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
24/09/2026 30,000 -0.05 (-0.17%) 900 27 0 0 30,050 32,150 27,950
23/09/2026 30,050 0.05 (0.17%) 60,100 1,807.25 0 0 30,000 32,100 27,900
22/09/2026 30,000 0 (0%) 26,200 786.38 0 0 30,000 32,100 27,900
21/09/2026 30,000 -0.15 (-0.5%) 62,000 1,858.44 0 0 30,150 32,250 28,050
18/09/2026 30,150 0.2 (0.67%) 94,000 2,835.05 0 0 29,950 32,000 27,900
17/09/2026 29,950 0.15 (0.5%) 122,000 3,657.72 0 0 29,800 31,850 27,750
16/09/2026 29,800 -0.3 (-1.%) 71,100 2,125.43 0 0 30,100 32,200 28,000
15/09/2026 30,100 0.3 (1.01%) 50,800 1,520.44 0 0 29,800 31,850 27,750
14/09/2026 29,800 -0.2 (-0.67%) 203,100 6,100.5 0 0 30,000 32,100 27,900
11/09/2026 30,000 -0.55 (-1.8%) 145,800 4,399.4 0 0 30,550 32,650 28,450
10/09/2026 30,550 0.05 (0.16%) 55,300 1,686.9 0 0 30,500 32,600 28,400
09/09/2026 30,500 0 (0%) 29,800 907.89 0 0 30,500 32,600 28,400
08/09/2026 30,500 0.05 (0.16%) 37,000 1,125.83 0 0 30,450 32,550 28,350
07/09/2026 30,450 -0.05 (-0.16%) 32,800 998.74 0 0 30,500 32,600 28,400
04/09/2026 30,500 0.15 (0.49%) 26,200 796.25 0 0 30,350 32,450 28,250
03/09/2026 30,350 -0.2 (-0.65%) 71,000 2,157.45 0 0 30,550 32,650 28,450
28/08/2026 30,550 0 (0%) 66,400 2,025.77 0 0 30,550 32,650 28,450
27/08/2026 30,550 -0.15 (-0.49%) 38,700 1,185.02 0 0 30,700 32,800 28,600
26/08/2026 30,700 0.3 (0.99%) 73,300 2,258.56 0 0 30,400 32,500 28,300
25/08/2026 30,400 -0.3 (-0.98%) 111,700 3,431.8 0 0 30,700 32,800 28,600
24/08/2026 30,700 0.5 (1.66%) 83,900 2,563.72 0 0 30,200 32,300 28,100
21/08/2026 30,200 0.2 (0.67%) 161,700 4,882.41 0 0 30,000 32,100 27,900
20/08/2026 30,000 -0.2 (-0.66%) 262,700 7,899.38 0 0 30,200 32,300 28,100
19/08/2026 30,200 0.2 (0.67%) 49,700 1,497.32 0 0 30,000 32,100 27,900
18/08/2026 30,000 0 (0%) 78,000 2,358.51 0 0 30,000 32,100 27,900
17/08/2026 30,000 -0.5 (-1.64%) 323,200 9,651.47 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.7 (-2.24%) 125,000 3,857.17 0 0 31,200 33,350 29,050
13/08/2026 31,200 -0.15 (-0.48%) 41,900 1,310.43 0 0 31,350 33,500 29,200
12/08/2026 31,350 -0.3 (-0.95%) 111,900 3,545.71 0 0 31,650 33,850 29,450
11/08/2026 31,650 0.1 (0.32%) 57,400 1,818.07 0 0 31,550 33,750 29,350
10/08/2026 31,550 0.7 (2.27%) 58,000 1,818.32 0 0 30,850 33,000 28,700
07/08/2026 30,850 0 (0%) 76,000 2,357.04 0 0 30,850 33,000 28,700
06/08/2026 30,850 0 (0%) 32,800 1,012.15 0 0 30,850 33,000 28,700
05/08/2026 30,850 -0.15 (-0.48%) 93,000 2,886.57 0 0 31,000 33,150 28,850
04/08/2026 31,000 -0.2 (-0.64%) 63,300 1,976.52 0 0 31,200 33,350 29,050
03/08/2026 31,200 0.8 (2.63%) 52,700 1,626.76 0 0 30,400 32,500 28,300
31/07/2026 30,400 -0.5 (-1.62%) 146,500 4,488.76 0 0 30,900 33,050 28,750
30/07/2026 30,900 0.6 (1.98%) 54,900 1,688.27 0 0 30,300 32,400 28,200
29/07/2026 30,300 0 (0%) 109,900 3,301.68 0 0 30,300 32,400 28,200
28/07/2026 30,300 -0.3 (-0.98%) 257,600 7,747.09 0 0 30,600 32,700 28,500
27/07/2026 30,600 -0.3 (-0.97%) 134,500 4,130.99 0 0 30,900 33,050 28,750
24/07/2026 30,900 -0.1 (-0.32%) 183,400 5,660.15 0 0 31,000 33,150 28,850
