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
14/08/2026 12,300 -0.2 (-1.6%) 1,900 22.89 0 0 12,500 13,350 11,650
13/08/2026 12,500 0 (0%) 5,700 69.49 0 0 12,500 13,350 11,650
12/08/2026 12,500 -0.4 (-3.1%) 500 6.25 0 0 12,900 13,800 12,000
11/08/2026 12,900 0.7 (5.74%) 4,900 62.87 0 0 12,200 13,050 11,350
10/08/2026 12,200 0.2 (1.67%) 30,900 376.42 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.1 (0.84%) 14,600 174.92 0 0 11,900 12,700 11,100
06/08/2026 11,900 0.35 (3.03%) 23,800 277.56 0 0 11,550 12,350 10,750
05/08/2026 13,600 -0.5 (-3.55%) 11,600 158.15 0 0 14,100 15,050 13,150
04/08/2026 14,100 -0.05 (-0.35%) 5,800 81.99 0 0 14,150 15,100 13,200
03/08/2026 14,150 0.2 (1.43%) 5,700 80. 0 0 13,950 14,900 13,000
31/07/2026 13,950 0.1 (0.72%) 2,400 33.1 0 0 13,850 14,800 12,900
30/07/2026 13,850 -0.1 (-0.72%) 5,700 77.55 0 0 13,950 14,900 13,000
29/07/2026 13,950 0.2 (1.45%) 700 9.72 0 0 13,750 14,700 12,800
28/07/2026 13,750 -0.15 (-1.08%) 7,100 94.62 0 0 13,900 14,850 12,950
27/07/2026 13,900 -0.75 (-5.12%) 18,000 249.6 0 0 14,650 15,650 13,650
24/07/2026 14,650 -0.15 (-1.01%) 74,800 1,054.6 1,050,000 15,474 14,800 15,800 13,800
23/07/2026 14,800 -0.05 (-0.34%) 15,400 226.73 50,000 700 14,850 15,850 13,850
22/07/2026 14,850 0 (0%) 5,000 74.14 200,000 2,800 14,850 15,850 13,850
21/07/2026 14,850 0 (0%) 4,100 60.89 60,000 840 14,850 15,850 13,850
20/07/2026 14,850 -0.05 (-0.34%) 3,500 51.98 0 0 14,900 15,900 13,900
17/07/2026 14,900 0 (0%) 20,200 289.54 0 0 14,900 15,900 13,900
16/07/2026 14,900 -0.1 (-0.67%) 1,200 17.51 0 0 15,000 16,050 13,950
15/07/2026 15,000 -0.1 (-0.66%) 3,500 51.67 0 0 15,100 16,150 14,050
14/07/2026 15,100 -0.05 (-0.33%) 1,100 16.61 0 0 15,150 16,200 14,100
13/07/2026 15,150 -0.05 (-0.33%) 7,300 108.37 0 0 15,200 16,250 14,150
10/07/2026 15,200 -0.1 (-0.65%) 18,600 282.6 0 0 15,300 16,350 14,250
09/07/2026 15,300 -0.05 (-0.33%) 2,600 38.64 0 0 15,350 16,400 14,300
08/07/2026 15,350 0.25 (1.66%) 14,000 211.09 0 0 15,100 16,150 14,050
07/07/2026 15,100 0.05 (0.33%) 4,000 60.54 0 0 15,050 16,100 14,000
06/07/2026 15,050 -0.4 (-2.59%) 3,700 56.02 0 0 15,450 16,500 14,400
03/07/2026 15,450 0 (0%) 3,700 57 0 0 15,450 16,500 14,400
02/07/2026 15,450 -0.3 (-1.9%) 5,300 81.71 0 0 15,750 16,850 14,650
01/07/2026 15,750 0.15 (0.96%) 4,600 70.79 0 0 15,600 16,650 14,550
30/06/2026 15,600 0.15 (0.97%) 33,000 508.59 0 0 15,450 16,500 14,400
29/06/2026 15,450 0.1 (0.65%) 3,200 48.76 0 0 15,350 16,400 14,300
26/06/2026 15,350 0 (0%) 11,000 165.49 0 0 15,350 16,400 14,300
25/06/2026 15,350 -0.1 (-0.65%) 8,700 131.11 0 0 15,450 16,500 14,400
24/06/2026 15,450 0 (0%) 12,000 185.46 0 0 15,450 16,500 14,400
23/06/2026 15,450 -0.1 (-0.64%) 200 3.09 0 0 15,550 16,600 14,500
22/06/2026 15,550 -0.05 (-0.32%) 1,000 15.55 0 0 15,600 16,650 14,550
