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
12/06/2026 8,300 -0.2 (-2.35%) 438,500 3,716.19 0 0 8,500 9,700 7,300
11/06/2026 8,500 0 (0%) 666,547 5,633.59 0 0 8,500 9,700 7,300
10/06/2026 8,300 -0.1 (-1.19%) 351,123 2,969.6 0 0 8,400 9,600 7,200
09/06/2026 8,500 0.2 (2.41%) 227,800 1,914.49 0 0 8,300 9,500 7,100
08/06/2026 8,200 0 (0%) 661,890 5,488.4 0 0 8,200 9,400 7,000
05/06/2026 8,200 0.1 (1.23%) 281,722 2,305.59 0 0 8,100 9,300 6,900
04/06/2026 8,000 0 (0%) 422,677 3,412.51 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 520,800 4,192.18 0 0 8,000 9,200 6,800
02/06/2026 8,100 0.3 (3.85%) 622,339 5,003.22 0 0 7,800 8,900 6,700
01/06/2026 7,900 0.2 (2.6%) 576,239 4,522.31 0 0 7,700 8,800 6,600
29/05/2026 7,700 0.1 (1.32%) 517,800 3,986.87 0 0 7,600 8,700 6,500
28/05/2026 7,600 0.1 (1.33%) 514,520 3,910.36 0 0 7,500 8,600 6,400
27/05/2026 7,600 0.1 (1.33%) 470,901 3,531.77 0 0 7,500 8,600 6,400
26/05/2026 7,500 0 (0%) 525,707 3,942.78 0 0 7,500 8,600 6,400
25/05/2026 7,500 0.1 (1.35%) 505,500 3,791.15 0 0 7,400 8,500 6,300
22/05/2026 7,400 0.1 (1.37%) 407,909 3,006.78 0 0 7,300 8,300 6,300
21/05/2026 7,400 0 (0%) 331,805 2,421.51 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 466,411 3,451.87 0 0 7,400 8,500 6,300
19/05/2026 7,400 -0.1 (-1.33%) 400,200 2,961.5 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 434,915 3,261.92 0 0 7,500 8,600 6,400
15/05/2026 7,500 0.1 (1.35%) 322,279 2,417.1 0 0 7,400 8,500 6,300
14/05/2026 7,500 0 (0%) 301,500 2,231.12 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 336,511 2,523.59 0 0 7,400 8,500 6,300
12/05/2026 7,500 -0.1 (-1.32%) 35,310 261.83 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.1 (-1.3%) 601,262 4,565.23 0 0 7,700 8,800 6,600
08/05/2026 7,600 -0.1 (-1.3%) 414,700 3,192.6 0 0 7,700 8,800 6,600
07/05/2026 7,700 0 (0%) 320,203 2,465.52 0 0 7,700 8,800 6,600
06/05/2026 7,800 0.1 (1.3%) 293,000 2,256.09 0 0 7,700 8,800 6,600
05/05/2026 7,700 0 (0%) 333,700 2,569.42 0 0 7,700 8,800 6,600
04/05/2026 7,700 0 (0%) 325,411 2,505.18 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 277,000 2,139.59 0 0 7,700 8,800 6,600
28/04/2026 7,700 0 (0%) 399,001 3,070.26 0 0 7,700 8,800 6,600
24/04/2026 7,700 0 (0%) 313,023 2,410.29 0 0 7,700 8,800 6,600
23/04/2026 7,800 0 (0%) 321,201 2,473.58 0 0 7,800 8,900 6,700
22/04/2026 7,800 0.1 (1.3%) 385,828 2,995.75 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 492,848 3,808.84 0 0 7,800 8,900 6,700
20/04/2026 7,900 0 (0%) 327,700 2,567.03 0 0 7,900 9,000 6,800
17/04/2026 7,900 -0.1 (-1.25%) 326,016 2,575.23 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 324,801 2,597.52 0 0 8,000 9,200 6,800
15/04/2026 8,000 0.3 (3.9%) 354,431 2,835.05 0 0 7,700 8,800 6,600
14/04/2026 8,000 -0.2 (-2.44%) 640,115 4,956.74 0 0 8,200 9,400 7,000
13/04/2026 8,200 -0.1 (-1.2%) 353,201 2,896.5 0 0 8,300 9,500 7,100
10/04/2026 8,200 -0.1 (-1.2%) 343,810 2,848.39 0 0 8,300 9,500 7,100
09/04/2026 8,300 -0.3 (-3.49%) 365,378 3,039.63 0 0 8,600 9,800 7,400
08/04/2026 8,300 -0.1 (-1.19%) 427,808 3,674.09 0 0 8,400 9,600 7,200
07/04/2026 8,400 0 (0%) 478,508 4,019.53 0 0 8,400 9,600 7,200
06/04/2026 8,500 0.2 (2.41%) 821,871 6,908.32 0 0 8,300 9,500 7,100
03/04/2026 8,300 -0.1 (-1.19%) 824,211 6,839.95 0 0 8,400 9,600 7,200
02/04/2026 8,400 0 (0%) 928,035 7,795.2 0 0 8,400 9,600 7,200
01/04/2026 8,300 0.2 (2.47%) 350,441 2,935.47 0 0 8,100 9,300 6,900
31/03/2026 8,100 0 (0%) 32,813 265.08 0 0 8,100 9,300 6,900
30/03/2026 8,100 -0.1 (-1.22%) 934,201 7,566.74 0 0 8,200 9,400 7,000
27/03/2026 8,000 0.1 (1.27%) 175,701 1,435.75 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 201,105 1,588.69 0 0 7,900 9,000 6,800
25/03/2026 7,900 0 (0%) 214,810 1,696.63 0 0 7,900 9,000 6,800
24/03/2026 7,900 -0.1 (-1.25%) 213,704 1,688.26 8,000,000 64,000 8,000 9,200 6,800
23/03/2026 7,900 0 (0%) 205,249 1,641.4 0 0 7,900 9,000 6,800
20/03/2026 7,900 0 (0%) 227,605 1,795.95 0 0 7,900 9,000 6,800
19/03/2026 7,900 -0.1 (-1.25%) 210,000 1,658.54 0 0 8,000 9,200 6,800
18/03/2026 8,000 -0.1 (-1.23%) 1,080,350 8,678.62 0 0 8,100 9,300 6,900
17/03/2026 8,000 0 (0%) 1,037,721 8,368.77 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1,014,301 8,113.53 0 0 8,000 9,200 6,800
