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
30/10/2026 76,500 1.3 (1.73%) 107,900 8,262.51 0 0 75,200 86,400 64,000
29/10/2026 76,300 -11.6 (-13.2%) 681,812 51,304.29 0 0 87,900 101,000 74,800
28/10/2026 88,200 1.6 (1.85%) 22,435 1,973.14 0 0 86,600 99,500 73,700
27/10/2026 88,300 -4 (-4.33%) 57,948 5,016.18 0 0 92,300 106,100 78,500
26/10/2026 91,000 -5.1 (-5.31%) 99,742 9,202.3 0 0 96,100 110,500 81,700
23/10/2026 97,000 4.3 (4.64%) 136,182 13,080.37 0 0 92,700 106,600 78,800
22/10/2026 92,000 -1.6 (-1.71%) 23,933 2,219.67 0 0 93,600 107,600 79,600
21/10/2026 92,600 -0.3 (-0.32%) 95,008 8,890.9 0 0 92,900 106,800 79,000
20/10/2026 91,000 2.3 (2.59%) 45,687 4,245.96 0 0 88,700 102,000 75,400
19/10/2026 90,500 6.7 (8.%) 57,654 5,114.64 0 0 83,800 96,300 71,300
16/10/2026 84,200 2.9 (3.57%) 81,336 6,814.88 0 0 81,300 93,400 69,200
15/10/2026 81,500 0.4 (0.49%) 36,964 3,003.52 0 0 81,100 93,200 69,000
14/10/2026 81,000 2 (2.53%) 16,828 1,365.1 0 0 79,000 90,800 67,200
13/10/2026 80,000 4.4 (5.82%) 52,492 4,144.4 0 0 75,600 86,900 64,300
12/10/2026 77,000 3.8 (5.19%) 36,002 2,722.23 0 0 73,200 84,100 62,300
09/10/2026 74,000 -5.4 (-6.8%) 197,116 14,425.69 0 0 79,400 91,300 67,500
08/10/2026 78,500 0.1 (0.13%) 4,284 340.19 0 0 78,400 90,100 66,700
07/10/2026 79,000 1.2 (1.54%) 7,466 585.33 0 0 77,800 89,400 66,200
06/10/2026 80,000 1 (1.27%) 20,681 1,610.07 0 0 79,000 90,800 67,200
05/10/2026 80,300 -0.1 (-0.12%) 8,570 677.45 0 0 80,400 92,400 68,400
02/10/2026 79,800 -1.5 (-1.85%) 15,162 1,219.41 0 0 81,300 93,400 69,200
01/10/2026 81,400 -1.3 (-1.57%) 12,913 1,050.29 100,000 9,000 82,700 95,100 70,300
30/09/2026 82,800 2.5 (3.11%) 44,230 3,655.78 72,098 6,128.33 80,300 92,300 68,300
29/09/2026 81,000 1.7 (2.14%) 44,816 3,599.47 210,000 16,653 79,300 91,100 67,500
28/09/2026 79,100 1.9 (2.46%) 33,097 2,624.24 0 0 77,200 88,700 65,700
25/09/2026 79,700 2.2 (2.84%) 65,613 5,066.07 0 0 77,500 89,100 65,900
24/09/2026 76,000 -5.4 (-6.63%) 85,421 6,620.37 0 0 81,400 93,600 69,200
23/09/2026 80,600 -2.8 (-3.36%) 64,346 5,235.19 0 0 83,400 95,900 70,900
22/09/2026 82,700 -2 (-2.36%) 41,613 3,471.17 0 0 84,700 97,400 72,000
21/09/2026 84,700 -0.7 (-0.82%) 24,798 2,101.12 0 0 85,400 98,200 72,600
18/09/2026 85,100 -1 (-1.16%) 21,533 1,838.88 0 0 86,100 99,000 73,200
17/09/2026 85,500 0 (0%) 30,563 2,630.69 0 0 85,500 98,300 72,700
16/09/2026 85,200 -1.1 (-1.27%) 8,565 732.44 0 0 86,300 99,200 73,400
15/09/2026 87,000 0.1 (0.12%) 15,979 1,379.23 0 0 86,900 99,900 73,900
14/09/2026 85,600 -4.4 (-4.89%) 30,353 2,637.09 0 0 90,000 103,500 76,500
11/09/2026 90,000 -3 (-3.23%) 50,839 4,577.5 0 0 93,000 106,900 79,100
10/09/2026 93,500 0.5 (0.54%) 5,967 554.94 0 0 93,000 106,900 79,100
09/09/2026 93,000 -1 (-1.06%) 7,984 742.31 0 0 94,000 108,100 79,900
08/09/2026 94,000 -0.6 (-0.63%) 7,494 704.84 0 0 94,600 108,700 80,500
07/09/2026 94,100 -2.1 (-2.18%) 14,551 1,377.41 0 0 96,200 110,600 81,800
04/09/2026 95,200 -0.9 (-0.94%) 30,499 2,932.48 0 0 96,100 110,500 81,700
03/09/2026 95,800 -0.3 (-0.31%) 7,734 743.43 0 0 96,100 110,500 81,700
28/08/2026 96,500 -0.5 (-0.52%) 8,066 775.24 104,000 10,977.2 97,000 111,500 82,500
