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
09/06/2026 38,750 0.05 (0.13%) 800 30.99 0 0 38,700 41,400 36,000
08/06/2026 38,700 0.05 (0.13%) 24,100 928.09 0 0 38,650 41,350 35,950
05/06/2026 38,650 0.05 (0.13%) 7,400 285.11 0 0 38,600 41,300 35,900
04/06/2026 38,600 0 (0%) 100 3.86 0 0 38,600 41,300 35,900
03/06/2026 38,600 0.1 (0.26%) 3,000 115.75 0 0 38,500 41,150 35,850
02/06/2026 38,500 -0.1 (-0.26%) 6,600 254.25 0 0 38,600 41,300 35,900
01/06/2026 38,600 0.2 (0.52%) 5,500 211.46 0 0 38,400 41,050 35,750
29/05/2026 38,400 0.35 (0.92%) 22,000 846.65 0 0 38,050 40,700 35,400
28/05/2026 38,050 0 (0%) 11,100 421.92 0 0 38,050 40,700 35,400
27/05/2026 38,050 -0.2 (-0.52%) 5,700 217.45 0 0 38,250 40,900 35,600
26/05/2026 38,250 0.25 (0.66%) 19,600 743.86 0 0 38,000 40,650 35,350
25/05/2026 39,000 -0.35 (-0.89%) 14,500 568.89 0 0 39,350 42,100 36,600
22/05/2026 39,350 -0.5 (-1.25%) 7,600 300.69 0 0 39,850 42,600 37,100
21/05/2026 39,850 0.65 (1.66%) 10,300 406.85 0 0 39,200 41,900 36,500
20/05/2026 39,200 -0.45 (-1.13%) 2,900 114.84 0 0 39,650 42,400 36,900
19/05/2026 39,650 -0.3 (-0.75%) 11,300 446.77 0 0 39,950 42,700 37,200
18/05/2026 39,950 0.1 (0.25%) 1,800 72.07 0 0 39,850 42,600 37,100
15/05/2026 39,850 0 (0%) 2,400 95.71 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.3 (-0.75%) 6,100 243.83 0 0 40,150 42,950 37,350
13/05/2026 40,150 0.2 (0.5%) 14,000 558.63 0 0 39,950 42,700 37,200
12/05/2026 39,950 0.15 (0.38%) 15,200 602.37 0 0 39,800 42,550 37,050
11/05/2026 39,800 0 (0%) 18,000 717.98 0 0 39,800 42,550 37,050
08/05/2026 39,800 0.2 (0.51%) 5,900 234.15 0 0 39,600 42,350 36,850
07/05/2026 39,600 -0.25 (-0.63%) 10,500 417.27 0 0 39,850 42,600 37,100
06/05/2026 39,850 -0.15 (-0.38%) 11,800 471 0 0 40,000 42,800 37,200
05/05/2026 40,000 0 (0%) 6,000 239.98 0 0 40,000 42,800 37,200
04/05/2026 40,000 0 (0%) 10,900 435.71 0 0 40,000 42,800 37,200
29/04/2026 40,000 -0.2 (-0.5%) 5,600 224.59 0 0 40,200 43,000 37,400
28/04/2026 40,200 0 (0%) 11,100 446.26 0 0 40,200 43,000 37,400
24/04/2026 40,200 0.05 (0.12%) 15,700 631 0 0 40,150 42,950 37,350
23/04/2026 40,150 -0.15 (-0.37%) 10,200 410.12 0 0 40,300 43,100 37,500
22/04/2026 40,300 0 (0%) 9,900 398.92 0 0 40,300 43,100 37,500
21/04/2026 40,300 0.3 (0.75%) 3,100 125.21 0 0 40,000 42,800 37,200
20/04/2026 40,000 -0.5 (-1.23%) 7,700 310.03 0 0 40,500 43,300 37,700
17/04/2026 40,500 0.1 (0.25%) 8,800 354 0 0 40,400 43,200 37,600
16/04/2026 40,400 0.05 (0.12%) 19,200 771.85 0 0 40,350 43,150 37,550
15/04/2026 40,350 0 (0%) 3,200 128.98 0 0 40,350 43,150 37,550
14/04/2026 40,350 -0.25 (-0.62%) 7,400 299.43 0 0 40,600 43,400 37,800
13/04/2026 40,600 0 (0%) 16,200 655.23 0 0 40,600 43,400 37,800
10/04/2026 40,600 0.5 (1.25%) 18,700 753.66 0 0 40,100 42,900 37,300
