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
16/09/2026 47,400 -0.1 (-0.21%) 1,100 51.84 0 0 47,500 52,200 42,800
15/09/2026 47,500 0 (0%) 14 0.66 0 0 47,500 52,200 42,800
14/09/2026 47,500 0 (0%) 6,702 317.12 0 0 47,500 52,200 42,800
11/09/2026 47,500 0 (0%) 306 14.53 0 0 47,500 52,200 42,800
10/09/2026 47,500 0.4 (0.85%) 878 41.33 0 0 47,100 51,800 42,400
09/09/2026 47,100 0 (0%) 200 9.42 0 0 47,100 51,800 42,400
08/09/2026 47,100 0 (0%) 500 23.53 0 0 47,100 51,800 42,400
07/09/2026 47,100 -0.4 (-0.84%) 405 19. 0 0 47,500 52,200 42,800
04/09/2026 47,500 0.5 (1.06%) 1,600 75.34 0 0 47,000 51,700 42,300
03/09/2026 47,000 -0.9 (-1.88%) 352 16.51 0 0 47,900 52,600 43,200
28/08/2026 47,900 0 (0%) 10 0.48 0 0 47,900 52,600 43,200
27/08/2026 47,900 1 (2.13%) 700 32.81 0 0 46,900 51,500 42,300
26/08/2026 46,900 -0.1 (-0.21%) 1,900 88.98 0 0 47,000 51,700 42,300
25/08/2026 47,000 -1 (-2.08%) 410 19.49 0 0 48,000 52,800 43,200
24/08/2026 48,000 -0.9 (-1.84%) 617 29.6 0 0 48,900 53,700 44,100
21/08/2026 48,900 1.9 (4.04%) 3,100 146.09 0 0 47,000 51,700 42,300
20/08/2026 47,000 -0.2 (-0.42%) 600 28.41 0 0 47,200 51,900 42,500
19/08/2026 47,200 -0.8 (-1.67%) 300 14.16 0 0 48,000 52,800 43,200
18/08/2026 48,000 -0.4 (-0.83%) 529 25.39 0 0 48,400 53,200 43,600
17/08/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
14/08/2026 48,400 -0.4 (-0.82%) 201 9.73 0 0 48,800 53,600 44,000
13/08/2026 48,800 0 (0%) 1 0.05 0 0 48,800 53,600 44,000
12/08/2026 48,800 -0.2 (-0.41%) 200 9.68 0 0 49,000 53,900 44,100
11/08/2026 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
10/08/2026 49,000 -0.4 (-0.81%) 800 38.78 12,546 558.3 49,400 54,300 44,500
07/08/2026 49,400 1.1 (2.28%) 1,000 48.41 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.1 (-0.21%) 400 19.32 0 0 48,400 53,200 43,600
05/08/2026 48,400 0 (0%) 653 31.61 0 0 48,400 53,200 43,600
04/08/2026 48,400 -1.5 (-3.01%) 1,112 53.84 0 0 49,900 54,800 45,000
03/08/2026 49,900 1.1 (2.25%) 2,900 140.3 0 0 48,800 53,600 44,000
31/07/2026 48,800 -0.2 (-0.41%) 331 16.05 0 0 49,000 53,900 44,100
30/07/2026 49,000 -1 (-2%) 2,700 131.94 0 0 50,000 55,000 45,000
29/07/2026 50,000 0.1 (0.2%) 200 10 0 0 49,900 54,800 45,000
28/07/2026 49,900 -0.1 (-0.2%) 300 14.97 0 0 50,000 55,000 45,000
27/07/2026 50,000 -0.5 (-0.99%) 300 14.86 0 0 50,500 55,500 45,500
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
23/07/2026 50,500 0.4 (0.8%) 124 6.26 0 0 50,100 55,100 45,100
22/07/2026 50,100 0.1 (0.2%) 1,105 53.26 0 0 50,000 55,000 45,000
21/07/2026 50,000 0 (0%) 500 25 0 0 50,000 55,000 45,000
20/07/2026 50,000 -0.5 (-0.99%) 1,600 80.5 0 0 50,500 55,500 45,500