27/08/2026 97,000 -0.5 (-0.51%) 6,260 607.28 0 0 97,500 112,100 82,900
26/08/2026 97,100 -0.3 (-0.31%) 8,970 874.98 0 0 97,400 112,000 82,800
25/08/2026 97,400 -1.7 (-1.72%) 9,586 933.5 104,000 11,008.4 99,100 113,900 84,300
24/08/2026 99,600 0 (0%) 12,357 1,225.03 0 0 99,600 114,500 84,700
21/08/2026 100,800 -0.4 (-0.4%) 2,468 245.78 0 0 101,200 116,300 86,100
20/08/2026 100,900 2.2 (2.23%) 3,533 357.49 0 0 98,700 113,500 83,900
19/08/2026 97,600 0.1 (0.1%) 5,133 506.69 0 0 97,500 112,100 82,900
18/08/2026 98,000 1.7 (1.77%) 10,796 1,052.69 0 0 96,300 110,700 81,900
17/08/2026 95,500 -4.8 (-4.79%) 13,896 1,337.94 0 0 100,300 115,300 85,300
14/08/2026 100,000 -1 (-0.99%) 13,836 1,388.15 0 0 101,000 116,100 85,900
13/08/2026 102,000 3 (3.03%) 68,463 6,913.05 0 0 99,000 113,800 84,200
12/08/2026 99,100 1.6 (1.64%) 22,892 2,265.49 0 0 97,500 112,100 82,900
11/08/2026 99,900 2.9 (2.99%) 79,447 7,750.09 0 0 97,000 111,500 82,500
10/08/2026 97,000 1.6 (1.68%) 75,033 7,274.7 0 0 95,400 109,700 81,100
07/08/2026 96,000 1.5 (1.59%) 7,614 726.82 0 0 94,500 108,600 80,400
06/08/2026 96,000 -1.4 (-1.44%) 11,245 1,062.73 0 0 97,400 112,000 82,800
05/08/2026 97,000 -1.2 (-1.22%) 31,362 3,055.47 0 0 98,200 112,900 83,500
04/08/2026 96,500 1.4 (1.47%) 84,805 8,324.15 0 0 95,100 109,300 80,900
03/08/2026 96,000 4.5 (4.92%) 98,651 9,383.67 0 0 91,500 105,200 77,800
31/07/2026 91,700 -0.6 (-0.65%) 60,615 5,549.42 0 0 92,300 106,100 78,500
30/07/2026 92,600 3.7 (4.16%) 104,659 9,656.57 200,000 20,000 88,900 102,200 75,600
29/07/2026 88,000 -15.3 (-14.81%) 449,824 39,978.55 0 0 103,300 118,700 87,900
28/07/2026 103,900 -0.7 (-0.67%) 2,642 272.94 0 0 104,600 120,200 89,000
27/07/2026 103,000 1.2 (1.18%) 23,162 2,421.78 0 0 101,800 117,000 86,600
24/07/2026 102,000 0.2 (0.2%) 17,658 1,798.08 0 0 101,800 117,000 86,600
23/07/2026 101,900 0.1 (0.1%) 8,392 854.57 0 0 101,800 117,000 86,600
22/07/2026 170,000 -3.8 (-2.19%) 7,621 1,293.39 0 0 173,800 199,800 147,800
21/07/2026 174,000 2.3 (1.34%) 14,030 2,437.93 0 0 171,700 197,400 146,000
20/07/2026 170,000 -2.2 (-1.28%) 14,128 2,424.91 0 0 172,200 198,000 146,400
17/07/2026 172,800 1.1 (0.64%) 5,710 983.31 0 0 171,700 197,400 146,000
16/07/2026 172,000 0 (0%) 18,340 3,149.06 0 0 172,000 197,800 146,200
15/07/2026 172,000 0.2 (0.12%) 12,569 2,161.75 0 0 171,800 197,500 146,100
14/07/2026 172,500 0.1 (0.06%) 24,527 4,213.38 0 0 172,400 198,200 146,600
13/07/2026 172,500 1.5 (0.88%) 4,723 814.08 0 0 171,000 196,600 145,400
10/07/2026 169,000 -5.6 (-3.21%) 8,276 1,415.06 0 0 174,600 200,700 148,500
09/07/2026 174,600 0 (0%) 0 0 0 0 174,600 200,700 148,500
08/07/2026 174,600 0.7 (0.4%) 130 22.71 0 0 173,900 199,900 147,900
07/07/2026 174,900 3.9 (2.28%) 8,185 1,423.51 57,400 10,274.6 171,000 196,600 145,400
06/07/2026 174,900 1.7 (0.98%) 7,025 1,201.56 93,000 16,647 173,200 199,100 147,300
03/07/2026 174,000 -1.8 (-1.02%) 1,827 315.21 0 0 175,800 202,100 149,500
02/07/2026 176,600 1.7 (0.97%) 8,038 1,412.95 0 0 174,900 201,100 148,700
01/07/2026 175,200 3.8 (2.22%) 13,955 2,440.5 0 0 171,400 197,100 145,700
30/06/2026 172,000 -0.2 (-0.12%) 4,809 824.41 0 0 172,200 198,000 146,400
