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
26/08/2026 2,330 0.15 (6.88%) 653,100 1,509.16 0 0 2,180 2,330 2,030
25/08/2026 2,180 -0.01 (-0.46%) 179,000 387.22 0 0 2,190 2,340 2,040
24/08/2026 2,190 0.03 (1.39%) 537,800 1,166.63 0 0 2,160 2,310 2,010
21/08/2026 2,160 0.01 (0.47%) 184,200 395.64 0 0 2,150 2,300 2,000
20/08/2026 2,150 0 (0%) 42,300 91.06 0 0 2,150 2,300 2,000
19/08/2026 2,150 -0.02 (-0.92%) 57,800 125.27 0 0 2,170 2,320 2,020
18/08/2026 2,170 -0.01 (-0.46%) 76,300 165.6 0 0 2,180 2,330 2,030
17/08/2026 2,180 0 (0%) 160,700 349.73 0 0 2,180 2,330 2,030
14/08/2026 2,180 -0.04 (-1.8%) 152,900 334.67 0 0 2,220 2,370 2,070
13/08/2026 2,220 -0.02 (-0.89%) 95,400 212.63 0 0 2,240 2,390 2,090
12/08/2026 2,240 0 (0%) 91,100 201.39 0 0 2,240 2,390 2,090
11/08/2026 2,240 0.01 (0.45%) 362,200 809.95 0 0 2,230 2,380 2,080
10/08/2026 2,230 0.03 (1.36%) 181,400 403.54 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 93,800 204.73 0 0 2,200 2,350 2,050
06/08/2026 2,200 -0.02 (-0.9%) 52,700 116.61 0 0 2,220 2,370 2,070
05/08/2026 2,220 -0.03 (-1.33%) 192,800 429.87 0 0 2,250 2,400 2,100
04/08/2026 2,250 0.08 (3.69%) 215,700 479.75 0 0 2,170 2,320 2,020
03/08/2026 2,170 0.04 (1.88%) 257,300 550.15 0 0 2,130 2,270 1,990
31/07/2026 2,130 0.01 (0.47%) 74,500 158.68 0 0 2,120 2,260 1,980
30/07/2026 2,120 0.02 (0.95%) 208,200 444.44 0 0 2,100 2,240 1,960
29/07/2026 2,100 0.05 (2.44%) 108,500 226.83 0 0 2,050 2,190 1,910
28/07/2026 2,050 0 (0%) 147,800 302.39 0 0 2,050 2,190 1,910
27/07/2026 2,050 -0.07 (-3.3%) 242,500 505.98 0 0 2,120 2,260 1,980
24/07/2026 2,120 -0.08 (-3.64%) 246,800 530.94 0 0 2,200 2,350 2,050
23/07/2026 2,200 0.05 (2.33%) 281,300 611.97 0 0 2,150 2,300 2,000
22/07/2026 2,150 -0.08 (-3.59%) 322,000 702.81 0 0 2,230 2,380 2,080
21/07/2026 2,230 -0.15 (-6.3%) 718,600 1,638.4 0 0 2,380 2,540 2,220
20/07/2026 2,380 -0.15 (-5.93%) 282,800 690.28 0 0 2,530 2,700 2,360
17/07/2026 2,530 -0.11 (-4.17%) 328,000 837.45 0 0 2,640 2,820 2,460
16/07/2026 2,640 0.05 (1.93%) 311,400 791.48 0 0 2,590 2,770 2,410
15/07/2026 2,590 -0.03 (-1.15%) 236,200 617.74 0 0 2,620 2,800 2,440
14/07/2026 2,620 -0.02 (-0.76%) 259,100 678.81 0 0 2,640 2,820 2,460
13/07/2026 2,640 -0.11 (-4%) 566,000 1,513.22 0 0 2,750 2,940 2,560
10/07/2026 2,750 -0.03 (-1.08%) 237,900 649.08 0 0 2,780 2,970 2,590
09/07/2026 2,780 -0.04 (-1.42%) 267,400 746.43 0 0 2,820 3,010 2,630
08/07/2026 2,820 0.01 (0.36%) 250,900 704.33 0 0 2,810 3,000 2,620
07/07/2026 2,810 0.01 (0.36%) 241,400 680.25 0 0 2,800 2,990 2,610
06/07/2026 2,800 -0.05 (-1.75%) 367,400 1,030.21 0 0 2,850 3,040 2,660
03/07/2026 2,850 0 (0%) 330,800 930.22 0 0 2,850 3,040 2,660
02/07/2026 2,850 -0.02 (-0.7%) 233,000 661.34 0 0 2,870 3,070 2,670
01/07/2026 2,870 0 (0%) 211,200 601.75 0 0 2,870 3,070 2,670
30/06/2026 2,870 -0.02 (-0.69%) 163,400 465.77 0 0 2,890 3,090 2,690
29/06/2026 2,890 0.07 (2.48%) 174,900 493.54 0 0 2,820 3,010 2,630