17/07/2026 50,500 0 (0%) 400 20.2 0 0 50,500 55,500 45,500
16/07/2026 50,500 -0.8 (-1.56%) 2,400 121.92 0 0 51,300 56,400 46,200
15/07/2026 51,300 -0.2 (-0.39%) 1,000 50.42 0 0 51,500 56,600 46,400
14/07/2026 51,500 0.7 (1.38%) 500 25.26 0 0 50,800 55,800 45,800
13/07/2026 50,800 1.6 (3.25%) 600 29.62 0 0 49,200 54,100 44,300
10/07/2026 49,200 -1.3 (-2.57%) 11,744 593.22 0 0 50,500 55,500 45,500
09/07/2026 50,500 -1 (-1.94%) 600 30.46 0 0 51,500 56,600 46,400
08/07/2026 51,500 0.4 (0.78%) 105 5.41 0 0 51,100 56,200 46,000
07/07/2026 51,100 -0.3 (-0.58%) 18,000 919.8 0 0 51,400 56,500 46,300
06/07/2026 51,400 -0.4 (-0.77%) 3,640 187.42 0 0 51,800 56,900 46,700
03/07/2026 51,800 0 (0%) 2 0.1 0 0 51,800 56,900 46,700
02/07/2026 51,800 0 (0%) 1,241 63.38 0 0 51,800 56,900 46,700
01/07/2026 51,800 0.3 (0.58%) 2,515 129.37 0 0 51,500 56,600 46,400
30/06/2026 51,500 0.2 (0.39%) 1,000 51.47 0 0 51,300 56,400 46,200
29/06/2026 51,300 0 (0%) 1,511 77.07 0 0 51,300 56,400 46,200
26/06/2026 51,300 -0.1 (-0.19%) 605 30.89 0 0 51,400 56,500 46,300
25/06/2026 51,400 0.4 (0.78%) 1,518 77.57 0 0 51,000 56,100 45,900
24/06/2026 51,000 0 (0%) 60 3.05 0 0 51,000 56,100 45,900
23/06/2026 51,000 -0.4 (-0.78%) 974 49.9 0 0 51,400 56,500 46,300
22/06/2026 51,400 0 (0%) 8,301 426.45 10,074 466.43 51,400 56,500 46,300
19/06/2026 51,400 -0.1 (-0.19%) 1,501 77.05 0 0 51,500 56,600 46,400
18/06/2026 51,500 -0.5 (-0.96%) 12,572 644.67 0 0 52,000 57,200 46,800
17/06/2026 52,000 0 (0%) 707 36.76 0 0 52,000 57,200 46,800
16/06/2026 52,000 0 (0%) 11,001 565.94 0 0 52,000 57,200 46,800
15/06/2026 52,000 -0.1 (-0.19%) 2,809 146.25 0 0 52,100 57,300 46,900
12/06/2026 52,100 -0.3 (-0.57%) 3,204 166.85 0 0 52,400 57,600 47,200
11/06/2026 52,400 0 (0%) 718 37.62 0 0 52,400 57,600 47,200
10/06/2026 52,400 -0.1 (-0.19%) 4,100 210.53 0 0 52,500 57,700 47,300
09/06/2026 52,500 0 (0%) 920 47.98 0 0 52,500 57,700 47,300
08/06/2026 52,500 -0.3 (-0.57%) 1,200 62.85 0 0 52,800 58,000 47,600
05/06/2026 52,800 0 (0%) 503 26.56 0 0 52,800 58,000 47,600
04/06/2026 52,800 1.1 (2.13%) 128 6.76 0 0 51,700 56,800 46,600
03/06/2026 51,700 0 (0%) 500 25.77 0 0 51,700 56,800 46,600
02/06/2026 51,700 -1.1 (-2.08%) 2,800 145.03 0 0 52,800 58,000 47,600
01/06/2026 52,800 0 (0%) 8 0.42 0 0 52,800 58,000 47,600
29/05/2026 52,800 -1 (-1.86%) 1,535 81.34 0 0 53,800 59,100 48,500
28/05/2026 53,800 0 (0%) 699 37.16 0 0 53,800 59,100 48,500
27/05/2026 56,600 0.2 (0.35%) 212 12.04 0 0 56,400 62,000 50,800
26/05/2026 56,400 0.8 (1.44%) 910 50.53 0 0 55,600 61,100 50,100
25/05/2026 55,600 0.3 (0.54%) 928 51.64 0 0 55,300 60,800 49,800
