 439,283 6,364.17 425,500 5,446.4 14,200 15,600 12,800
18/08/2026 14,200 0 (0%) 143,279 2,029. 0 0 14,200 15,600 12,800
17/08/2026 14,200 0.1 (0.71%) 142,811 2,020.53 0 0 14,100 15,500 12,700
14/08/2026 14,100 -0.3 (-2.08%) 316,512 4,482.03 0 0 14,400 15,800 13,000
13/08/2026 14,400 0.1 (0.7%) 241,695 3,457.2 0 0 14,300 15,700 12,900
12/08/2026 14,300 0 (0%) 192,581 2,766.52 100,000 1,300 14,300 15,700 12,900
11/08/2026 14,300 -0.3 (-2.05%) 207,970 3,010.46 0 0 14,600 16,000 13,200
10/08/2026 14,600 -0.1 (-0.68%) 194,686 2,867.83 0 0 14,700 16,100 13,300
07/08/2026 14,700 -0.1 (-0.68%) 311,102 4,657.35 0 0 14,800 16,200 13,400
06/08/2026 14,800 0 (0%) 310,360 4,583.99 21,265 342.37 14,800 16,200 13,400
05/08/2026 14,800 0 (0%) 180,670 2,655.53 78,735 1,267.63 14,800 16,200 13,400
04/08/2026 14,800 1 (7.25%) 655,547 9,438.81 0 0 13,800 15,100 12,500
03/08/2026 13,800 0 (0%) 262,919 3,627.89 0 0 13,800 15,100 12,500
31/07/2026 13,800 -0.2 (-1.43%) 199,824 2,774.82 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.6 (4.48%) 481,419 6,705.11 0 0 13,400 14,700 12,100
29/07/2026 13,400 0.1 (0.75%) 108,211 1,431.97 0 0 13,300 14,600 12,000
28/07/2026 13,300 0.2 (1.53%) 57,800 760.6 0 0 13,100 14,400 11,800
27/07/2026 13,100 -0.1 (-0.76%) 174,525 2,308.59 0 0 13,200 14,500 11,900
24/07/2026 13,200 0.1 (0.76%) 214,460 2,821.02 0 0 13,100 14,400 11,800
23/07/2026 13,100 0.1 (0.77%) 144,100 1,870.68 0 0 13,000 14,300 11,700
22/07/2026 13,000 -0.3 (-2.26%) 146,158 1,914.8 0 0 13,300 14,600 12,000
21/07/2026 13,300 0.3 (2.31%) 299,042 3,954.85 0 0 13,000 14,300 11,700
20/07/2026 13,000 0 (0%) 228,548 2,917.49 0 0 13,000 14,300 11,700
17/07/2026 13,000 0.3 (2.36%) 192,998 2,510.28 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 81,056 1,020.61 0 0 12,700 13,900 11,500
15/07/2026 12,700 -0.3 (-2.31%) 87,313 1,114.87 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 136,200 1,749.02 0 0 13,000 14,300 11,700
13/07/2026 13,000 -0.2 (-1.52%) 253,710 3,292.96 0 0 13,200 14,500 11,900
10/07/2026 13,200 0 (0%) 176,105 2,318.63 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.1 (0.76%) 17,810 232.87 0 0 13,100 14,400 11,800
08/07/2026 13,100 -0.1 (-0.76%) 42,677 559.92 0 0 13,200 14,500 11,900
07/07/2026 13,200 0.1 (0.76%) 47,145 619.18 0 0 13,100 14,400 11,800
06/07/2026 13,100 -0.4 (-2.96%) 99,209 1,313.01 0 0 13,500 14,800 12,200
03/07/2026 13,500 -0.1 (-0.74%) 62,731 847.81 0 0 13,600 14,900 12,300
02/07/2026 13,600 -0.1 (-0.73%) 134,805 1,837.21 0 0 13,700 15,000 12,400
01/07/2026 13,700 0.3 (2.24%) 185,757 2,513.78 0 0 13,400 14,700 12,100
30/06/2026 13,400 0.3 (2.29%) 228,259 3,053.27 0 0 13,100 14,400 11,800
29/06/2026 13,100 0.3 (2.34%) 160,997 2,088.84 0 0 12,800 14,000 11,600
26/06/2026 12,800 0 (0%) 59,979 768.54 0 0 12,800 14,000 11,600
25/06/2026 12,800 0 (0%) 62,085 788.97 0 0 12,800 14,000 11,600
24/06/2026 12,800 -0.1 (-0.78%) 56,955 726.11 0 0 12,900 14,100 11,700
23/06/2026 12,900 -0.1 (-0.77%) 31,244 401.86 0 0 13,000 14,300 11,700
22/06/2026 13,000 0.2 (1.56%) 144,365 1,847.41 0 0 12,800 14,000 11,600
19/06/2026 12,800 0 (0%) 55,110 702.33 0 0 12,800 14,000 11,600
18/06/2026 12,800 0 (0%) 97,606 1,245.58 0 0 12,800 14,000 11,600
17/06/2026 12,800 -0.1 (-0.78%) 209,890 2,697. 0 0 12,900 14,100 11,700
16/06/2026 12,900 0.1 (0.78%) 57,532 744.41 0 0 12,800 14,000 11,600
15/06/2026 12,800 0.1 (0.79%) 91,864 1,182.32 0 0 12,700 13,900 11,500
12/06/2026 12,700 0 (0%) 27,997 355.58 0 0 12,700 13,900 11,500
11/06/2026 12,700 0 (0%) 73,709 930.95 0 0 12,700 13,900 11,500
10/06/2026 12,700 -0.1 (-0.78%) 180,360 2,293.95 0 0 12,800 14,000 11,600
09/06/2026 12,800 0 (0%) 59,425 755.81 0 0 12,800 14,000 11,600
