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
22/05/2026 13,200 -0.2 (-1.49%) 11,100 147.82 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.2 (1.52%) 112,700 1,473.85 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.1 (-0.75%) 51,600 672.84 0 0 13,300 14,200 12,400
19/05/2026 13,300 0.1 (0.76%) 53,600 711.79 0 0 13,200 14,100 12,300
18/05/2026 13,200 -0.1 (-0.75%) 28,000 365.39 0 0 13,300 14,200 12,400
15/05/2026 13,300 -0.05 (-0.37%) 17,000 225.87 0 0 13,350 14,250 12,450
14/05/2026 13,350 0.1 (0.75%) 5,200 69.3 0 0 13,250 14,150 12,350
13/05/2026 13,250 -0.05 (-0.38%) 90,500 1,181.99 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 22,800 301.63 0 0 13,300 14,200 12,400
11/05/2026 13,300 0.05 (0.38%) 18,400 243.96 0 0 13,250 14,150 12,350
08/05/2026 13,250 -0.05 (-0.38%) 31,900 423.03 0 0 13,300 14,200 12,400
07/05/2026 13,300 0 (0%) 41,300 555.04 0 0 13,300 14,200 12,400
06/05/2026 13,300 0.2 (1.53%) 47,700 630.01 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.45 (-3.32%) 50,700 665.16 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.15 (-1.09%) 173,600 2,343.44 0 0 13,700 14,650 12,750
29/04/2026 13,700 0.3 (2.24%) 59,800 811.52 0 0 13,400 14,300 12,500
28/04/2026 13,400 -0.4 (-2.9%) 46,500 626.79 0 0 13,800 14,750 12,850
24/04/2026 13,800 0 (0%) 17,600 239.38 0 0 13,800 14,750 12,850
23/04/2026 13,800 0.2 (1.47%) 53,900 734.28 0 0 13,600 14,550 12,650
22/04/2026 13,600 -0.15 (-1.09%) 44,200 600.08 0 0 13,750 14,700 12,800
21/04/2026 13,750 -0.15 (-1.08%) 63,100 867.69 0 0 13,900 14,850 12,950
20/04/2026 13,900 0 (0%) 52,000 712.51 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.1 (0.72%) 34,400 474.72 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 51,700 719.36 473,002 6,505.58 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 36,100 501.21 0 0 13,950 14,900 13,000
14/04/2026 13,950 0.25 (1.82%) 46,800 648.32 600,000 8,220 13,700 14,650 12,750
13/04/2026 13,700 -0.25 (-1.79%) 62,200 858.83 0 0 13,950 14,900 13,000
10/04/2026 13,950 0.1 (0.72%) 85,200 1,183.61 0 0 13,850 14,800 12,900
09/04/2026 13,850 -0.15 (-1.07%) 45,600 628.41 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.75 (5.66%) 381,400 5,220.79 0 0 13,250 14,150 12,350
07/04/2026 13,250 -0.05 (-0.38%) 9,700 127.86 0 0 13,300 14,200 12,400
06/04/2026 13,300 -0.1 (-0.75%) 32,400 426.52 0 0 13,400 14,300 12,500
03/04/2026 13,400 0 (0%) 34,900 462.17 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 17,800 236.23 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 51,100 691.95 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.4 (3.05%) 101,500 1,341.61 0 0 13,100 14,000 12,200
30/03/2026 13,100 -0.1 (-0.76%) 52,700 685.31 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.05 (0.38%) 85,200 1,122.87 450,000 5,917.5 13,150 14,050 12,250
26/03/2026 13,150 -0.05 (-0.38%) 17,000 222.05 0 0 13,200 14,100 12,300
25/03/2026 13,200 0 (0%) 274,400 3,566.18 600,000 7,920 13,200 14,100 12,300
