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
18/09/2026 23,300 -0.2 (-0.85%) 4,700 109.71 0 0 23,500 27,000 20,000
17/09/2026 23,500 0.4 (1.73%) 201 4.72 0 0 23,100 26,500 19,700
16/09/2026 23,400 0.3 (1.3%) 7,000 161.84 0 0 23,100 26,500 19,700
15/09/2026 23,300 0.2 (0.87%) 31,900 737.63 0 0 23,100 26,500 19,700
14/09/2026 23,500 0 (0%) 9,402 217.48 0 0 23,500 27,000 20,000
11/09/2026 23,500 0 (0%) 117 2.75 0 0 23,500 27,000 20,000
10/09/2026 23,600 0 (0%) 800 18.8 0 0 23,600 27,100 20,100
09/09/2026 23,600 0 (0%) 11,000 259.6 0 0 23,600 27,100 20,100
08/09/2026 23,300 -0.3 (-1.27%) 27,602 650.73 0 0 23,600 27,100 20,100
07/09/2026 23,700 0.6 (2.6%) 12,701 299.24 0 0 23,100 26,500 19,700
04/09/2026 23,300 0.1 (0.43%) 9,100 210.1 0 0 23,200 26,600 19,800
03/09/2026 23,600 0.1 (0.43%) 12,702 294.81 0 0 23,500 27,000 20,000
28/08/2026 23,400 0.1 (0.43%) 15,101 355.06 0 0 23,300 26,700 19,900
27/08/2026 23,600 0.3 (1.29%) 11,284 262.92 0 0 23,300 26,700 19,900
26/08/2026 23,500 0.2 (0.86%) 4,801 111.88 0 0 23,300 26,700 19,900
25/08/2026 23,700 0 (0%) 1,102 25.72 0 0 23,700 27,200 20,200
24/08/2026 23,400 0 (0%) 3,402 80.54 0 0 23,400 26,900 19,900
21/08/2026 23,200 -0.1 (-0.43%) 15,904 372.34 0 0 23,300 26,700 19,900
20/08/2026 23,200 0.1 (0.43%) 3,600 83.76 0 0 23,100 26,500 19,700
19/08/2026 23,400 0.1 (0.43%) 16,600 382.85 0 0 23,300 26,700 19,900
18/08/2026 23,500 0.4 (1.73%) 1,600 37.2 0 0 23,100 26,500 19,700
17/08/2026 23,400 0.1 (0.43%) 25,524 590.02 0 0 23,300 26,700 19,900
14/08/2026 23,600 0.1 (0.43%) 8,200 191 0 0 23,500 27,000 20,000
13/08/2026 23,400 0.1 (0.43%) 1,403 32.95 0 0 23,300 26,700 19,900
12/08/2026 23,300 -0.1 (-0.43%) 8,800 205.31 0 0 23,400 26,900 19,900
11/08/2026 23,400 -0.3 (-1.27%) 5,000 117.21 0 0 23,700 27,200 20,200
10/08/2026 23,500 -0.3 (-1.26%) 21,307 503.96 0 0 23,800 27,300 20,300
07/08/2026 23,800 0 (0%) 4,600 109.48 0 0 23,800 27,300 20,300
06/08/2026 23,500 -0.3 (-1.26%) 82,903 1,969.23 0 0 23,800 27,300 20,300
05/08/2026 23,900 0.1 (0.42%) 29,505 702.18 0 0 23,800 27,300 20,300
04/08/2026 23,800 0 (0%) 3,505 83.46 0 0 23,800 27,300 20,300
03/08/2026 23,800 0.1 (0.42%) 18,156 432.75 0 0 23,700 27,200 20,200
31/07/2026 23,600 0.1 (0.43%) 22,624 537.2 0 0 23,500 27,000 20,000
30/07/2026 23,500 0.1 (0.43%) 4,900 115.11 0 0 23,400 26,900 19,900
29/07/2026 23,400 0.5 (2.18%) 200 4.68 0 0 22,900 26,300 19,500
28/07/2026 23,300 0.1 (0.43%) 9,800 224.14 0 0 23,200 26,600 19,800
27/07/2026 23,500 0.3 (1.29%) 3,301 76.6 0 0 23,200 26,600 19,800
24/07/2026 23,200 0.4 (1.75%) 2,900 67.28 0 0 22,800 26,200 19,400
23/07/2026 23,300 0.6 (2.64%) 20,800 474.85 0 0 22,700 26,100 19,300
22/07/2026 23,300 0.4 (1.75%) 11,501 261.12 0 0 22,900 26,300 19,500
21/07/2026 23,400 0.2 (0.86%) 25,100 575.94 7,020,729 165,689.2 23,200 26,600 19,800
20/07/2026 23,500 0.1 (0.43%) 48,300 1,122.92 0 0 23,400 26,900 19,900
