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 39,300 0.45 (1.16%) 74,400 2,915.17 0 0 38,850 41,550 36,150
02/11/2026 38,850 -0.65 (-1.65%) 210,900 8,239.91 0 0 39,500 42,250 36,750
30/10/2026 39,500 -0.35 (-0.88%) 117,800 4,658.09 0 0 39,850 42,600 37,100
29/10/2026 39,850 0.05 (0.13%) 124,100 4,946.96 0 0 39,800 42,550 37,050
28/10/2026 39,800 -0.55 (-1.36%) 114,700 4,593.71 0 0 40,350 43,150 37,550
27/10/2026 40,350 0.25 (0.62%) 74,100 2,983 0 0 40,100 42,900 37,300
26/10/2026 40,100 -0.45 (-1.11%) 95,400 3,851.01 0 0 40,550 43,350 37,750
23/10/2026 40,550 -0.35 (-0.86%) 114,200 4,634.88 0 0 40,900 43,750 38,050
22/10/2026 40,900 0.65 (1.61%) 233,700 9,654.62 0 0 40,250 43,050 37,450
21/10/2026 40,250 1.25 (3.21%) 268,100 10,626.75 22,200 805.86 39,000 41,700 36,300
20/10/2026 39,000 -1.1 (-2.74%) 539,200 21,217.59 0 0 40,100 42,900 37,300
19/10/2026 40,100 0 (0%) 167,800 6,773.43 0 0 40,100 42,900 37,300
16/10/2026 40,100 -0.05 (-0.12%) 280,700 11,314.64 0 0 40,150 42,950 37,350
15/10/2026 40,150 -1.35 (-3.25%) 414,400 16,778.7 0 0 41,500 44,400 38,600
14/10/2026 41,500 -0.85 (-2.01%) 240,300 10,084.17 0 0 42,350 45,300 39,400
13/10/2026 42,350 -0.4 (-0.94%) 151,400 6,452.22 0 0 42,750 45,700 39,800
12/10/2026 42,750 -0.15 (-0.35%) 148,400 6,360.3 0 0 42,900 45,900 39,900
09/10/2026 42,900 -0.6 (-1.38%) 203,200 8,741.3 0 0 43,500 46,500 40,500
08/10/2026 43,500 0 (0%) 47,800 2,073.07 0 0 43,500 46,500 40,500
07/10/2026 43,500 0.3 (0.69%) 47,700 2,062.5 0 0 43,200 46,200 40,200
06/10/2026 43,200 0.1 (0.23%) 85,100 3,674.56 0 0 43,100 46,100 40,100
05/10/2026 43,100 -0.3 (-0.69%) 79,400 3,431.39 0 0 43,400 46,400 40,400
02/10/2026 43,400 -0.4 (-0.91%) 75,300 3,280.98 0 0 43,800 46,850 40,750
01/10/2026 43,800 -0.05 (-0.11%) 28,700 1,258.43 0 0 43,850 46,900 40,800
30/09/2026 43,850 -0.05 (-0.11%) 31,900 1,400.19 0 0 43,900 46,950 40,850
29/09/2026 43,900 0.3 (0.69%) 80,600 3,536.33 0 0 43,600 46,650 40,550
28/09/2026 43,600 -0.7 (-1.58%) 111,600 4,918.89 0 0 44,300 47,400 41,200
25/09/2026 44,300 -0.05 (-0.11%) 40,700 1,804.56 0 0 44,350 47,450 41,250
24/09/2026 44,350 -0.3 (-0.67%) 56,600 2,519.41 0 0 44,650 47,750 41,550
23/09/2026 44,650 0.3 (0.68%) 66,200 2,958.55 52,000 2,184 44,350 47,450 41,250
22/09/2026 44,350 0.2 (0.45%) 72,600 3,215.2 50,000 2,100 44,150 47,200 41,100
21/09/2026 44,150 -0.65 (-1.45%) 70,000 3,107.54 50,000 2,100 44,800 47,900 41,700
