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
03/11/2026 72,500 0.5 (0.69%) 3,312 238.59 0 0 72,000 82,800 61,200
02/11/2026 72,200 -0.3 (-0.41%) 19,271 1,388.14 0 0 72,500 83,300 61,700
30/10/2026 72,400 -0.2 (-0.28%) 11,722 850.04 0 0 72,600 83,400 61,800
29/10/2026 72,800 0.5 (0.69%) 1,404 101.87 0 0 72,300 83,100 61,500
28/10/2026 72,300 0.1 (0.14%) 1,523 110.17 0 0 72,200 83,000 61,400
27/10/2026 72,000 -0.2 (-0.28%) 5,536 399.71 0 0 72,200 83,000 61,400
26/10/2026 71,500 -1.4 (-1.92%) 9,331 673.92 0 0 72,900 83,800 62,000
23/10/2026 72,900 0.6 (0.83%) 3,742 272.97 0 0 72,300 83,100 61,500
22/10/2026 73,500 1.1 (1.52%) 2,136 154.41 0 0 72,400 83,200 61,600
21/10/2026 73,000 -3 (-3.95%) 24,907 1,802.17 0 0 76,000 87,400 64,600
20/10/2026 75,400 0.9 (1.21%) 6,847 520.56 0 0 74,500 85,600 63,400
19/10/2026 73,600 1.5 (2.08%) 12,172 906.84 0 0 72,100 82,900 61,300
16/10/2026 72,100 0 (0%) 3,137 226.24 0 0 72,100 82,900 61,300
15/10/2026 72,000 -0.7 (-0.96%) 4,180 301.52 0 0 72,700 83,600 61,800
14/10/2026 72,000 -1.7 (-2.31%) 6,652 483.37 0 0 73,700 84,700 62,700
13/10/2026 73,500 -1.3 (-1.74%) 4,458 328.56 0 0 74,800 86,000 63,600
12/10/2026 74,100 -1.8 (-2.37%) 4,617 345.44 0 0 75,900 87,200 64,600
09/10/2026 76,000 0.1 (0.13%) 13,293 1,008.95 0 0 75,900 87,200 64,600
08/10/2026 75,800 -1.1 (-1.43%) 5,192 393.94 0 0 76,900 88,400 65,400
07/10/2026 76,400 -1.6 (-2.05%) 5,322 409.29 0 0 78,000 89,700 66,300
06/10/2026 78,500 -1.9 (-2.36%) 17,474 1,362.16 0 0 80,400 92,400 68,400
05/10/2026 79,400 0 (0%) 24,425 1,962.92 0 0 79,400 91,300 67,500
02/10/2026 78,500 0.8 (1.03%) 16,791 1,332.94 0 0 77,700 89,300 66,100
01/10/2026 78,000 2 (2.63%) 26,103 2,028.38 0 0 76,000 87,400 64,600
30/09/2026 76,000 1.4 (1.88%) 36,668 2,787.15 0 0 74,600 85,700 63,500
29/09/2026 75,500 1.9 (2.58%) 22,049 1,645.64 0 0 73,600 84,600 62,600
28/09/2026 72,700 0 (0%) 24,496 1,803.29 0 0 72,700 83,600 61,800
25/09/2026 73,000 -0.6 (-0.82%) 4,182 303.91 0 0 73,600 84,600 62,600
24/09/2026 73,000 -0.4 (-0.54%) 8,250 606.89 0 0 73,400 84,400 62,400
23/09/2026 73,600 1.1 (1.52%) 15,140 1,111.78 0 0 72,500 83,300 61,700
22/09/2026 73,300 2.2 (3.09%) 15,867 1,150.71 0 0 71,100 81,700 60,500
21/09/2026 72,500 2.2 (3.13%) 24,710 1,756.54 0 0 70,300 80,800 59,800
18/09/2026 72,000 4.8 (7.14%) 37,614 2,645.67 0 0 67,200 77,200 57,200
17/09/2026 68,100 0.7 (1.04%) 17,454 1,172.2 0 0 67,400 77,500 57,300
16/09/2026 67,000 0.5 (0.75%) 12,447 838.86 0 0 66,500 76,400 56,600
15/09/2026 66,800 0.3 (0.45%) 1,539 102.51 0 0 66,500 76,400 56,600
14/09/2026 70,000 0 (0%) 5,955 413.35 0 0 70,000 80,500 59,500
11/09/2026 69,700 -0.8 (-1.13%) 15,176 1,062.78 0 0 70,500 81,000 60,000
10/09/2026 70,600 0 (0%) 1,739 122.66 0 0 70,600 81,100 60,100
09/09/2026 70,500 0.6 (0.86%) 8,107 572.57 0 0 69,900 80,300 59,500
08/09/2026 70,000 0.4 (0.57%) 15,057 1,052.66 0 0 69,600 80,000 59,200