19/06/2026 15,600 -0.25 (-1.58%) 81,200 1,289.86 0 0 15,850 16,950 14,750
18/06/2026 15,850 -0.05 (-0.31%) 13,400 207.08 0 0 15,900 17,000 14,800
17/06/2026 15,900 0.5 (3.25%) 37,000 568.97 0 0 15,400 16,450 14,350
16/06/2026 15,400 -0.2 (-1.28%) 140,800 2,240.65 0 0 15,600 16,650 14,550
15/06/2026 15,600 0 (0%) 7,300 112.11 0 0 15,600 16,650 14,550
12/06/2026 15,600 0.15 (0.97%) 241,600 3,541.36 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.45 (-2.83%) 145,600 2,171.07 0 0 15,900 17,000 14,800
10/06/2026 15,900 0.15 (0.95%) 700 11. 0 0 15,750 16,850 14,650
09/06/2026 15,750 0.05 (0.32%) 700 10.86 0 0 15,700 16,750 14,650
08/06/2026 15,700 0 (0%) 17,400 270.32 0 0 15,700 16,750 14,650
05/06/2026 15,700 0 (0%) 4,700 71.97 0 0 15,700 16,750 14,650
04/06/2026 15,700 0 (0%) 2,300 35.22 0 0 15,700 16,750 14,650
03/06/2026 15,700 -0.05 (-0.32%) 81,600 1,265.01 0 0 15,750 16,850 14,650
02/06/2026 15,750 -0.25 (-1.56%) 50,700 785.14 0 0 16,000 17,100 14,900
01/06/2026 16,000 0.05 (0.31%) 26,200 419.69 0 0 15,950 17,050 14,850
29/05/2026 15,950 0.05 (0.31%) 3,739,700 59,828.33 0 0 15,900 17,000 14,800
28/05/2026 15,900 -0.05 (-0.31%) 132,100 2,099.43 0 0 15,950 17,050 14,850
27/05/2026 15,950 -0.05 (-0.31%) 3,300 51.49 0 0 16,000 17,100 14,900
26/05/2026 16,000 -0.1 (-0.62%) 6,600 105.46 0 0 16,100 17,200 15,000
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/05/2026 16,100 0.1 (0.63%) 8,700 136.8 0 0 16,000 17,100 14,900
21/05/2026 16,000 0 (0%) 23,900 377.09 0 0 16,000 17,100 14,900
20/05/2026 16,000 -0.1 (-0.62%) 5,100 80.41 0 0 16,100 17,200 15,000
19/05/2026 16,100 0 (0%) 28,300 444.99 0 0 16,100 17,200 15,000
18/05/2026 16,100 0.1 (0.63%) 11,300 178.36 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 4,700 73.92 0 0 16,000 17,100 14,900
14/05/2026 16,000 0 (0%) 4,500 71.38 0 0 16,000 17,100 14,900
13/05/2026 16,000 -0.15 (-0.93%) 3,600 57.32 0 0 16,150 17,250 15,050
12/05/2026 16,150 0 (0%) 4,900 78.43 0 0 16,150 17,250 15,050
11/05/2026 16,150 0.05 (0.31%) 2,100 33.86 0 0 16,100 17,200 15,000
08/05/2026 16,100 0 (0%) 800 12.9 0 0 16,100 17,200 15,000
07/05/2026 16,100 0.05 (0.31%) 18,500 296.21 0 0 16,050 17,150 14,950
06/05/2026 16,050 -0.15 (-0.93%) 86,500 1,388.43 0 0 16,200 17,300 15,100
05/05/2026 16,200 0 (0%) 16,100 258.38 0 0 16,200 17,300 15,100
04/05/2026 16,200 -0.15 (-0.92%) 900 14.66 0 0 16,350 17,450 15,250
29/04/2026 16,350 0 (0%) 200 3.24 0 0 16,350 17,450 15,250
28/04/2026 16,350 0.1 (0.62%) 17,400 278.88 0 0 16,250 17,350 15,150
24/04/2026 16,250 0.25 (1.56%) 9,700 155.46 0 0 16,000 17,100 14,900
23/04/2026 16,000 -0.3 (-1.84%) 1,200 19.2 0 0 16,300 17,400 15,200
22/04/2026 16,300 0.1 (0.62%) 2,900 46.74 0 0 16,200 17,300 15,100
21/04/2026 16,200 0 (0%) 5,000 80.81 0 0 16,200 17,300 15,100
20/04/2026 16,200 0 (0%) 900 14.64 0 0 16,200 17,300 15,100