18/09/2026 44,800 0 (0%) 52,600 2,356.91 0 0 44,800 47,900 41,700
17/09/2026 44,800 0.7 (1.59%) 87,900 3,912.1 0 0 44,100 47,150 41,050
16/09/2026 44,100 0.75 (1.73%) 72,500 3,180.38 82,000 3,321 43,350 46,350 40,350
15/09/2026 43,350 0.7 (1.64%) 140,900 6,075.14 80,000 3,360 42,650 45,600 39,700
14/09/2026 42,650 -0.1 (-0.23%) 94,900 4,068.87 80,000 3,360 42,750 45,700 39,800
11/09/2026 42,750 -0.2 (-0.47%) 81,000 3,474.51 0 0 42,950 45,950 39,950
10/09/2026 42,950 -0.25 (-0.58%) 117,700 5,068.71 0 0 43,200 46,200 40,200
09/09/2026 43,200 -0.6 (-1.37%) 155,500 6,741.81 50,000 2,100 43,800 46,850 40,750
08/09/2026 43,800 -0.15 (-0.34%) 62,400 2,733.35 50,000 2,100 43,950 47,000 40,900
07/09/2026 43,950 -0.1 (-0.23%) 72,900 3,208.68 50,000 2,100 44,050 47,100 41,000
04/09/2026 44,050 0.05 (0.11%) 67,500 2,977.01 0 0 44,000 47,050 40,950
03/09/2026 44,000 -0.45 (-1.01%) 129,600 5,739.82 50,000 2,100 44,450 47,550 41,350
28/08/2026 44,450 -0.05 (-0.11%) 112,200 4,995.15 0 0 44,500 47,600 41,400
27/08/2026 44,500 -0.15 (-0.34%) 81,900 3,656.43 0 0 44,650 47,750 41,550
26/08/2026 44,650 -0.7 (-1.54%) 153,400 6,900.81 0 0 45,350 48,500 42,200
25/08/2026 45,350 -0.4 (-0.87%) 90,500 4,127.09 0 0 45,750 48,950 42,550
24/08/2026 45,750 0.25 (0.55%) 101,800 4,690.5 0 0 45,500 48,650 42,350
21/08/2026 45,500 0.15 (0.33%) 72,800 3,292.83 0 0 45,350 48,500 42,200
20/08/2026 45,350 0.35 (0.78%) 65,700 2,991.31 0 0 45,000 48,150 41,850
19/08/2026 45,000 0 (0%) 64,900 2,921.78 0 0 45,000 48,150 41,850
18/08/2026 45,000 -0.45 (-0.99%) 84,300 3,816.61 0 0 45,450 48,600 42,300
17/08/2026 45,450 0 (0%) 91,300 4,165.22 0 0 45,450 48,600 42,300
14/08/2026 45,450 0.45 (1%) 155,700 7,125.31 0 0 45,000 48,150 41,850
13/08/2026 45,000 -0.15 (-0.33%) 70,500 3,186.24 0 0 45,150 48,300 42,000
12/08/2026 45,150 -0.2 (-0.44%) 81,500 3,677.83 0 0 45,350 48,500 42,200
11/08/2026 45,350 -0.15 (-0.33%) 80,900 3,675.2 0 0 45,500 48,650 42,350
10/08/2026 45,500 0.5 (1.11%) 79,200 3,593.34 0 0 45,000 48,150 41,850
07/08/2026 45,000 0.3 (0.67%) 135,600 6,094.73 0 0 44,700 47,800 41,600
06/08/2026 44,700 0.05 (0.11%) 73,600 3,287.96 0 0 44,650 47,750 41,550
05/08/2026 44,650 -0.05 (-0.11%) 124,800 5,576.34 0 0 44,700 47,800 41,600
04/08/2026 44,700 0.15 (0.34%) 120,600 5,409.37 0 0 44,550 47,650 41,450
03/08/2026 44,550 1.15 (2.65%) 143,700 6,347.11 0 0 43,400 46,400 40,400