24/03/2026 13,200 -0.1 (-0.75%) 105,500 1,382.55 0 0 13,300 14,200 12,400
23/03/2026 13,300 -0.45 (-3.27%) 338,500 4,381.61 0 0 13,750 14,700 12,800
20/03/2026 13,750 -0.1 (-0.72%) 61,200 834.64 0 0 13,850 14,800 12,900
19/03/2026 13,850 0 (0%) 42,000 576.31 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.1 (-0.72%) 235,000 3,218.46 0 0 13,950 14,900 13,000
17/03/2026 13,950 -0.05 (-0.36%) 96,500 1,360.76 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 49,500 687.63 0 0 14,100 15,050 13,150
13/03/2026 14,100 0 (0%) 77,100 1,084.82 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.1 (-0.7%) 136,100 1,927.24 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.9 (6.77%) 217,200 3,046.97 0 0 13,300 14,200 12,400
10/03/2026 13,300 -0.2 (-1.48%) 432,600 5,749.96 0 0 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 562,700 7,610.68 48,492 728.88 14,500 15,500 13,500
06/03/2026 14,500 -0.15 (-1.02%) 58,700 851.74 0 0 14,650 15,650 13,650
05/03/2026 14,650 0 (0%) 75,800 1,122.52 0 0 14,650 15,650 13,650
04/03/2026 14,650 0.05 (0.34%) 117,400 1,691.94 0 0 14,600 15,600 13,600
03/03/2026 14,600 0 (0%) 121,800 1,788.44 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.55 (-3.63%) 115,900 1,700.93 0 0 15,150 16,200 14,100
27/02/2026 15,150 0.2 (1.34%) 227,700 3,430.96 0 0 14,950 15,950 13,950
26/02/2026 14,950 -0.1 (-0.66%) 132,800 1,991.87 0 0 15,050 16,100 14,000
25/02/2026 15,050 -0.1 (-0.66%) 63,200 955.36 0 0 15,150 16,200 14,100
24/02/2026 15,150 0.05 (0.33%) 66,000 997.4 0 0 15,100 16,150 14,050
23/02/2026 15,100 0.05 (0.33%) 118,100 1,767.03 0 0 15,050 16,100 14,000
13/02/2026 15,050 -0.05 (-0.33%) 75,500 1,137.57 0 0 15,100 16,150 14,050
12/02/2026 15,100 0 (0%) 44,200 666.6 0 0 15,100 16,150 14,050
11/02/2026 15,100 0.05 (0.33%) 123,000 1,853.8 0 0 15,050 16,100 14,000
10/02/2026 15,050 0 (0%) 324,500 4,845.08 0 0 15,050 16,100 14,000
09/02/2026 15,050 0.05 (0.33%) 220,300 3,330.7 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.2 (-1.32%) 389,600 5,777.62 0 0 15,200 16,250 14,150
05/02/2026 15,200 0.2 (1.33%) 254,900 3,857.22 0 0 15,000 16,050 13,950
04/02/2026 15,000 0.5 (3.45%) 484,800 7,198.79 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 70,100 1,016.05 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.1 (-0.68%) 36,500 526.9 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.15 (1.04%) 181,300 2,620.38 0 0 14,450 15,450 13,450
29/01/2026 14,450 0.05 (0.35%) 91,800 1,320.89 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.1 (0.7%) 99,700 1,410.22 0 0 14,300 15,300 13,300
27/01/2026 14,300 0.25 (1.78%) 93,100 1,316.93 0 0 14,050 15,000 13,100
26/01/2026 14,050 -0.25 (-1.75%) 90,400 1,288.12 0 0 14,300 15,300 13,300
23/01/2026 14,300 0.05 (0.35%) 141,100 2,020.36 0 0 14,250 15,200 13,300
22/01/2026 14,250 -0.3 (-2.06%) 247,000 3,536.27 0 0 14,550 15,550 13,550