23/07/2026 31,000 0.5 (1.64%) 208,300 6,322.84 0 0 30,500 32,600 28,400
22/07/2026 30,500 -0.4 (-1.29%) 102,800 3,130.72 0 0 30,900 33,050 28,750
21/07/2026 30,900 0 (0%) 31,900 986.48 0 0 30,900 33,050 28,750
20/07/2026 30,900 -0.6 (-1.9%) 170,600 5,310.37 0 0 31,500 33,700 29,300
17/07/2026 31,500 0.1 (0.32%) 34,000 1,072.61 0 0 31,400 33,550 29,250
16/07/2026 31,400 -0.55 (-1.72%) 196,200 6,151.41 0 0 31,950 34,150 29,750
15/07/2026 31,950 0 (0%) 30,800 981.01 0 0 31,950 34,150 29,750
14/07/2026 31,950 0.2 (0.63%) 65,800 2,099.71 0 0 31,750 33,950 29,550
13/07/2026 31,750 -0.15 (-0.47%) 106,600 3,379.83 0 0 31,900 34,100 29,700
10/07/2026 31,900 -0.1 (-0.31%) 91,800 2,922.12 0 0 32,000 34,200 29,800
09/07/2026 32,000 -0.2 (-0.62%) 39,600 1,265.24 0 0 32,200 34,450 29,950
08/07/2026 32,200 -0.3 (-0.92%) 229,500 7,315.49 0 0 32,500 34,750 30,250
07/07/2026 32,500 -0.2 (-0.61%) 188,300 6,076.13 0 0 32,700 34,950 30,450
06/07/2026 32,700 -0.4 (-1.21%) 138,000 4,530.68 0 0 33,100 35,400 30,800
03/07/2026 33,100 -0.4 (-1.19%) 153,800 5,116.28 0 0 33,500 35,800 31,200
02/07/2026 33,500 -0.25 (-0.74%) 167,100 5,604.31 0 0 33,750 36,100 31,400
01/07/2026 33,750 -0.15 (-0.44%) 52,300 1,765.47 0 0 33,900 36,250 31,550
30/06/2026 33,900 -0.1 (-0.29%) 171,800 5,781.84 0 0 34,000 36,350 31,650
29/06/2026 34,000 0.1 (0.29%) 37,200 1,259.96 0 0 33,900 36,250 31,550
26/06/2026 33,900 -0.2 (-0.59%) 119,900 4,053.3 0 0 34,100 36,450 31,750
25/06/2026 34,100 0.2 (0.59%) 78,100 2,665.08 0 0 33,900 36,250 31,550
24/06/2026 33,900 -0.2 (-0.59%) 79,700 2,697.15 0 0 34,100 36,450 31,750
23/06/2026 34,100 0.1 (0.29%) 66,300 2,256.84 0 0 34,000 36,350 31,650
22/06/2026 34,000 -0.45 (-1.31%) 90,100 3,075.36 0 0 34,450 36,850 32,050
19/06/2026 34,450 -0.1 (-0.29%) 51,900 1,791.53 0 0 34,550 36,950 32,150
18/06/2026 34,550 0.15 (0.44%) 94,900 3,266.12 0 0 34,400 36,800 32,000
17/06/2026 34,400 0.4 (1.18%) 37,900 1,301.29 0 0 34,000 36,350 31,650
16/06/2026 34,000 -0.3 (-0.87%) 71,400 2,439.83 0 0 34,300 36,700 31,900
15/06/2026 34,300 0.6 (1.78%) 35,600 1,214.61 0 0 33,700 36,050 31,350
12/06/2026 33,700 0 (0%) 93,800 3,162.67 0 0 33,700 36,050 31,350
11/06/2026 33,700 -0.05 (-0.15%) 40,000 1,341.6 0 0 33,750 36,100 31,400
10/06/2026 33,750 -0.15 (-0.44%) 88,200 2,967.44 0 0 33,900 36,250 31,550
09/06/2026 33,900 0.4 (1.19%) 29,700 999.57 0 0 33,500 35,800 31,200
08/06/2026 33,500 -0.45 (-1.33%) 101,500 3,407.06 0 0 33,950 36,300 31,600
05/06/2026 33,950 -0.05 (-0.15%) 40,200 1,362.16 0 0 34,000 36,350 31,650
04/06/2026 34,000 0 (0%) 45,000 1,526.13 0 0 34,000 36,350 31,650
03/06/2026 34,000 -0.05 (-0.15%) 49,600 1,692.27 0 0 34,050 36,400 31,700
02/06/2026 34,050 -0.35 (-1.02%) 77,500 2,648.06 0 0 34,400 36,800 32,000
01/06/2026 34,400 0 (0%) 25,100 865.68 0 0 34,400 36,800 32,000
29/05/2026 34,400 0 (0%) 48,500 1,665.78 0 0 34,400 36,800 32,000
28/05/2026 34,400 -0.15 (-0.43%) 84,700 2,914.9 0 0 34,550 36,950 32,150
27/05/2026 34,550 -0.35 (-1.%) 82,500 2,859.87 0 0 34,900 37,300 32,500
26/05/2026 34,900 -0.1 (-0.29%) 52,400 1,825.58 0 0 35,000 37,450 32,550