31/07/2026 43,400 0 (0%) 136,800 5,959.78 0 0 43,400 46,400 40,400
30/07/2026 43,400 0.75 (1.76%) 209,100 9,031.66 0 0 42,650 45,600 39,700
29/07/2026 42,650 0.05 (0.12%) 75,700 3,228.67 0 0 42,600 45,550 39,650
28/07/2026 42,600 -0.1 (-0.23%) 120,400 5,093.55 0 0 42,700 45,650 39,750
27/07/2026 42,700 -0.8 (-1.84%) 94,500 4,080.73 0 0 43,500 46,500 40,500
24/07/2026 43,500 -0.5 (-1.14%) 71,500 3,122.45 0 0 44,000 47,050 40,950
23/07/2026 44,000 -0.45 (-1.01%) 162,600 7,109.87 0 0 44,450 47,550 41,350
22/07/2026 46,950 -0.55 (-1.16%) 234,400 11,038.74 0 0 47,500 50,800 44,200
21/07/2026 47,500 -0.35 (-0.73%) 156,900 7,509.18 0 0 47,850 51,100 44,550
20/07/2026 47,850 -0.35 (-0.73%) 195,600 9,420.28 0 0 48,200 51,500 44,850
17/07/2026 48,200 0.1 (0.21%) 90,400 4,367.51 0 0 48,100 51,400 44,750
16/07/2026 48,100 -0.45 (-0.93%) 142,400 6,853.48 0 0 48,550 51,900 45,200
15/07/2026 48,550 0.05 (0.1%) 148,300 7,189.37 0 0 48,500 51,800 45,150
14/07/2026 48,500 0.1 (0.21%) 160,500 7,757.49 0 0 48,400 51,700 45,050
13/07/2026 48,400 -0.1 (-0.21%) 210,800 10,234.38 0 0 48,500 51,800 45,150
10/07/2026 48,500 -0.4 (-0.82%) 127,000 6,183.31 0 0 48,900 52,300 45,500
09/07/2026 48,900 0 (0%) 52,200 2,557.86 0 0 48,900 52,300 45,500
08/07/2026 48,900 -0.15 (-0.31%) 121,500 5,932.86 0 0 49,050 52,400 45,650
07/07/2026 49,050 0 (0%) 49,800 2,441.04 0 0 49,050 52,400 45,650
06/07/2026 49,050 -0.2 (-0.41%) 86,600 4,261.63 0 0 49,250 52,600 45,850
03/07/2026 49,250 -0.25 (-0.51%) 33,100 1,635.36 0 0 49,500 52,900 46,050
02/07/2026 49,500 0.3 (0.61%) 70,400 3,487.88 0 0 49,200 52,600 45,800
01/07/2026 49,200 0.35 (0.72%) 49,400 2,428.55 0 0 48,850 52,200 45,450
30/06/2026 48,850 -0.55 (-1.11%) 153,400 7,523.08 0 0 49,400 52,800 45,950
29/06/2026 49,400 1.1 (2.28%) 62,800 3,073.79 0 0 48,300 51,600 44,950
26/06/2026 48,300 -1.2 (-2.42%) 335,200 16,352.95 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.1 (0.2%) 75,100 3,713.5 0 0 49,400 52,800 45,950
24/06/2026 49,400 -0.6 (-1.2%) 185,000 9,145.78 0 0 50,000 53,500 46,500
23/06/2026 50,000 0.4 (0.81%) 79,400 3,961.85 0 0 49,600 53,000 46,150
22/06/2026 49,600 -0.7 (-1.39%) 265,600 13,257.34 0 0 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 53,700 2,703.49 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.2 (-0.4%) 105,000 5,295.36 0 0 50,500 54,000 47,000
17/06/2026 50,500 0.3 (0.6%) 174,600 8,860.41 0 0 50,200 53,700 46,700
