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
02/11/2026 2,000 -0.04 (-1.96%) 37,600 75.69 0 0 2,040 2,180 1,900
30/10/2026 2,040 -0.03 (-1.45%) 88,800 184.93 0 0 2,070 2,210 1,930
29/10/2026 2,070 -0.01 (-0.48%) 50,300 105.16 0 0 2,080 2,220 1,940
28/10/2026 2,080 -0.02 (-0.95%) 28,100 58.97 0 0 2,100 2,240 1,960
27/10/2026 2,100 0 (0%) 41,400 86.32 0 0 2,100 2,240 1,960
26/10/2026 2,100 0 (0%) 44,000 92.83 0 0 2,100 2,240 1,960
23/10/2026 2,100 -0.07 (-3.23%) 158,400 334.87 0 0 2,170 2,320 2,020
22/10/2026 2,170 -0.03 (-1.36%) 21,100 46.69 0 0 2,200 2,350 2,050
21/10/2026 2,200 0.04 (1.85%) 86,700 191.63 0 0 2,160 2,310 2,010
20/10/2026 2,160 0.04 (1.89%) 56,400 120.08 0 0 2,120 2,260 1,980
19/10/2026 2,120 -0.07 (-3.2%) 72,300 155.06 0 0 2,190 2,340 2,040
16/10/2026 2,190 -0.08 (-3.52%) 79,600 180.56 0 0 2,270 2,420 2,120
15/10/2026 2,270 0.14 (6.57%) 133,700 297.36 0 0 2,130 2,270 1,990
14/10/2026 2,130 -0.09 (-4.05%) 73,500 158.72 0 0 2,220 2,370 2,070
13/10/2026 2,220 0.01 (0.45%) 133,100 291.81 0 0 2,210 2,360 2,060
12/10/2026 2,210 0.01 (0.45%) 129,200 282.62 0 0 2,200 2,350 2,050
09/10/2026 2,200 -0.1 (-4.35%) 129,800 294.48 0 0 2,300 2,460 2,140
08/10/2026 2,300 -0.05 (-2.13%) 169,200 405.25 0 0 2,350 2,510 2,190
07/10/2026 2,350 0.03 (1.29%) 142,000 326.86 0 0 2,320 2,480 2,160
06/10/2026 2,320 -0.03 (-1.28%) 559,800 1,359.02 0 0 2,350 2,510 2,190
05/10/2026 2,350 0.15 (6.82%) 528,300 1,233.79 0 0 2,200 2,350 2,050
02/10/2026 2,200 0.14 (6.8%) 425,200 928.54 0 0 2,060 2,200 1,920
01/10/2026 2,060 0 (0%) 29,200 59.91 0 0 2,060 2,200 1,920
30/09/2026 2,060 0.01 (0.49%) 55,900 116.48 0 0 2,050 2,190 1,910
29/09/2026 2,050 -0.08 (-3.76%) 119,700 247.41 0 0 2,130 2,270 1,990
28/09/2026 2,130 -0.15 (-6.58%) 189,400 405.83 0 0 2,280 2,430 2,130
25/09/2026 2,280 0.11 (5.07%) 214,800 483.23 0 0 2,170 2,320 2,020
24/09/2026 2,170 0.14 (6.9%) 367,800 784.54 0 0 2,030 2,170 1,890
23/09/2026 2,030 0.01 (0.5%) 44,200 89.52 0 0 2,020 2,160 1,880
22/09/2026 2,020 0.01 (0.5%) 63,400 127.52 0 0 2,010 2,150 1,870
21/09/2026 2,010 0 (0%) 44,500 89.24 0 0 2,010 2,150 1,870
18/09/2026 2,010 -0.01 (-0.5%) 52,500 105.34 0 0 2,020 2,160 1,880
17/09/2026 2,020 0.02 (1%) 47,100 94.53 0 0 2,000 2,140 1,860
16/09/2026 2,000 0 (0%) 38,400 76.6 0 0 2,000 2,140 1,860
15/09/2026 2,000 0.02 (1.01%) 78,700 156.5 0 0 1,980 2,110 1,850
14/09/2026 1,980 -0.02 (-1%) 8,500 17.01 0 0 2,000 2,140 1,860
11/09/2026 2,000 0 (0%) 101,200 203.68 0 0 2,000 2,140 1,860
10/09/2026 2,000 -0.04 (-1.96%) 110,800 222.33 0 0 2,040 2,180 1,900
09/09/2026 2,040 -0.02 (-0.97%) 27,000 55.49 0 0 2,060 2,200 1,920
08/09/2026 2,060 0.01 (0.49%) 46,400 94.86 0 0 2,050 2,190 1,910
07/09/2026 2,050 -0.02 (-0.97%) 74,800 152.67 0 0 2,070 2,210 1,930
04/09/2026 2,070 0.03 (1.47%) 94,400 193.65 0 0 2,040 2,180 1,900
03/09/2026 2,040 -0.07 (-3.32%) 45,000 93.17 0 0 2,110 2,250 1,970