07/09/2026 70,000 0 (0%) 71,137 4,950.71 0 0 70,000 80,500 59,500
04/09/2026 72,000 6 (9.09%) 102,763 7,190.06 0 0 66,000 75,900 56,100
03/09/2026 67,000 0.4 (0.6%) 47,375 3,126.68 0 0 66,600 76,500 56,700
28/08/2026 66,800 0.4 (0.6%) 15,156 1,009.12 0 0 66,400 76,300 56,500
27/08/2026 66,500 0.1 (0.15%) 10,315 685.04 0 0 66,400 76,300 56,500
26/08/2026 66,700 0.7 (1.06%) 17,286 1,147.07 0 0 66,000 75,900 56,100
25/08/2026 66,000 -0.1 (-0.15%) 4,718 311.55 0 0 66,100 76,000 56,200
24/08/2026 65,900 -0.3 (-0.45%) 16,026 1,059.41 0 0 66,200 76,100 56,300
21/08/2026 66,400 0.9 (1.37%) 34,437 2,279.57 0 0 65,500 75,300 55,700
20/08/2026 65,500 0 (0%) 23,650 1,549.76 0 0 65,500 75,300 55,700
19/08/2026 65,500 -0.3 (-0.46%) 1,303 85.34 0 0 65,800 75,600 56,000
18/08/2026 65,800 0.7 (1.08%) 5,365 352.88 0 0 65,100 74,800 55,400
17/08/2026 65,900 0.3 (0.46%) 5,036 327.86 0 0 65,600 75,400 55,800
14/08/2026 65,200 -0.6 (-0.91%) 6,122 401.73 0 0 65,800 75,600 56,000
13/08/2026 65,600 0.3 (0.46%) 20,911 1,375.59 0 0 65,300 75,000 55,600
12/08/2026 65,100 -1.1 (-1.66%) 5,710 372.96 0 0 66,200 76,100 56,300
11/08/2026 66,600 -0.7 (-1.04%) 4,102 271.72 0 0 67,300 77,300 57,300
10/08/2026 66,700 -0.7 (-1.04%) 8,044 541.09 0 0 67,400 77,500 57,300
07/08/2026 67,300 0.1 (0.15%) 11,651 784.86 0 0 67,200 77,200 57,200
06/08/2026 66,400 2.4 (3.75%) 21,481 1,443.81 0 0 64,000 73,600 54,400
05/08/2026 64,000 -0.1 (-0.16%) 4,879 312.46 0 0 64,100 73,700 54,500
04/08/2026 63,800 -0.3 (-0.47%) 7,530 482.32 0 0 64,100 73,700 54,500
03/08/2026 64,000 0.2 (0.31%) 7,623 488.41 0 0 63,800 73,300 54,300
31/07/2026 63,800 0.1 (0.16%) 2,049 130.78 0 0 63,700 73,200 54,200
30/07/2026 63,200 0.1 (0.16%) 5,826 371.14 0 0 63,100 72,500 53,700
29/07/2026 64,000 1.7 (2.73%) 15,213 960.66 0 0 62,300 71,600 53,000
28/07/2026 62,800 1.4 (2.28%) 18,461 1,150.15 0 0 61,400 70,600 52,200
27/07/2026 61,000 -2.8 (-4.39%) 8,350 512.91 0 0 63,800 73,300 54,300
24/07/2026 63,600 1.2 (1.92%) 11,704 746.37 0 0 62,400 71,700 53,100
23/07/2026 62,800 0 (0%) 35,435 2,209.87 0 0 62,800 72,200 53,400
22/07/2026 63,000 -0.6 (-0.94%) 50,730 3,186.97 0 0 63,600 73,100 54,100
21/07/2026 63,000 0.1 (0.16%) 34,467 2,191.01 0 0 62,900 72,300 53,500
20/07/2026 60,000 -3 (-4.76%) 5,884 370.11 0 0 63,000 72,400 53,600
17/07/2026 63,000 0.8 (1.29%) 7,086 446.06 0 0 62,200 71,500 52,900
16/07/2026 63,000 0 (0%) 4,420 274.91 0 0 63,000 72,400 53,600
15/07/2026 62,800 -0.2 (-0.32%) 3,620 227.92 0 0 63,000 72,400 53,600
14/07/2026 63,200 0 (0%) 4,967 312.92 0 0 63,200 72,600 53,800
13/07/2026 63,000 -0.9 (-1.41%) 3,124 197.36 0 0 63,900 73,400 54,400
10/07/2026 63,200 -0.4 (-0.63%) 18,406 1,176.29 0 0 63,600 73,100 54,100
09/07/2026 63,900 0.6 (0.95%) 5,737 365.01 0 0 63,300 72,700 53,900
08/07/2026 64,000 0.8 (1.27%) 1,186 75.07 0 0 63,200 72,600 53,800
07/07/2026 64,000 0 (0%) 5,831 368.54 0 0 64,000 73,600 54,400
