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
24/08/2026 6,500 0 (0%) 40,400 259.95 0 0 6,500 7,100 5,900
21/08/2026 6,500 0.2 (3.17%) 80,307 519.93 0 0 6,300 6,900 5,700
20/08/2026 6,300 0.1 (1.61%) 4,115 26.05 0 0 6,200 6,800 5,600
19/08/2026 6,200 -0.2 (-3.13%) 7,803 48.44 0 0 6,400 7,000 5,800
18/08/2026 6,400 0 (0%) 37,504 236.2 0 0 6,400 7,000 5,800
17/08/2026 6,400 0.1 (1.59%) 14,300 91.47 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,405 217.63 0 0 6,300 6,900 5,700
13/08/2026 6,300 -0.1 (-1.56%) 50,600 321.67 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.1 (-1.54%) 47,701 306.26 0 0 6,500 7,100 5,900
11/08/2026 6,500 0.1 (1.56%) 17,000 109.43 0 0 6,400 7,000 5,800
10/08/2026 6,400 0.1 (1.59%) 16,700 107.84 0 0 6,300 6,900 5,700
07/08/2026 6,300 -0.1 (-1.56%) 15,500 98.77 0 0 6,400 7,000 5,800
06/08/2026 6,400 0.1 (1.59%) 43,415 277.57 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 21,502 136.44 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 4,545 29.22 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.3 (4.84%) 29,301 188.6 0 0 6,200 6,800 5,600
31/07/2026 6,200 -0.2 (-3.13%) 25,768 163.32 0 0 6,400 7,000 5,800
30/07/2026 6,400 0 (0%) 28,432 181.41 0 0 6,400 7,000 5,800
29/07/2026 6,400 -0.1 (-1.54%) 33,102 202.56 0 0 6,500 7,100 5,900
28/07/2026 6,500 0.1 (1.56%) 52,703 326.81 0 0 6,400 7,000 5,800
27/07/2026 6,400 0.1 (1.59%) 50,900 321.06 0 0 6,300 6,900 5,700
24/07/2026 6,300 0 (0%) 11,402 71.6 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.1 (1.61%) 53,700 337.89 0 0 6,200 6,800 5,600
22/07/2026 6,200 -0.2 (-3.13%) 72,900 452.83 0 0 6,400 7,000 5,800
21/07/2026 6,400 0 (0%) 83,800 532.8 0 0 6,400 7,000 5,800
20/07/2026 6,400 -0.1 (-1.54%) 22,900 145 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,400 259.51 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 48,300 308.03 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.3 (-4.48%) 43,900 284.34 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 74,200 482.19 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.3 (-4.29%) 42,400 286.71 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 11,205 77.48 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.2 (-2.78%) 22,802 159.54 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 75,200 541.34 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 6,802 47.92 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.2 (2.86%) 139,431 1,016.94 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 187,316 1,319.05 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 13,300 89.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0.1 (1.49%) 8,600 58.18 0 0 6,700 7,300 6,100
30/06/2026 6,700 0.1 (1.52%) 7,610 50.99 0 0 6,600 7,200 6,000
29/06/2026 6,600 0 (0%) 36,600 241.56 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 11,300 75.3 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 6,978 46.76 0 0 6,700 7,300 6,100
24/06/2026 6,700 -0.1 (-1.47%) 2,132 14.3 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 2,610 17.75 0 0 6,800 7,400 6,200
22/06/2026 6,800 -0.1 (-1.45%) 22,814 156.23 0 0 6,900 7,500 6,300
19/06/2026 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800
29/04/2026 6,400 0.1 (1.59%) 166,300 1,029.24 0 0 6,300 6,900 5,700
28/04/2026 6,300 -0.1 (-1.56%) 153,961 956.3 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.1 (-1.54%) 43,207 276.52 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 32,401 209.92 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 26,632 173.18 0 0 6,600 7,200 6,000
21/04/2026 6,600 0.1 (1.54%) 36,808 240.01 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 17,202 111.56 0 0 6,500 7,100 5,900
17/04/2026 6,500 0.1 (1.56%) 23,268 150.39 0 0 6,400 7,000 5,800
16/04/2026 6,400 -0.1 (-1.54%) 88,703 579.99 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 94,301 613.46 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 99,052 644.82 0 0 6,500 7,100 5,900
13/04/2026 6,500 -0.2 (-2.99%) 238,010 1,551.29 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.2 (-2.9%) 202,978 1,371.28 0 0 6,900 7,500 6,300
09/04/2026 6,900 -0.2 (-2.82%) 63,800 444.49 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.1 (1.43%) 190,673 1,351.6 0 0 7,000 7,700 6,300
07/04/2026 7,000 0.1 (1.45%) 12,700 87.4 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 25,000 171.13 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 24,100 167.32 0 0 7,000 7,700 6,300
02/04/2026 7,000 0 (0%) 33,411 230.97 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 104,650 731.07 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500

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