26/06/2026 2,820 0.02 (0.71%) 188,200 528.01 0 0 2,800 2,990 2,610
25/06/2026 2,800 -0.08 (-2.78%) 273,200 775.62 0 0 2,880 3,080 2,680
24/06/2026 2,880 -0.03 (-1.03%) 244,000 706.61 0 0 2,910 3,110 2,710
23/06/2026 2,910 -0.01 (-0.34%) 133,000 387.44 0 0 2,920 3,120 2,720
22/06/2026 2,920 0.04 (1.39%) 357,600 1,047.98 0 0 2,880 3,080 2,680
19/06/2026 2,880 -0.02 (-0.69%) 317,800 913.11 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.02 (-0.68%) 185,700 538.35 0 0 2,920 3,120 2,720
17/06/2026 2,920 -0.01 (-0.34%) 259,600 753.67 0 0 2,930 3,130 2,730
16/06/2026 2,930 0.04 (1.38%) 170,200 494.5 0 0 2,890 3,090 2,690
15/06/2026 2,890 -0.02 (-0.69%) 594,000 1,722.14 0 0 2,910 3,110 2,710
12/06/2026 2,910 -0.01 (-0.34%) 260,100 757.79 0 0 2,920 3,120 2,720
11/06/2026 2,920 -0.08 (-2.67%) 302,600 893.59 0 0 3,000 3,210 2,790
10/06/2026 3,000 0 (0%) 336,500 1,009.97 0 0 3,000 3,210 2,790
09/06/2026 3,000 0.08 (2.74%) 484,100 1,454.62 0 0 2,920 3,120 2,720
08/06/2026 2,920 -0.07 (-2.34%) 344,100 1,001.44 0 0 2,990 3,190 2,790
05/06/2026 2,990 -0.01 (-0.33%) 462,200 1,395.57 0 0 3,000 3,210 2,790
04/06/2026 3,000 0 (0%) 337,600 1,014.84 0 0 3,000 3,210 2,790
03/06/2026 3,000 -0.03 (-0.99%) 726,100 2,190.07 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.22 (-6.77%) 2,644,100 8,094.5 0 0 3,250 3,470 3,030
01/06/2026 3,250 0 (0%) 1,103,100 3,635.22 0 0 3,250 3,470 3,030
29/05/2026 3,250 -0.14 (-4.13%) 1,475,100 4,922.01 0 0 3,390 3,620 3,160
28/05/2026 3,390 0.1 (3.04%) 1,826,200 6,184.55 0 0 3,290 3,520 3,060
27/05/2026 3,290 0.21 (6.82%) 2,345,700 7,562.18 0 0 3,080 3,290 2,870
26/05/2026 3,080 -0.13 (-4.05%) 874,300 2,688.11 0 0 3,210 3,430 2,990
25/05/2026 3,210 -0.04 (-1.23%) 1,228,300 3,841.85 0 0 3,250 3,470 3,030
22/05/2026 3,250 0.06 (1.88%) 1,534,700 5,034.69 0 0 3,190 3,410 2,970
21/05/2026 3,190 0.2 (6.69%) 1,990,700 6,323.81 0 0 2,990 3,190 2,790
20/05/2026 2,990 0.19 (6.79%) 1,488,400 4,358.26 0 0 2,800 2,990 2,610
19/05/2026 2,800 -0.02 (-0.71%) 172,800 483.96 0 0 2,820 3,010 2,630
18/05/2026 2,820 0.03 (1.08%) 223,600 626.18 0 0 2,790 2,980 2,600
15/05/2026 2,790 -0.11 (-3.79%) 1,002,300 2,827.42 0 0 2,900 3,100 2,700
14/05/2026 2,900 -0.02 (-0.68%) 348,400 1,013.73 0 0 2,920 3,120 2,720
13/05/2026 2,920 0.01 (0.34%) 163,300 478.31 0 0 2,910 3,110 2,710
12/05/2026 2,910 -0.03 (-1.02%) 140,000 409.99 0 0 2,940 3,140 2,740
11/05/2026 2,940 -0.07 (-2.33%) 200,100 595.26 0 0 3,010 3,220 2,800
08/05/2026 3,010 -0.04 (-1.31%) 253,100 758.96 0 0 3,050 3,260 2,840
07/05/2026 3,050 0.04 (1.33%) 266,200 810.43 0 0 3,010 3,220 2,800
06/05/2026 3,010 -0.04 (-1.31%) 170,100 514.97 0 0 3,050 3,260 2,840
05/05/2026 3,050 0.05 (1.67%) 207,500 628.38 0 0 3,000 3,210 2,790
04/05/2026 3,000 0 (0%) 271,600 813.59 961,100 2,862.3 3,000 3,210 2,790
29/04/2026 3,000 0.02 (0.67%) 131,500 391.82 0 0 2,980 3,180 2,780
28/04/2026 2,980 -0.1 (-3.25%) 302,300 915.72 250,000 717.5 3,080 3,290 2,870