16/06/2026 50,200 0.2 (0.4%) 217,500 10,949.31 0 0 50,000 53,500 46,500
15/06/2026 50,000 0.05 (0.1%) 184,500 9,294.27 0 0 49,950 53,400 46,500
12/06/2026 49,950 -0.25 (-0.5%) 180,900 9,063.42 0 0 50,200 53,700 46,700
11/06/2026 50,200 0.1 (0.2%) 52,800 2,647.33 0 0 50,100 53,600 46,600
10/06/2026 50,100 -0.6 (-1.18%) 220,500 11,067.5 0 0 50,700 54,200 47,200
09/06/2026 50,700 0 (0%) 81,300 4,103.15 0 0 50,700 54,200 47,200
08/06/2026 50,700 -0.4 (-0.78%) 139,600 7,038.04 0 0 51,100 54,600 47,550
05/06/2026 51,100 -0.1 (-0.2%) 77,200 3,934.31 0 0 51,200 54,700 47,650
04/06/2026 51,200 0.1 (0.2%) 60,800 3,102.47 0 0 51,100 54,600 47,550
03/06/2026 51,100 0 (0%) 68,200 3,479.47 0 0 51,100 54,600 47,550
02/06/2026 51,100 -0.1 (-0.2%) 127,100 6,500.95 0 0 51,200 54,700 47,650
01/06/2026 51,200 0.1 (0.2%) 65,100 3,325.16 0 0 51,100 54,600 47,550
29/05/2026 51,100 -0.5 (-0.97%) 239,300 12,229.73 0 0 51,600 55,200 48,000
28/05/2026 51,600 0 (0%) 65,600 3,381.02 0 0 51,600 55,200 48,000
27/05/2026 51,600 -0.1 (-0.19%) 111,700 5,777.18 0 0 51,700 55,300 48,100
26/05/2026 51,700 0.3 (0.58%) 70,600 3,640.53 0 0 51,400 54,900 47,850
25/05/2026 51,400 -0.4 (-0.77%) 217,700 11,206.94 0 0 51,800 55,400 48,200
22/05/2026 51,800 -0.1 (-0.19%) 73,200 3,787.9 0 0 51,900 55,500 48,300
21/05/2026 51,900 -0.1 (-0.19%) 108,900 5,625.34 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.4 (-0.76%) 123,800 6,420.4 0 0 52,400 56,000 48,750
19/05/2026 52,400 0.2 (0.38%) 145,800 7,701.31 0 0 52,200 55,800 48,550
18/05/2026 52,200 -0.2 (-0.38%) 143,200 7,483.27 0 0 52,400 56,000 48,750
15/05/2026 52,400 -0.2 (-0.38%) 54,400 2,855.78 0 0 52,600 56,200 48,950
14/05/2026 52,600 0.3 (0.57%) 65,800 3,449.11 0 0 52,300 55,900 48,650
13/05/2026 52,300 0.2 (0.38%) 109,100 5,688.87 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.2 (0.39%) 82,400 4,300.72 0 0 51,900 55,500 48,300
11/05/2026 51,900 0.1 (0.19%) 193,300 10,082.96 0 0 51,800 55,400 48,200
08/05/2026 51,800 -0.1 (-0.19%) 86,000 4,459.24 0 0 51,900 55,500 48,300
07/05/2026 51,900 -0.4 (-0.76%) 124,300 6,472.08 0 0 52,300 55,900 48,650
06/05/2026 52,300 0.5 (0.97%) 96,000 4,995.47 0 0 51,800 55,400 48,200
05/05/2026 51,800 -0.4 (-0.77%) 179,000 9,258.11 0 0 52,200 55,800 48,550
04/05/2026 52,200 -0.3 (-0.57%) 93,900 4,926.1 0 0 52,500 56,100 48,850

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