21/01/2026 14,550 -0.25 (-1.69%) 315,800 4,540.46 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 72,000 1,066.58 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.05 (0.34%) 440,500 6,557.87 0 0 14,750 15,750 13,750
16/01/2026 14,750 -0.1 (-0.67%) 370,200 5,469.57 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.05 (-0.34%) 305,300 4,495.84 0 0 14,900 15,900 13,900
14/01/2026 14,900 -0.3 (-1.97%) 272,400 4,080.6 0 0 15,200 16,250 14,150
13/01/2026 15,200 0 (0%) 266,400 4,095.43 0 0 15,200 16,250 14,150
12/01/2026 15,200 0.6 (4.11%) 288,500 4,338.37 0 0 14,600 15,600 13,600
09/01/2026 14,600 -0.05 (-0.34%) 616,100 9,155.02 0 0 14,650 15,650 13,650
08/01/2026 14,650 -0.05 (-0.34%) 216,900 3,180.84 0 0 14,700 15,700 13,700
07/01/2026 14,700 0.15 (1.03%) 188,000 2,757.43 525,000 7,717.5 14,550 15,550 13,550
06/01/2026 14,550 -0.15 (-1.02%) 135,600 1,987.91 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 242,200 3,571.82 0 0 14,800 15,800 13,800
31/12/2025 16,550 0.55 (3.44%) 287,300 4,691.81 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 110,900 1,759.46 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 62,200 992.6 0 0 16,000 17,100 14,900
26/12/2025 16,000 -0.05 (-0.31%) 108,600 1,730.86 0 0 16,050 17,150 14,950
25/12/2025 16,050 -0.05 (-0.31%) 479,000 7,828.08 0 0 16,100 17,200 15,000
24/12/2025 16,100 0.1 (0.63%) 101,400 1,622.96 0 0 16,000 17,100 14,900
23/12/2025 16,000 0.5 (3.23%) 468,200 7,427.06 0 0 15,500 16,550 14,450
22/12/2025 15,500 -0.05 (-0.32%) 126,100 1,954.55 0 0 15,550 16,600 14,500
19/12/2025 15,550 -0.05 (-0.32%) 65,700 1,018.19 0 0 15,600 16,650 14,550
18/12/2025 15,600 -0.05 (-0.32%) 32,500 504.83 0 0 15,650 16,700 14,600
17/12/2025 15,650 0 (0%) 38,500 600.36 0 0 15,650 16,700 14,600
16/12/2025 15,650 0.25 (1.62%) 98,900 1,531.01 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 211,400 3,268.09 0 0 15,400 16,450 14,350
12/12/2025 15,400 -0.3 (-1.91%) 215,700 3,349.57 382,607 6,006.93 15,700 16,750 14,650
11/12/2025 15,700 -0.05 (-0.32%) 73,000 1,153.88 0 0 15,750 16,850 14,650
10/12/2025 15,750 -0.25 (-1.56%) 146,600 2,317.66 543,039 8,688.62 16,000 17,100 14,900
09/12/2025 16,000 -0.05 (-0.31%) 89,500 1,424.47 0 0 16,050 17,150 14,950
08/12/2025 16,050 0.05 (0.31%) 61,300 983.51 1,370,000 21,920 16,000 17,100 14,900
05/12/2025 16,000 -0.25 (-1.54%) 52,900 852.48 0 0 16,250 17,350 15,150
04/12/2025 16,250 -0.1 (-0.61%) 306,400 4,981.14 0 0 16,350 17,450 15,250
03/12/2025 16,350 -0.05 (-0.3%) 217,500 3,514.15 0 0 16,400 17,500 15,300
02/12/2025 16,400 0 (0%) 24,500 398.78 0 0 16,400 17,500 15,300
01/12/2025 16,400 -0.3 (-1.8%) 434,900 6,960.84 0 0 16,700 17,850 15,550
28/11/2025 16,700 0.05 (0.3%) 34,800 579 0 0 16,650 17,800 15,500
27/11/2025 16,650 0 (0%) 54,700 911.56 0 0 16,650 17,800 15,500
26/11/2025 16,650 0.3 (1.83%) 121,500 2,036.49 0 0 16,350 17,450 15,250
25/11/2025 16,350 -0.05 (-0.3%) 43,700 715.75 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 38,700 636.42 0 0 16,500 17,650 15,350

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