28/08/2026 2,110 0.01 (0.48%) 82,200 172.05 0 0 2,100 2,240 1,960
27/08/2026 2,100 0 (0%) 49,100 103.4 0 0 2,100 2,240 1,960
26/08/2026 2,100 0 (0%) 56,600 118.82 0 0 2,100 2,240 1,960
25/08/2026 2,100 -0.04 (-1.87%) 66,200 139.88 0 0 2,140 2,280 2,000
24/08/2026 2,140 -0.03 (-1.38%) 116,600 248.12 0 0 2,170 2,320 2,020
21/08/2026 2,170 0.08 (3.83%) 211,500 454.7 0 0 2,090 2,230 1,950
20/08/2026 2,090 -0.01 (-0.48%) 137,400 288.88 0 0 2,100 2,240 1,960
19/08/2026 2,100 -0.04 (-1.87%) 62,000 129.92 0 0 2,140 2,280 2,000
18/08/2026 2,140 0.01 (0.47%) 99,800 210.15 0 0 2,130 2,270 1,990
17/08/2026 2,130 -0.16 (-6.99%) 378,100 815.61 0 0 2,290 2,450 2,130
14/08/2026 2,290 -0.01 (-0.43%) 69,400 159.34 0 0 2,300 2,460 2,140
13/08/2026 2,300 -0.11 (-4.56%) 171,500 397.8 0 0 2,410 2,570 2,250
12/08/2026 2,410 -0.02 (-0.82%) 177,500 419.58 0 0 2,430 2,600 2,260
11/08/2026 2,430 -0.08 (-3.19%) 121,600 300.05 0 0 2,510 2,680 2,340
10/08/2026 2,510 -0.06 (-2.33%) 58,700 149.72 0 0 2,570 2,740 2,400
07/08/2026 2,570 -0.01 (-0.39%) 226,800 567.85 0 0 2,580 2,760 2,400
06/08/2026 2,580 -0.02 (-0.77%) 37,900 97.47 0 0 2,600 2,780 2,420
05/08/2026 2,600 -0.05 (-1.89%) 132,600 341.11 0 0 2,650 2,830 2,470
04/08/2026 2,650 0.03 (1.15%) 60,900 160.19 0 0 2,620 2,800 2,440
03/08/2026 2,620 0.03 (1.16%) 59,500 154.75 0 0 2,590 2,770 2,410
31/07/2026 2,590 0.02 (0.78%) 89,400 230.79 0 0 2,570 2,740 2,400
30/07/2026 2,570 0.01 (0.39%) 64,600 165.95 0 0 2,560 2,730 2,390
29/07/2026 2,560 -0.02 (-0.78%) 17,100 43.39 0 0 2,580 2,760 2,400
28/07/2026 2,580 0.01 (0.39%) 91,300 235.23 0 0 2,570 2,740 2,400
27/07/2026 2,570 -0.02 (-0.77%) 23,500 59.58 0 0 2,590 2,770 2,410
24/07/2026 2,590 -0.01 (-0.38%) 33,700 86.58 0 0 2,600 2,780 2,420
23/07/2026 2,600 0.05 (1.96%) 23,600 60.7 0 0 2,550 2,720 2,380
22/07/2026 2,550 -0.04 (-1.54%) 120,200 306.01 0 0 2,590 2,770 2,410
21/07/2026 2,590 -0.03 (-1.15%) 57,900 150.53 0 0 2,620 2,800 2,440
20/07/2026 2,620 -0.19 (-6.76%) 79,800 213.09 0 0 2,810 3,000 2,620
17/07/2026 2,810 -0.02 (-0.71%) 37,800 105.68 0 0 2,830 3,020 2,640
16/07/2026 2,830 -0.01 (-0.35%) 51,900 145.5 0 0 2,840 3,030 2,650
15/07/2026 2,840 -0.06 (-2.07%) 139,800 397.64 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.05 (-1.69%) 49,000 141.84 0 0 2,950 3,150 2,750
13/07/2026 2,950 -0.01 (-0.34%) 75,400 220.07 0 0 2,960 3,160 2,760
10/07/2026 2,960 -0.04 (-1.33%) 104,400 309.3 0 0 3,000 3,210 2,790
09/07/2026 3,000 0.04 (1.35%) 45,700 134.41 0 0 2,960 3,160 2,760
08/07/2026 2,960 0.05 (1.72%) 37,000 110.14 0 0 2,910 3,110 2,710
07/07/2026 2,910 -0.07 (-2.35%) 217,500 647.12 0 0 2,980 3,180 2,780
06/07/2026 2,980 -0.01 (-0.33%) 21,400 63.75 0 0 2,990 3,190 2,790
03/07/2026 2,990 0.01 (0.34%) 21,100 62.89 0 0 2,980 3,180 2,780
02/07/2026 2,980 0.02 (0.68%) 22,100 65.77 0 0 2,960 3,160 2,760