29/06/2026 172,000 0.2 (0.12%) 1,925 331.58 0 0 171,800 197,500 146,100
26/06/2026 173,000 0.8 (0.46%) 916 157.46 0 0 172,200 198,000 146,400
25/06/2026 173,000 2.2 (1.29%) 3,044 524.11 0 0 170,800 196,400 145,200
24/06/2026 173,100 0 (0%) 1,656 283.05 0 0 173,100 199,000 147,200
23/06/2026 173,000 -1.3 (-0.75%) 2,780 480.69 0 0 174,300 200,400 148,200
22/06/2026 174,000 -0.4 (-0.23%) 314 54.73 0 0 174,400 200,500 148,300
19/06/2026 174,500 2 (1.16%) 6,958 1,213.38 0 0 172,500 198,300 146,700
18/06/2026 173,000 -0.3 (-0.17%) 4,531 781.51 7,993 1,178.17 173,300 199,200 147,400
17/06/2026 172,500 -2.8 (-1.6%) 3,314 574.21 35,000 5,943.02 175,300 201,500 149,100
16/06/2026 174,400 0.7 (0.4%) 6,546 1,147.74 20,000 2,954 173,700 199,700 147,700
15/06/2026 172,500 2.9 (1.71%) 3,507 609.24 34,900 5,933 169,600 195,000 144,200
12/06/2026 170,000 -6.3 (-3.57%) 10,363 1,757.51 0 0 176,300 202,700 149,900
11/06/2026 175,000 1.4 (0.81%) 225 39.69 50,708 8,153.5 173,600 199,600 147,600
10/06/2026 173,600 0 (0%) 627 108.95 232,000 40,275.2 173,600 199,600 147,600
09/06/2026 174,000 4 (2.35%) 4,317 749.67 30,100 5,117 170,000 195,500 144,500
08/06/2026 173,500 -1.2 (-0.69%) 9,606 1,656.77 0 0 174,700 200,900 148,500
05/06/2026 176,000 0.4 (0.23%) 16,354 2,856.55 0 0 175,600 201,900 149,300
04/06/2026 177,300 0.4 (0.23%) 6,766 1,187.34 0 0 176,900 203,400 150,400
03/06/2026 176,000 -1.7 (-0.96%) 13,247 2,343.43 0 0 177,700 204,300 151,100
02/06/2026 177,300 -4.8 (-2.64%) 2,837 504.25 0 0 182,100 209,400 154,800
01/06/2026 181,800 -0.2 (-0.11%) 30,298 5,518.57 0 0 182,000 209,300 154,700
29/05/2026 182,000 2.1 (1.17%) 3,663 666.71 0 0 179,900 206,800 153,000
28/05/2026 180,500 -1.6 (-0.88%) 12,402 2,231.7 0 0 182,100 209,400 154,800
27/05/2026 181,500 -4.4 (-2.37%) 25,277 4,604.35 0 0 185,900 213,700 158,100
26/05/2026 186,900 -0.5 (-0.27%) 8,001 1,487.37 0 0 187,400 215,500 159,300
25/05/2026 187,400 0.5 (0.27%) 460 86.21 0 0 186,900 214,900 158,900
22/05/2026 187,500 1.9 (1.02%) 9,646 1,803.06 0 0 185,600 213,400 157,800
21/05/2026 188,400 2.3 (1.24%) 2,500 463.98 0 0 186,100 214,000 158,200
20/05/2026 187,800 2 (1.08%) 4,809 894.98 0 0 185,800 213,600 158,000
19/05/2026 185,400 -7.2 (-3.74%) 32,573 6,053.42 0 0 192,600 221,400 163,800
18/05/2026 188,700 0.4 (0.21%) 11,106 2,139.13 0 0 188,300 216,500 160,100
15/05/2026 188,600 1.5 (0.8%) 3,336 628.29 0 0 187,100 215,100 159,100
14/05/2026 189,800 -1 (-0.52%) 19,615 3,670.57 0 0 190,800 219,400 162,200
13/05/2026 192,400 0 (0%) 6,877 1,312.17 0 0 192,400 221,200 163,600
12/05/2026 193,000 -0.2 (-0.1%) 5,130 986.59 0 0 193,200 222,100 164,300
11/05/2026 193,300 0.9 (0.47%) 8,982 1,734.81 29,100 5,339.85 192,400 221,200 163,600
08/05/2026 193,900 3.4 (1.78%) 27,938 5,374.39 147,900 24,299.9 190,500 219,000 162,000
07/05/2026 191,100 1.5 (0.79%) 5,921 1,127.65 0 0 189,600 218,000 161,200
06/05/2026 191,700 7.1 (3.85%) 16,754 3,175.47 220,000 34,540 184,600 212,200 157,000
05/05/2026 194,500 0.3 (0.15%) 72,692 13,422.41 0 0 194,200 223,300 165,100
04/05/2026 194,400 0 (0%) 12,091 2,348.13 0 0 194,400 223,500 165,300

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