06/07/2026 63,300 0.2 (0.32%) 23,868 1,528.46 0 0 63,100 72,500 53,700
03/07/2026 63,900 -0.6 (-0.93%) 1,579 99.68 0 0 64,500 74,100 54,900
02/07/2026 64,300 0.4 (0.63%) 4,045 261. 0 0 63,900 73,400 54,400
01/07/2026 64,100 -0.1 (-0.16%) 3,735 238.71 0 0 64,200 73,800 54,600
30/06/2026 63,800 0 (0%) 12,881 827.44 0 0 63,800 73,300 54,300
29/06/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
26/06/2026 63,700 0.2 (0.31%) 33,735 2,152.46 0 0 63,500 73,000 54,000
25/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
24/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
23/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
22/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
19/06/2026 63,900 1.1 (1.75%) 44,993 2,854.86 0 0 62,800 72,200 53,400
18/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
17/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
16/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
15/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
12/06/2026 62,100 -0.9 (-1.43%) 10,149 636.97 0 0 63,000 72,400 53,600
11/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
09/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/06/2026 65,000 -2 (-2.99%) 35,490 2,234.32 0 0 67,000 77,000 57,000
04/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
03/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
02/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
01/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
29/05/2026 66,900 -0.5 (-0.74%) 5,938 398.13 0 0 67,400 77,500 57,300
28/05/2026 67,300 -0.3 (-0.44%) 9,983 672.53 0 0 67,600 77,700 57,500
27/05/2026 67,500 0.1 (0.15%) 9,808 662.76 0 0 67,400 77,500 57,300
26/05/2026 67,800 -0.2 (-0.29%) 5,459 368.14 0 0 68,000 78,200 57,800
25/05/2026 68,000 -0.3 (-0.44%) 8,461 574.96 0 0 68,300 78,500 58,100
22/05/2026 68,700 0.7 (1.03%) 13,392 915.21 0 0 68,000 78,200 57,800
21/05/2026 67,600 0.1 (0.15%) 5,320 361.56 0 0 67,500 77,600 57,400
20/05/2026 68,200 -0.9 (-1.3%) 10,545 712.21 0 0 69,100 79,400 58,800
19/05/2026 69,000 0.7 (1.02%) 15,571 1,075.65 0 0 68,300 78,500 58,100
18/05/2026 69,200 3.1 (4.69%) 28,936 1,976.62 0 0 66,100 76,000 56,200
15/05/2026 66,600 0.4 (0.6%) 6,313 417.46 0 0 66,200 76,100 56,300
14/05/2026 67,000 1.8 (2.76%) 41,932 2,777.23 0 0 65,200 74,900 55,500
13/05/2026 66,000 0.4 (0.61%) 41,102 2,679.68 0 0 65,600 75,400 55,800
12/05/2026 65,500 -0.9 (-1.36%) 51,134 3,356.89 0 0 66,400 76,300 56,500
11/05/2026 66,300 -0.9 (-1.34%) 35,139 2,331.55 0 0 67,200 77,200 57,200
08/05/2026 67,000 -0.9 (-1.33%) 24,964 1,677.39 0 0 67,900 78,000 57,800
07/05/2026 67,800 -0.2 (-0.29%) 12,262 832.67 0 0 68,000 78,200 57,800
06/05/2026 68,800 1.2 (1.78%) 13,481 916.82 0 0 67,600 77,700 57,500
05/05/2026 68,400 0.1 (0.15%) 27,371 1,849.66 0 0 68,300 78,500 58,100
04/05/2026 68,000 -0.9 (-1.31%) 17,891 1,222.74 0 0 68,900 79,200 58,600

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