17/04/2026 16,200 -0.1 (-0.61%) 1,100 17.82 0 0 16,300 17,400 15,200
16/04/2026 16,300 0.05 (0.31%) 2,500 40.58 0 0 16,250 17,350 15,150
15/04/2026 16,250 0.05 (0.31%) 2,400 38.85 0 0 16,200 17,300 15,100
14/04/2026 16,200 0.05 (0.31%) 52,300 845.97 0 0 16,150 17,250 15,050
13/04/2026 16,150 -0.1 (-0.62%) 3,400 54.99 0 0 16,250 17,350 15,150
10/04/2026 16,250 0.05 (0.31%) 7,100 115.4 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.1 (-0.61%) 5,600 90.99 0 0 16,300 17,400 15,200
08/04/2026 16,300 0.05 (0.31%) 33,100 536.88 0 0 16,250 17,350 15,150
07/04/2026 16,250 0 (0%) 4,500 72.84 0 0 16,250 17,350 15,150
06/04/2026 16,250 -0.05 (-0.31%) 4,700 75.17 0 0 16,300 17,400 15,200
03/04/2026 16,300 -0.05 (-0.31%) 16,200 263.41 0 0 16,350 17,450 15,250
02/04/2026 16,350 0.05 (0.31%) 24,700 397.65 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.1 (0.62%) 14,700 236.86 0 0 16,200 17,300 15,100
31/03/2026 16,200 -0.2 (-1.22%) 8,200 133.48 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.05 (0.31%) 6,900 112.62 0 0 16,350 17,450 15,250
27/03/2026 16,350 0 (0%) 41,700 671.08 0 0 16,350 17,450 15,250
26/03/2026 16,350 0.05 (0.31%) 48,200 784.49 0 0 16,300 17,400 15,200
25/03/2026 16,300 0.1 (0.62%) 23,400 383.17 0 0 16,200 17,300 15,100
24/03/2026 16,200 0 (0%) 18,600 301 0 0 16,200 17,300 15,100
23/03/2026 16,200 -0.05 (-0.31%) 5,800 93.03 0 0 16,250 17,350 15,150
20/03/2026 16,250 -0.05 (-0.31%) 1,800 28.97 0 0 16,300 17,400 15,200
19/03/2026 16,300 -0.05 (-0.31%) 15,900 256.96 0 0 16,350 17,450 15,250
18/03/2026 16,350 -0.15 (-0.91%) 17,400 284.46 0 0 16,500 17,650 15,350
17/03/2026 16,500 -0.1 (-0.6%) 50,200 807.47 0 0 16,600 17,750 15,450
16/03/2026 16,600 0.1 (0.61%) 22,500 371.54 0 0 16,500 17,650 15,350
13/03/2026 16,500 0 (0%) 33,900 555.34 0 0 16,500 17,650 15,350
12/03/2026 16,500 0 (0%) 9,700 159.38 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.05 (0.3%) 17,900 295.61 0 0 16,450 17,600 15,300
10/03/2026 16,450 0 (0%) 12,000 196.66 0 0 16,450 17,600 15,300
09/03/2026 16,450 0.05 (0.3%) 111,400 1,721.98 0 0 16,400 17,500 15,300
06/03/2026 16,400 -0.25 (-1.5%) 8,000 132.17 0 0 16,650 17,800 15,500
05/03/2026 16,650 0.2 (1.22%) 12,900 212.26 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.05 (-0.3%) 22,600 364.76 0 0 16,500 17,650 15,350
03/03/2026 16,500 -0.3 (-1.79%) 19,000 313.5 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 59,700 981.21 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 31,100 525.22 0 0 16,900 18,050 15,750
26/02/2026 16,900 0.05 (0.3%) 54,600 920.14 0 0 16,850 18,000 15,700
25/02/2026 16,850 -0.15 (-0.88%) 128,700 2,182.74 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.15 (-0.87%) 63,700 1,084.16 0 0 17,150 18,350 15,950
23/02/2026 17,150 0 (0%) 222,800 3,812.38 0 0 17,150 18,350 15,950

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