24/04/2026 3,080 -0.17 (-5.23%) 599,000 1,867.28 0 0 3,250 3,470 3,030
23/04/2026 3,250 0.1 (3.17%) 1,271,400 4,110.43 0 0 3,150 3,370 2,930
22/04/2026 3,150 0.2 (6.78%) 1,203,400 3,762.81 290,000 797.5 2,950 3,150 2,750
21/04/2026 2,950 -0.01 (-0.34%) 159,400 471.19 0 0 2,960 3,160 2,760
20/04/2026 2,960 0 (0%) 177,400 523.44 0 0 2,960 3,160 2,760
17/04/2026 2,960 0.01 (0.34%) 90,900 268.4 0 0 2,950 3,150 2,750
16/04/2026 2,950 -0.01 (-0.34%) 153,300 452.16 0 0 2,960 3,160 2,760
15/04/2026 2,960 -0.01 (-0.34%) 421,100 1,256.13 0 0 2,970 3,170 2,770
14/04/2026 2,970 -0.02 (-0.67%) 151,900 453. 0 0 2,990 3,190 2,790
13/04/2026 2,990 0 (0%) 147,800 440.02 0 0 2,990 3,190 2,790
10/04/2026 2,990 0 (0%) 336,400 1,008.77 0 0 2,990 3,190 2,790
09/04/2026 2,990 0 (0%) 293,000 878.26 0 0 2,990 3,190 2,790
08/04/2026 2,990 0.03 (1.01%) 476,500 1,423.11 0 0 2,960 3,160 2,760
07/04/2026 2,960 0.01 (0.34%) 72,800 215.38 0 0 2,950 3,150 2,750
06/04/2026 2,950 0 (0%) 141,200 419.13 0 0 2,950 3,150 2,750
03/04/2026 2,950 -0.09 (-2.96%) 196,100 587.06 0 0 3,040 3,250 2,830
02/04/2026 3,040 -0.01 (-0.33%) 51,700 156.43 0 0 3,050 3,260 2,840
01/04/2026 3,050 0.04 (1.33%) 400,700 1,221.9 0 0 3,010 3,220 2,800
31/03/2026 3,010 0.07 (2.38%) 279,300 837.22 0 0 2,940 3,140 2,740
30/03/2026 2,940 -0.02 (-0.68%) 167,800 492.14 0 0 2,960 3,160 2,760
27/03/2026 2,960 0.06 (2.07%) 273,100 799.6 0 0 2,900 3,100 2,700
26/03/2026 2,900 0 (0%) 249,400 728.45 0 0 2,900 3,100 2,700
25/03/2026 2,900 0.04 (1.4%) 237,500 688.99 0 0 2,860 3,060 2,660
24/03/2026 2,860 0.06 (2.14%) 222,800 633.63 0 0 2,800 2,990 2,610
23/03/2026 2,800 -0.11 (-3.78%) 439,100 1,257.13 0 0 2,910 3,110 2,710
20/03/2026 2,910 -0.04 (-1.36%) 300,500 880.44 0 0 2,950 3,150 2,750
19/03/2026 2,950 -0.02 (-0.67%) 396,300 1,166.3 0 0 2,970 3,170 2,770
18/03/2026 2,970 -0.04 (-1.33%) 682,000 2,015.17 0 0 3,010 3,220 2,800
17/03/2026 3,010 -0.01 (-0.33%) 229,500 692.99 0 0 3,020 3,230 2,810
16/03/2026 3,020 0.01 (0.33%) 154,900 467.06 0 0 3,010 3,220 2,800
13/03/2026 3,010 0 (0%) 442,100 1,328.52 0 0 3,010 3,220 2,800
12/03/2026 3,010 -0.14 (-4.44%) 849,400 2,557.95 0 0 3,150 3,370 2,930
11/03/2026 3,150 0.14 (4.65%) 281,500 863.66 0 0 3,010 3,220 2,800
10/03/2026 3,010 0.03 (1.01%) 520,000 1,570.59 0 0 2,980 3,180 2,780
09/03/2026 2,980 -0.22 (-6.88%) 1,193,900 3,563.79 0 0 3,200 3,420 2,980
06/03/2026 3,200 -0.04 (-1.23%) 287,900 924.4 0 0 3,240 3,460 3,020
05/03/2026 3,240 0.02 (0.62%) 416,900 1,348.11 0 0 3,220 3,440 3,000
04/03/2026 3,220 -0.18 (-5.29%) 507,700 1,680.92 0 0 3,400 3,630 3,170
03/03/2026 3,400 -0.01 (-0.29%) 509,800 1,735.54 0 0 3,410 3,640 3,180
02/03/2026 3,410 -0.1 (-2.85%) 468,900 1,610.34 0 0 3,510 3,750 3,270
27/02/2026 3,510 -0.09 (-2.5%) 330,400 1,167.8 0 0 3,600 3,850 3,350
26/02/2026 3,600 0.08 (2.27%) 395,900 1,419.05 0 0 3,520 3,760 3,280

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