08/06/2026 12,800 -0.2 (-1.54%) 98,716 1,262.47 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 112,436 1,456.63 0 0 13,000 14,300 11,700
04/06/2026 13,000 -0.1 (-0.76%) 83,430 1,088.85 0 0 13,100 14,400 11,800
03/06/2026 13,100 0 (0%) 329,254 4,249.61 0 0 13,100 14,400 11,800
02/06/2026 13,100 -0.2 (-1.5%) 150,350 1,988.02 0 0 13,300 14,600 12,000
01/06/2026 13,300 0.1 (0.76%) 58,553 780.31 0 0 13,200 14,500 11,900
29/05/2026 13,200 -0.1 (-0.75%) 141,719 1,883.65 0 0 13,300 14,600 12,000
28/05/2026 13,300 -0.2 (-1.48%) 110,873 1,479.55 0 0 13,500 14,800 12,200
27/05/2026 13,500 0 (0%) 80,515 1,081.76 0 0 13,500 14,800 12,200
26/05/2026 13,500 -0.1 (-0.74%) 172,170 2,322.35 20,000 250 13,600 14,900 12,300
25/05/2026 13,600 0.2 (1.49%) 171,178 2,319.65 0 0 13,400 14,700 12,100
22/05/2026 13,400 -0.2 (-1.47%) 209,749 2,820.92 0 0 13,600 14,900 12,300
21/05/2026 13,600 0.4 (3.03%) 299,925 4,025.78 0 0 13,200 14,500 11,900
20/05/2026 13,200 -0.2 (-1.49%) 819,220 10,614.15 0 0 13,400 14,700 12,100
19/05/2026 13,400 -0.3 (-2.19%) 525,560 7,116.47 0 0 13,700 15,000 12,400
18/05/2026 13,700 0 (0%) 284,221 3,914.88 0 0 13,700 15,000 12,400
15/05/2026 13,700 -1.3 (-8.67%) 2,302,402 32,146.15 0 0 15,000 16,500 13,500
14/05/2026 15,000 -0.1 (-0.66%) 188,979 2,827.75 0 0 15,100 16,600 13,600
13/05/2026 15,100 0 (0%) 269,499 4,050.48 0 0 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 204,642 3,072. 0 0 15,000 16,500 13,500
11/05/2026 15,000 -0.1 (-0.66%) 213,427 3,199.26 0 0 15,100 16,600 13,600
08/05/2026 15,100 -0.3 (-1.95%) 355,917 5,435.13 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.3 (-1.91%) 383,089 5,939.12 0 0 15,700 17,200 14,200
06/05/2026 15,700 0.4 (2.61%) 545,990 8,512.47 0 0 15,300 16,800 13,800
05/05/2026 15,300 -0.2 (-1.29%) 334,035 5,084.89 0 0 15,500 17,000 14,000
04/05/2026 15,500 1.2 (8.39%) 1,709,944 25,722.57 0 0 14,300 15,700 12,900
29/04/2026 14,300 0.2 (1.42%) 295,976 4,184.25 0 0 14,100 15,500 12,700
28/04/2026 14,100 -0.2 (-1.4%) 405,027 5,785.54 0 0 14,300 15,700 12,900
24/04/2026 14,300 0.4 (2.88%) 633,332 9,028.87 0 0 13,900 15,200 12,600
23/04/2026 13,900 -0.1 (-0.71%) 478,194 6,610.2 0 0 14,000 15,400 12,600
22/04/2026 14,000 0.3 (2.19%) 307,413 4,273.92 0 0 13,700 15,000 12,400
21/04/2026 13,700 -0.2 (-1.44%) 549,756 7,593.4 0 0 13,900 15,200 12,600
20/04/2026 13,900 -0.1 (-0.71%) 276,046 3,870. 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.3 (-2.1%) 598,307 8,568.12 0 0 14,300 15,700 12,900
16/04/2026 14,300 0.3 (2.14%) 311,004 4,365.48 0 0 14,000 15,400 12,600
15/04/2026 14,000 -0.2 (-1.41%) 282,621 3,978.48 0 0 14,200 15,600 12,800
14/04/2026 14,200 0.1 (0.71%) 391,508 5,544.12 0 0 14,100 15,500 12,700
13/04/2026 14,100 -0.1 (-0.7%) 460,752 6,440.09 0 0 14,200 15,600 12,800
10/04/2026 14,200 -0.3 (-2.07%) 565,377 8,129.25 0 0 14,500 15,900 13,100
09/04/2026 14,500 0.6 (4.32%) 1,182,309 16,828.05 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.4 (2.96%) 1,320,102 18,338.55 0 0 13,500 14,800 12,200
07/04/2026 13,500 0.1 (0.75%) 649,802 8,942.82 0 0 13,400 14,700 12,100
06/04/2026 13,400 0.4 (3.08%) 794,314 10,705.87 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 198,724 2,564.1 0 0 13,000 14,300 11,700
02/04/2026 13,000 -0.1 (-0.76%) 390,203 5,066.13 0 0 13,100 14,400 11,800
01/04/2026 13,100 -0.2 (-1.5%) 419,929 5,590.94 0 0 13,300 14,600 12,000
31/03/2026 13,300 -0.1 (-0.75%) 441,072 5,937.29 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 536,894 7,253.27 0 0 13,400 14,700 12,100
27/03/2026 13,400 0.8 (6.35%) 1,289,550 17,006.14 0 0 12,600 13,800 11,400

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