17/07/2026 23,600 0.2 (0.85%) 1,200 28.03 0 0 23,400 26,900 19,900
16/07/2026 23,300 -0.4 (-1.69%) 6,710 156.89 0 0 23,700 27,200 20,200
15/07/2026 23,700 0.3 (1.28%) 600 14.23 0 0 23,400 26,900 19,900
14/07/2026 23,600 0.1 (0.43%) 15,600 364.42 0 0 23,500 27,000 20,000
13/07/2026 23,700 0.1 (0.42%) 22,820 536.98 0 0 23,600 27,100 20,100
10/07/2026 23,600 -0.1 (-0.42%) 3,900 92.08 0 0 23,700 27,200 20,200
09/07/2026 23,900 0.2 (0.84%) 7,300 173.18 0 0 23,700 27,200 20,200
08/07/2026 23,700 0.1 (0.42%) 3,610 85.62 0 0 23,600 27,100 20,100
07/07/2026 23,500 -0.4 (-1.67%) 3,200 75.52 0 0 23,900 27,400 20,400
06/07/2026 23,900 0.3 (1.27%) 40,462 968.48 0 0 23,600 27,100 20,100
03/07/2026 23,600 -0.1 (-0.42%) 17,200 405.77 0 0 23,700 27,200 20,200
02/07/2026 23,800 0.2 (0.85%) 8,100 192.35 0 0 23,600 27,100 20,100
01/07/2026 23,600 -0.2 (-0.84%) 11,700 276.23 0 0 23,800 27,300 20,300
30/06/2026 23,800 0.3 (1.28%) 8,200 195.13 0 0 23,500 27,000 20,000
29/06/2026 23,500 0 (0%) 10,300 242.05 0 0 23,500 27,000 20,000
26/06/2026 23,400 -0.4 (-1.68%) 28,300 664.5 0 0 23,800 27,300 20,300
25/06/2026 23,500 0 (0%) 2,100 50.04 0 0 23,500 27,000 20,000
24/06/2026 23,500 -0.1 (-0.42%) 13,000 305.5 0 0 23,600 27,100 20,100
23/06/2026 23,700 -0.2 (-0.84%) 15,500 365.7 0 0 23,900 27,400 20,400
22/06/2026 23,900 0.4 (1.7%) 7,400 176.86 0 0 23,500 27,000 20,000
19/06/2026 23,900 0.3 (1.27%) 15,100 355.05 0 0 23,600 27,100 20,100
18/06/2026 23,500 -0.2 (-0.84%) 39,810 937.67 0 0 23,700 27,200 20,200
17/06/2026 23,600 -0.4 (-1.67%) 9,310 220.43 0 0 24,000 27,600 20,400
16/06/2026 24,000 0.5 (2.13%) 11,360 272.32 0 0 23,500 27,000 20,000
15/06/2026 23,500 0 (0%) 17,703 416.2 0 0 23,500 27,000 20,000
12/06/2026 23,500 0 (0%) 6,600 155.19 0 0 23,500 27,000 20,000
11/06/2026 23,500 0 (0%) 8,200 192.7 0 0 23,500 27,000 20,000
10/06/2026 23,500 0 (0%) 10,022 235.77 0 0 23,500 27,000 20,000
09/06/2026 23,900 0.1 (0.42%) 5,210 122.61 0 0 23,800 27,300 20,300
08/06/2026 23,800 -0.1 (-0.42%) 8,650 205.91 8,995 183.5 23,900 27,400 20,400
05/06/2026 23,900 0 (0%) 3,940 94.13 0 0 23,900 27,400 20,400
04/06/2026 23,900 0.1 (0.42%) 56,820 1,359.82 0 0 23,800 27,300 20,300
03/06/2026 23,800 0 (0%) 26,900 640.4 0 0 23,800 27,300 20,300
02/06/2026 23,900 0 (0%) 23,000 548.33 0 0 23,900 27,400 20,400
01/06/2026 23,900 0.2 (0.84%) 21,500 513.14 0 0 23,700 27,200 20,200
29/05/2026 23,700 0.4 (1.72%) 19,901 471.18 0 0 23,300 26,700 19,900
28/05/2026 23,300 0 (0%) 8,625 201.13 0 0 23,300 26,700 19,900
27/05/2026 23,900 0.5 (2.14%) 28,100 654.82 0 0 23,400 26,900 19,900
26/05/2026 23,700 0.3 (1.28%) 1,311 30.71 0 0 23,400 26,900 19,900
25/05/2026 23,700 0.2 (0.85%) 21,303 497.91 0 0 23,500 27,000 20,000
22/05/2026 23,300 0.1 (0.43%) 600 14.1 0 0 23,200 26,600 19,800
21/05/2026 23,700 0.4 (1.72%) 3,503 81.35 0 0 23,300 26,700 19,900
20/05/2026 23,500 0 (0%) 27,900 649.59 0 0 23,500 27,000 20,000