13/03/2026 8,000 -0.1 (-1.23%) 1,059,702 8,477.19 0 0 8,100 9,300 6,900
12/03/2026 8,000 0 (0%) 1,055,975 8,548.32 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.2 (-2.44%) 1,077,651 8,656.04 0 0 8,200 9,400 7,000
10/03/2026 8,100 0.4 (5.19%) 81,216 662.97 0 0 7,700 8,800 6,600
09/03/2026 7,800 -0.2 (-2.5%) 90,000 689.38 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 331,900 2,649.27 0 0 8,000 9,200 6,800
05/03/2026 7,900 0 (0%) 300,100 2,393.76 0 0 7,900 9,000 6,800
04/03/2026 7,900 0 (0%) 367,503 2,903.07 0 0 7,900 9,000 6,800
03/03/2026 7,900 0.1 (1.28%) 273,320 2,162.03 0 0 7,800 8,900 6,700
02/03/2026 7,900 0 (0%) 438,320 3,430.9 0 0 7,900 9,000 6,800
27/02/2026 7,900 0 (0%) 352,920 2,788.1 0 0 7,900 9,000 6,800
26/02/2026 8,000 0.1 (1.27%) 359,604 2,841.13 0 0 7,900 9,000 6,800
25/02/2026 7,900 0 (0%) 338,740 2,676.06 0 0 7,900 9,000 6,800
24/02/2026 8,000 0.1 (1.27%) 331,304 2,617.16 0 0 7,900 9,000 6,800
23/02/2026 8,000 0.1 (1.27%) 443,208 3,501.36 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 446,107 3,523.16 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 458,501 3,620.82 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.1 (1.27%) 435,431 3,439.94 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 452,600 3,575.17 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.2 (2.6%) 425,501 3,364.67 0 0 7,700 8,800 6,600
06/02/2026 7,800 0 (0%) 442,605 3,409.7 0 0 7,800 8,900 6,700
05/02/2026 7,900 0 (0%) 458,800 3,580.69 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 444,306 3,510.06 0 0 7,900 9,000 6,800
03/02/2026 8,000 0.4 (5.26%) 392,800 3,117.9 0 0 7,600 8,700 6,500
02/02/2026 7,700 0 (0%) 18,913 144.58 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 363,703 2,800.23 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 576,701 4,433.09 0 0 7,700 8,800 6,600
28/01/2026 7,700 -0.1 (-1.28%) 225,030 1,734.48 0 0 7,800 8,900 6,700
27/01/2026 7,900 0.1 (1.28%) 503,200 3,924.97 0 0 7,800 8,900 6,700
26/01/2026 7,900 0 (0%) 468,001 3,651.74 0 0 7,900 9,000 6,800
23/01/2026 7,900 0 (0%) 513,801 4,060.04 0 0 7,900 9,000 6,800
22/01/2026 7,900 0 (0%) 508,101 4,014.01 0 0 7,900 9,000 6,800
21/01/2026 8,000 0.1 (1.27%) 495,000 3,910.48 0 0 7,900 9,000 6,800
20/01/2026 7,900 0 (0%) 517,500 4,088.05 0 0 7,900 9,000 6,800
19/01/2026 7,900 0 (0%) 505,200 3,991.15 0 0 7,900 9,000 6,800
16/01/2026 7,900 -0.1 (-1.25%) 404,117 3,193.56 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 117,602 940.83 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 498,403 3,987.33 0 0 8,000 9,200 6,800
13/01/2026 8,100 0.1 (1.25%) 486,814 3,894.18 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 427,400 3,418.84 2,000,000 16,000 8,000 9,200 6,800
09/01/2026 8,100 0.1 (1.25%) 437,137 3,497.11 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 417,400 3,339.21 0 0 8,000 9,200 6,800
07/01/2026 8,100 0.1 (1.25%) 416,912 3,335.31 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 408,922 3,271.38 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 429,406 3,435.26 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 94,907 759.27 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 93,406 747.26 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 111,454 891.52 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 145,030 1,159.48 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 160,590 1,284.7 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 254,824 2,038.6 8,000,000 64,000 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 266,205 2,129.05 50,000 340 8,000 9,200 6,800
22/12/2025 8,000 -0.1 (-1.23%) 326,574 2,613.23 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 329,400 2,668.12 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 345,008 2,795.83 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 239,000 1,939.79 0 0 8,100 9,300 6,900
16/12/2025 8,000 -0.1 (-1.23%) 320,100 2,579.6 0 0 8,100 9,300 6,900
15/12/2025 8,000 -0.1 (-1.23%) 154,882 1,254.44 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 365,500 2,960.53 0 0 8,100 9,300 6,900

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