09/04/2026 40,100 -0.05 (-0.12%) 21,900 877.93 0 0 40,150 42,950 37,350
08/04/2026 40,150 -0.05 (-0.12%) 4,600 184.03 0 0 40,200 43,000 37,400
07/04/2026 40,200 1.3 (3.34%) 30,900 1,239.07 0 0 38,900 41,600 36,200
06/04/2026 38,900 0.35 (0.91%) 3,300 127.97 0 0 38,550 41,200 35,900
03/04/2026 38,550 -0.45 (-1.15%) 3,200 123.31 0 0 39,000 41,700 36,300
02/04/2026 39,000 0.5 (1.3%) 4,800 186.25 0 0 38,500 41,150 35,850
01/04/2026 38,500 -0.2 (-0.52%) 5,800 223.58 0 0 38,700 41,400 36,000
31/03/2026 38,700 -0.2 (-0.51%) 6,600 254.68 0 0 38,900 41,600 36,200
30/03/2026 38,900 -0.4 (-1.02%) 7,300 281.89 0 0 39,300 42,050 36,550
27/03/2026 39,300 0.5 (1.29%) 6,400 246.64 0 0 38,800 41,500 36,100
26/03/2026 38,800 0.4 (1.04%) 2,500 96.45 0 0 38,400 41,050 35,750
25/03/2026 38,400 0 (0%) 8,800 338.68 0 0 38,400 41,050 35,750
24/03/2026 38,400 0.1 (0.26%) 12,000 461.76 0 0 38,300 40,950 35,650
23/03/2026 38,300 -0.4 (-1.03%) 25,200 961.53 0 0 38,700 41,400 36,000
20/03/2026 38,700 -0.2 (-0.51%) 3,300 128.36 0 0 38,900 41,600 36,200
19/03/2026 38,900 0.3 (0.78%) 31,900 1,234.24 0 0 38,600 41,300 35,900
18/03/2026 38,600 0.2 (0.52%) 7,800 301.45 0 0 38,400 41,050 35,750
17/03/2026 38,400 -0.2 (-0.52%) 9,300 357.2 0 0 38,600 41,300 35,900
16/03/2026 38,600 0.1 (0.26%) 3,500 135.04 0 0 38,500 41,150 35,850
13/03/2026 38,500 0 (0%) 23,600 908.76 0 0 38,500 41,150 35,850
12/03/2026 38,500 -0.15 (-0.39%) 18,300 709.2 0 0 38,650 41,350 35,950
11/03/2026 38,650 0.4 (1.05%) 12,900 497.85 0 0 38,250 40,900 35,600
10/03/2026 38,250 1 (2.68%) 22,200 843.66 0 0 37,250 39,850 34,650
09/03/2026 37,250 -1.55 (-3.99%) 72,400 2,721.26 0 0 38,800 41,500 36,100
06/03/2026 38,800 -0.2 (-0.51%) 8,200 320.68 0 0 39,000 41,700 36,300
05/03/2026 39,000 0.1 (0.26%) 4,900 190.11 0 0 38,900 41,600 36,200
04/03/2026 38,900 0 (0%) 32,000 1,241.11 0 0 38,900 41,600 36,200
03/03/2026 38,900 -0.25 (-0.64%) 34,800 1,356.9 0 0 39,150 41,850 36,450
02/03/2026 39,150 -0.1 (-0.25%) 7,900 309.01 0 0 39,250 41,950 36,550
27/02/2026 39,250 -0.05 (-0.13%) 33,800 1,319.26 0 0 39,300 42,050 36,550
26/02/2026 39,300 0.1 (0.26%) 10,200 398.95 0 0 39,200 41,900 36,500
25/02/2026 39,200 -0.3 (-0.76%) 18,700 733.88 0 0 39,500 42,250 36,750
24/02/2026 39,500 0 (0%) 6,600 260.53 0 0 39,500 42,250 36,750
23/02/2026 39,500 0 (0%) 19,900 784.37 0 0 39,500 42,250 36,750
13/02/2026 39,500 0.25 (0.64%) 7,600 299.85 0 0 39,250 41,950 36,550
12/02/2026 39,250 0.05 (0.13%) 7,000 274.85 0 0 39,200 41,900 36,500
11/02/2026 39,200 -0.05 (-0.13%) 10,600 416.11 0 0 39,250 41,950 36,550
10/02/2026 39,250 -0.05 (-0.13%) 13,400 526.28 0 0 39,300 42,050 36,550
09/02/2026 39,300 0 (0%) 14,300 561.38 0 0 39,300 42,050 36,550
06/02/2026 39,300 0 (0%) 6,500 255.15 0 0 39,300 42,050 36,550
05/02/2026 39,300 -0.2 (-0.51%) 13,900 546.72 0 0 39,500 42,250 36,750