22/05/2026 55,300 -0.2 (-0.36%) 1,625 89.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0.6 (1.09%) 360 19.98 0 0 54,900 60,300 49,500
20/05/2026 54,900 -0.6 (-1.08%) 3,100 168.21 0 0 55,500 61,000 50,000
19/05/2026 55,500 -0.1 (-0.18%) 1,601 87.95 0 0 55,600 61,100 50,100
18/05/2026 55,600 0.1 (0.18%) 1,505 83.9 0 0 55,500 61,000 50,000
15/05/2026 55,500 -0.5 (-0.89%) 100 5.55 0 0 56,000 61,600 50,400
14/05/2026 56,000 0.5 (0.9%) 107 5.99 0 0 55,500 61,000 50,000
13/05/2026 55,500 0.5 (0.91%) 1,230 68.69 0 0 55,000 60,500 49,500
12/05/2026 55,000 0.8 (1.48%) 300 16.5 0 0 54,200 59,600 48,800
11/05/2026 54,200 0 (0%) 205 11.11 0 0 54,200 59,600 48,800
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700
29/04/2026 56,300 -0.1 (-0.18%) 1,104 61.74 0 0 56,400 62,000 50,800
28/04/2026 56,400 0 (0%) 101 5.7 0 0 56,400 62,000 50,800
24/04/2026 56,400 0 (0%) 0 0 0 0 56,400 62,000 50,800
23/04/2026 56,400 -0.7 (-1.23%) 13,780 760.84 0 0 57,100 62,800 51,400
22/04/2026 57,100 0.1 (0.18%) 550 31.38 0 0 57,000 62,700 51,300
21/04/2026 57,000 -0.2 (-0.35%) 12,101 690.68 0 0 57,200 62,900 51,500
20/04/2026 57,200 0 (0%) 3,654 209.65 0 0 57,200 62,900 51,500
17/04/2026 57,200 0.6 (1.06%) 1,516 86.13 0 0 56,600 62,200 51,000
16/04/2026 56,600 -0.5 (-0.88%) 2,400 136.31 0 0 57,100 62,800 51,400
15/04/2026 57,100 -0.4 (-0.7%) 6,200 354.21 0 0 57,500 63,200 51,800
14/04/2026 57,500 0 (0%) 2,000 115.18 0 0 57,500 63,200 51,800
13/04/2026 57,500 0.1 (0.17%) 5,950 341.96 0 0 57,400 63,100 51,700
10/04/2026 57,400 0 (0%) 9,798 564.71 0 0 57,400 63,100 51,700
09/04/2026 57,400 -0.3 (-0.52%) 3,190 183.17 0 0 57,700 63,400 52,000
08/04/2026 57,700 0.7 (1.23%) 6,930 397.09 0 0 57,000 62,700 51,300
07/04/2026 57,000 1 (1.79%) 8,500 481.47 0 0 56,000 61,600 50,400
06/04/2026 56,000 0.1 (0.18%) 5,242 293.53 0 0 55,900 61,400 50,400
03/04/2026 55,900 -1.7 (-2.95%) 22,126 1,236.27 0 0 57,600 63,300 51,900
02/04/2026 57,600 -0.4 (-0.69%) 4,900 282.61 0 0 58,000 63,800 52,200
01/04/2026 58,000 0 (0%) 6,483 377.12 0 0 58,000 63,800 52,200
31/03/2026 58,000 1.6 (2.84%) 15,665 903.59 0 0 56,400 62,000 50,800
30/03/2026 56,400 0.4 (0.71%) 3,178 178.55 0 0 56,000 61,600 50,400
27/03/2026 56,000 0.5 (0.9%) 9,637 540.74 0 0 55,500 61,000 50,000
26/03/2026 55,500 1.1 (2.02%) 7,301 404.65 0 0 54,400 59,800 49,000
25/03/2026 54,400 0.4 (0.74%) 2,384 128.68 0 0 54,000 59,400 48,600
24/03/2026 54,000 0.2 (0.37%) 2,473 132.83 0 0 53,800 59,100 48,500
23/03/2026 53,800 -0.3 (-0.55%) 20,730 1,122.06 0 0 54,100 59,500 48,700
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結