19/05/2026 23,800 0.1 (0.42%) 9,301 218.59 0 0 23,700 27,200 20,200
18/05/2026 23,800 0 (0%) 16,425 389.38 0 0 23,800 27,300 20,300
15/05/2026 23,900 0.3 (1.27%) 10,300 245.47 0 0 23,600 27,100 20,100
14/05/2026 23,900 -0.1 (-0.42%) 30,800 727.79 0 0 24,000 27,600 20,400
13/05/2026 24,000 0.1 (0.42%) 3,900 93.7 0 0 23,900 27,400 20,400
12/05/2026 24,000 0.1 (0.42%) 13,600 324.4 0 0 23,900 27,400 20,400
11/05/2026 23,900 -0.2 (-0.83%) 15,600 372.51 0 0 24,100 27,700 20,500
08/05/2026 24,000 0 (0%) 29,634 713.91 0 0 24,000 27,600 20,400
07/05/2026 24,100 0.3 (1.26%) 36,920 886.47 0 0 23,800 27,300 20,300
06/05/2026 23,900 0.1 (0.42%) 2,702 64.33 0 0 23,800 27,300 20,300
05/05/2026 23,700 -0.3 (-1.25%) 2,600 61.88 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.6 (2.56%) 8,514 204.03 0 0 23,400 26,900 19,900
29/04/2026 23,800 0.2 (0.85%) 11,505 268.67 0 0 23,600 27,100 20,100
28/04/2026 23,600 -0.3 (-1.26%) 1,101 26. 0 0 23,900 27,400 20,400
24/04/2026 23,800 -0.3 (-1.24%) 4,121 98.31 0 0 24,100 27,700 20,500
23/04/2026 24,200 0.5 (2.11%) 8,100 195.32 0 0 23,700 27,200 20,200
22/04/2026 24,000 0.3 (1.27%) 3,243 76.93 0 0 23,700 27,200 20,200
21/04/2026 24,000 0.2 (0.84%) 7,200 170.8 0 0 23,800 27,300 20,300
20/04/2026 24,000 0.2 (0.84%) 20,605 490.97 0 0 23,800 27,300 20,300
17/04/2026 24,200 0 (0%) 21,306 507.32 0 0 24,200 27,800 20,600
16/04/2026 24,300 0 (0%) 1,110 26.83 0 0 24,300 27,900 20,700
15/04/2026 24,300 0 (0%) 23,225 563.66 0 0 24,300 27,900 20,700
14/04/2026 24,300 0 (0%) 501 12.18 0 0 24,300 27,900 20,700
13/04/2026 24,500 0.7 (2.94%) 31,636 769.26 0 0 23,800 27,300 20,300
10/04/2026 24,000 -0.1 (-0.41%) 14,300 340.37 0 0 24,100 27,700 20,500
09/04/2026 24,200 0.1 (0.41%) 2,068 49.85 0 0 24,100 27,700 20,500
08/04/2026 24,000 0.2 (0.84%) 15,800 380.63 0 0 23,800 27,300 20,300
07/04/2026 23,300 -0.3 (-1.27%) 1,001 23.77 0 0 23,600 27,100 20,100
06/04/2026 23,500 -0.3 (-1.26%) 8,534 201.45 0 0 23,800 27,300 20,300
03/04/2026 24,000 -0.1 (-0.41%) 6,401 152.43 0 0 24,100 27,700 20,500
02/04/2026 24,300 0.1 (0.41%) 6,200 149.54 0 0 24,200 27,800 20,600
01/04/2026 24,100 0.2 (0.84%) 12,600 305.23 0 0 23,900 27,400 20,400
31/03/2026 24,100 0.4 (1.69%) 31,600 754.03 0 0 23,700 27,200 20,200
30/03/2026 23,900 0.3 (1.27%) 12,012 284.82 0 0 23,600 27,100 20,100
27/03/2026 23,900 0.2 (0.84%) 12,400 293.13 0 0 23,700 27,200 20,200
26/03/2026 23,500 -0.2 (-0.84%) 13,713 325.14 0 0 23,700 27,200 20,200
25/03/2026 23,700 0.3 (1.28%) 16,335 387.18 0 0 23,400 26,900 19,900
24/03/2026 23,900 0.2 (0.84%) 19,932 467.24 0 0 23,700 27,200 20,200
23/03/2026 24,500 0.5 (2.08%) 37,600 892.28 0 0 24,000 27,600 20,400
20/03/2026 23,800 0 (0%) 30,535 731.83 0 0 23,800 27,300 20,300
19/03/2026 23,800 -0.4 (-1.65%) 4,312 102.8 0 0 24,200 27,800 20,600
18/03/2026 23,900 0 (0%) 3,504 84.64 0 0 23,900 27,400 20,400

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