04/02/2026 39,500 0 (0%) 5,800 228.85 0 0 39,500 42,250 36,750
03/02/2026 39,500 0 (0%) 9,600 376.2 0 0 39,500 42,250 36,750
02/02/2026 39,500 -0.1 (-0.25%) 11,500 453.73 0 0 39,600 42,350 36,850
30/01/2026 39,600 0.05 (0.13%) 10,500 414.82 0 0 39,550 42,300 36,800
29/01/2026 39,550 0.05 (0.13%) 12,000 474 0 0 39,500 42,250 36,750
28/01/2026 39,500 0 (0%) 20,400 804.32 0 0 39,500 42,250 36,750
27/01/2026 39,500 0.05 (0.13%) 8,300 325.9 0 0 39,450 42,200 36,700
26/01/2026 39,450 0.05 (0.13%) 10,800 425.22 0 0 39,400 42,150 36,650
23/01/2026 39,400 -0.2 (-0.51%) 15,900 627.34 0 0 39,600 42,350 36,850
22/01/2026 39,600 0.1 (0.25%) 8,400 332.15 0 0 39,500 42,250 36,750
21/01/2026 39,500 -0.1 (-0.25%) 12,600 495.59 0 0 39,600 42,350 36,850
20/01/2026 39,600 0 (0%) 19,800 779.9 0 0 39,600 42,350 36,850
19/01/2026 39,600 -0.05 (-0.13%) 19,800 782.04 0 0 39,650 42,400 36,900
16/01/2026 39,650 0.35 (0.89%) 20,000 787.63 0 0 39,300 42,050 36,550
15/01/2026 39,300 0 (0%) 90,600 3,560.06 0 0 39,300 42,050 36,550
14/01/2026 39,300 0.3 (0.77%) 50,400 1,985.32 0 0 39,000 41,700 36,300
13/01/2026 39,000 -0.5 (-1.27%) 145,600 5,681.01 0 0 39,500 42,250 36,750
12/01/2026 39,500 0.6 (1.54%) 52,100 2,047.55 0 0 38,900 41,600 36,200
09/01/2026 38,900 -1.1 (-2.75%) 92,000 3,615.9 0 0 40,000 42,800 37,200
08/01/2026 40,000 -0.3 (-0.74%) 15,500 622.15 0 0 40,300 43,100 37,500
07/01/2026 40,300 0.35 (0.88%) 5,700 229.16 0 0 39,950 42,700 37,200
06/01/2026 39,950 0.1 (0.25%) 6,000 240.3 0 0 39,850 42,600 37,100
05/01/2026 39,850 0 (0%) 10,200 407.19 0 0 39,850 42,600 37,100
31/12/2025 39,850 -0.05 (-0.13%) 12,400 494.61 0 0 39,900 42,650 37,150
30/12/2025 39,900 0 (0%) 15,200 607.36 0 0 39,900 42,650 37,150
29/12/2025 39,900 0.1 (0.25%) 25,600 1,020.67 0 0 39,800 42,550 37,050
26/12/2025 39,800 -0.35 (-0.87%) 15,200 606.21 0 0 40,150 42,950 37,350
25/12/2025 40,150 -0.05 (-0.12%) 20,800 834.32 0 0 40,200 43,000 37,400
24/12/2025 40,200 0.25 (0.63%) 18,900 756.78 0 0 39,950 42,700 37,200
23/12/2025 39,950 -0.05 (-0.13%) 16,900 676.86 0 0 40,000 42,800 37,200
22/12/2025 40,000 -0.3 (-0.74%) 35,700 1,426.72 0 0 40,300 43,100 37,500
19/12/2025 40,300 0 (0%) 2,900 116.89 0 0 40,300 43,100 37,500
18/12/2025 40,300 0.25 (0.62%) 21,100 846.51 0 0 40,050 42,850 37,250
17/12/2025 40,050 0 (0%) 20,200 806.04 0 0 40,050 42,850 37,250
16/12/2025 40,050 -0.15 (-0.37%) 5,000 199.78 0 0 40,200 43,000 37,400
15/12/2025 40,200 0.1 (0.25%) 10,400 416.48 0 0 40,100 42,900 37,300
12/12/2025 40,100 -0.3 (-0.74%) 31,700 1,273.08 0 0 40,400 43,200 37,600
11/12/2025 40,400 -0.05 (-0.12%) 3,200 129.24 0 0 40,450 43,250 37,650
10/12/2025 40,450 0.05 (0.12%) 25,400 1,022.16 0 0 40,400 43,200 37,600
09/12/2025 40,400 -0.1 (-0.25%) 48,400 1,945.25 0 0 40,500 43,300 37,700

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