25/05/2026 35,000 -0.7 (-1.96%) 151,900 5,347.54 0 0 35,700 38,150 33,250
22/05/2026 35,700 0.25 (0.71%) 104,100 3,700.4 0 0 35,450 37,900 33,000
21/05/2026 35,450 0.75 (2.16%) 151,100 5,316.91 0 0 34,700 37,100 32,300
20/05/2026 34,700 -0.2 (-0.57%) 106,400 3,693. 0 0 34,900 37,300 32,500
19/05/2026 34,900 -0.4 (-1.13%) 107,100 3,754.63 0 0 35,300 37,750 32,850
18/05/2026 35,300 0.2 (0.57%) 150,900 5,277.54 0 0 35,100 37,550 32,650
15/05/2026 36,100 -0.1 (-0.28%) 185,400 6,709.72 0 0 36,200 38,700 33,700
14/05/2026 36,200 0.1 (0.28%) 54,500 1,975.09 0 0 36,100 38,600 33,600
13/05/2026 36,100 0 (0%) 135,500 4,886.2 0 0 36,100 38,600 33,600
12/05/2026 36,100 -0.2 (-0.55%) 160,400 5,785.44 0 0 36,300 38,800 33,800
11/05/2026 36,300 0.25 (0.69%) 145,900 5,284.38 0 0 36,050 38,550 33,550
08/05/2026 36,050 -0.1 (-0.28%) 246,800 8,873.39 0 0 36,150 38,650 33,650
07/05/2026 36,150 0.1 (0.28%) 233,900 8,429.05 0 0 36,050 38,550 33,550
06/05/2026 36,050 -0.05 (-0.14%) 201,100 7,251.76 0 0 36,100 38,600 33,600
05/05/2026 36,100 -0.2 (-0.55%) 165,800 5,998.83 0 0 36,300 38,800 33,800
04/05/2026 36,300 -1 (-2.68%) 427,200 15,591.68 0 0 37,300 39,900 34,700
29/04/2026 37,300 -0.6 (-1.58%) 113,600 4,262.49 0 0 37,900 40,550 35,250
28/04/2026 37,900 0.1 (0.26%) 214,900 8,149.59 0 0 37,800 40,400 35,200
24/04/2026 37,800 -0.1 (-0.26%) 208,400 7,930.44 0 0 37,900 40,550 35,250
23/04/2026 37,900 0.35 (0.93%) 274,800 10,251.32 0 0 37,550 40,150 34,950
22/04/2026 37,550 -0.55 (-1.44%) 227,700 8,525.52 0 0 38,100 40,750 35,450
21/04/2026 38,100 0.2 (0.53%) 427,600 16,495.29 0 0 37,900 40,550 35,250
20/04/2026 37,900 0.75 (2.02%) 250,400 9,429.68 0 0 37,150 39,750 34,550
17/04/2026 37,150 -0.45 (-1.2%) 179,600 6,721.3 0 0 37,600 40,200 35,000
16/04/2026 37,600 1 (2.73%) 299,100 11,023.05 0 0 36,600 39,150 34,050
15/04/2026 36,600 -0.5 (-1.35%) 260,800 9,615.99 0 0 37,100 39,650 34,550
14/04/2026 37,100 0 (0%) 96,500 3,599.16 0 0 37,100 39,650 34,550
13/04/2026 37,100 -0.2 (-0.54%) 91,400 3,399.44 0 0 37,300 39,900 34,700
10/04/2026 37,300 -0.2 (-0.53%) 194,700 7,320.37 0 0 37,500 40,100 34,900
09/04/2026 37,500 0.05 (0.13%) 241,600 9,042.06 0 0 37,450 40,050 34,850
08/04/2026 37,450 1.2 (3.31%) 294,300 10,899.82 0 0 36,250 38,750 33,750
07/04/2026 36,250 -0.2 (-0.55%) 180,300 6,548.99 0 0 36,450 39,000 33,900
06/04/2026 36,450 -0.45 (-1.22%) 154,400 5,681.11 0 0 36,900 39,450 34,350
03/04/2026 36,900 -0.6 (-1.6%) 248,200 9,309.56 0 0 37,500 40,100 34,900
02/04/2026 37,500 0.7 (1.9%) 224,300 8,339.37 0 0 36,800 39,350 34,250
01/04/2026 36,800 -0.8 (-2.13%) 403,300 15,036.75 0 0 37,600 40,200 35,000
31/03/2026 37,600 0.35 (0.94%) 143,500 5,394.2 0 0 37,250 39,850 34,650
30/03/2026 37,250 -0.55 (-1.46%) 138,400 5,173.21 0 0 37,800 40,400 35,200
27/03/2026 37,800 0 (0%) 216,500 8,140.92 0 0 37,800 40,400 35,200
26/03/2026 37,800 0.95 (2.58%) 430,000 16,022.99 0 0 36,850 39,400 34,300
25/03/2026 36,850 0.8 (2.22%) 243,700 8,934.9 0 0 36,050 38,550 33,550
24/03/2026 36,050 0.5 (1.41%) 130,400 4,742.95 0 0 35,550 38,000 33,100

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