01/07/2026 2,960 -0.04 (-1.33%) 32,800 97.38 0 0 3,000 3,210 2,790
30/06/2026 3,000 0 (0%) 23,100 68.76 0 0 3,000 3,210 2,790
29/06/2026 3,000 -0.02 (-0.66%) 30,600 90.45 0 0 3,020 3,230 2,810
26/06/2026 3,020 0.02 (0.67%) 112,700 330.41 0 0 3,000 3,210 2,790
25/06/2026 3,000 0 (0%) 52,200 156.94 0 0 3,000 3,210 2,790
24/06/2026 3,000 -0.07 (-2.28%) 128,700 387.04 0 0 3,070 3,280 2,860
23/06/2026 3,070 -0.02 (-0.65%) 57,900 176.31 0 0 3,090 3,300 2,880
22/06/2026 3,090 0 (0%) 55,000 170.53 0 0 3,090 3,300 2,880
19/06/2026 3,090 0 (0%) 85,100 258.35 0 0 3,090 3,300 2,880
18/06/2026 3,090 -0.05 (-1.59%) 18,400 57.28 0 0 3,140 3,350 2,930
17/06/2026 3,140 0.03 (0.96%) 46,100 143.72 0 0 3,110 3,320 2,900
16/06/2026 3,110 0.06 (1.97%) 53,500 163.94 0 0 3,050 3,260 2,840
15/06/2026 3,050 -0.06 (-1.93%) 114,700 353.73 0 0 3,110 3,320 2,900
12/06/2026 3,110 -0.04 (-1.27%) 79,900 252.12 0 0 3,150 3,370 2,930
11/06/2026 3,150 0 (0%) 57,400 180.7 0 0 3,150 3,370 2,930
10/06/2026 3,150 0.08 (2.61%) 131,500 415.1 0 0 3,070 3,280 2,860
09/06/2026 3,070 0.02 (0.66%) 133,400 403.29 0 0 3,050 3,260 2,840
08/06/2026 3,050 -0.03 (-0.97%) 77,200 232.65 0 0 3,080 3,290 2,870
05/06/2026 3,080 0 (0%) 86,300 264.44 0 0 3,080 3,290 2,870
04/06/2026 3,080 -0.05 (-1.6%) 335,800 1,004.64 0 0 3,130 3,340 2,920
03/06/2026 3,130 -0.19 (-5.72%) 314,300 982.2 0 0 3,320 3,550 3,090
02/06/2026 3,320 0.16 (5.06%) 579,000 1,934.72 0 0 3,160 3,380 2,940
01/06/2026 3,160 0.2 (6.76%) 458,600 1,419.78 0 0 2,960 3,160 2,760
29/05/2026 2,960 -0.04 (-1.33%) 61,500 182.64 0 0 3,000 3,210 2,790
28/05/2026 3,000 -0.02 (-0.66%) 167,500 499.65 0 0 3,020 3,230 2,810
27/05/2026 3,020 0.02 (0.67%) 75,300 226.06 0 0 3,000 3,210 2,790
26/05/2026 3,000 -0.01 (-0.33%) 70,100 210.23 0 0 3,010 3,220 2,800
25/05/2026 3,010 -0.03 (-0.99%) 91,600 275.85 0 0 3,040 3,250 2,830
22/05/2026 3,040 -0.04 (-1.3%) 99,500 301.26 0 0 3,080 3,290 2,870
21/05/2026 3,080 -0.06 (-1.91%) 229,200 703.56 0 0 3,140 3,350 2,930
20/05/2026 3,140 -0.04 (-1.26%) 86,400 268.57 0 0 3,180 3,400 2,960
19/05/2026 3,180 0 (0%) 71,800 226.51 0 0 3,180 3,400 2,960
18/05/2026 3,180 0 (0%) 38,100 120.78 0 0 3,180 3,400 2,960
15/05/2026 3,180 -0.02 (-0.63%) 37,700 120.52 0 0 3,200 3,420 2,980
14/05/2026 3,200 -0.02 (-0.62%) 33,900 108.39 0 0 3,220 3,440 3,000
13/05/2026 3,220 0.04 (1.26%) 50,300 161.04 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 24,400 77.39 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.02 (0.63%) 44,000 140.46 0 0 3,170 3,390 2,950
08/05/2026 3,170 -0.08 (-2.46%) 75,400 240.6 0 0 3,250 3,470 3,030
07/05/2026 3,250 -0.01 (-0.31%) 70,100 229.09 0 0 3,260 3,480 3,040
06/05/2026 3,260 -0.01 (-0.31%) 50,800 166.4 0 0 3,270 3,490 3,050
05/05/2026 3,270 0 (0%) 26,600 86.99 0 0 3,270 3,490 3,050
04/05/2026 3,270 -0.02 (-0.61%) 56,000 183.63 0 0 3,290 3,520 3,060

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