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 81,000 2.8 (3.58%) 4,800 375.74 0 0 78,200 89,900 66,500
17/09/2026 78,000 -0.3 (-0.38%) 2,004 156.78 0 0 78,300 90,000 66,600
16/09/2026 78,200 0 (0%) 1,219 95.53 0 0 78,200 89,900 66,500
15/09/2026 81,000 3 (3.85%) 1,135 88.79 0 0 78,000 89,700 66,300
14/09/2026 77,800 -0.5 (-0.64%) 2,933 228.87 0 0 78,300 90,000 66,600
11/09/2026 78,100 -0.4 (-0.51%) 2,401 188.1 0 0 78,500 90,200 66,800
10/09/2026 78,300 -0.2 (-0.25%) 4,117 323.07 0 0 78,500 90,200 66,800
09/09/2026 78,500 0.1 (0.13%) 2,966 232.75 0 0 78,400 90,100 66,700
08/09/2026 78,400 0 (0%) 3,103 243.28 0 0 78,400 90,100 66,700
07/09/2026 78,000 0.1 (0.13%) 2,624 205.92 0 0 77,900 89,500 66,300
04/09/2026 78,400 -0.2 (-0.25%) 4,875 379.88 0 0 78,600 90,300 66,900
03/09/2026 78,500 -1.2 (-1.51%) 1,806 141.93 0 0 79,700 91,600 67,800
28/08/2026 78,700 -0.7 (-0.88%) 7,134 568.71 0 0 79,400 91,300 67,500
27/08/2026 79,000 1.1 (1.41%) 918 72.95 0 0 77,900 89,500 66,300
26/08/2026 78,000 0.1 (0.13%) 3,721 289.97 0 0 77,900 89,500 66,300
25/08/2026 78,000 -0.3 (-0.38%) 6,102 475.61 0 0 78,300 90,000 66,600
24/08/2026 78,000 -0.6 (-0.76%) 5,263 412.36 0 0 78,600 90,300 66,900
21/08/2026 78,800 -0.3 (-0.38%) 2,984 234.56 0 0 79,100 90,900 67,300
20/08/2026 79,200 0.2 (0.25%) 6,815 538.86 0 0 79,000 90,800 67,200
19/08/2026 78,600 0.2 (0.26%) 681 53.83 0 0 78,400 90,100 66,700
18/08/2026 78,200 0.9 (1.16%) 13,460 1,055.93 0 0 77,300 88,800 65,800
17/08/2026 77,600 0 (0%) 8,490 656.65 0 0 77,600 89,200 66,000
14/08/2026 77,000 -1.6 (-2.04%) 8,636 670.09 0 0 78,600 90,300 66,900
13/08/2026 78,900 -0.4 (-0.5%) 6,204 487.84 0 0 79,300 91,100 67,500
12/08/2026 79,400 0 (0%) 8,122 643.97 0 0 79,400 91,300 67,500
11/08/2026 79,500 -0.6 (-0.75%) 2,715 215.76 0 0 80,100 92,100 68,100
10/08/2026 79,100 0 (0%) 4,027 322.62 0 0 79,100 90,900 67,300
07/08/2026 79,800 -1.2 (-1.48%) 13,711 1,084.87 0 0 81,000 93,100 68,900
06/08/2026 80,800 -3.5 (-4.15%) 4,783 387.62 0 0 84,300 96,900 71,700
05/08/2026 83,900 0.4 (0.48%) 6,471 545.23 0 0 83,500 96,000 71,000
04/08/2026 83,300 4.2 (5.31%) 10,755 898. 0 0 79,100 90,900 67,300
03/08/2026 80,500 6 (8.05%) 20,468 1,619.94 0 0 74,500 85,600 63,400
31/07/2026 73,600 -1.2 (-1.6%) 2,614 194.69 0 0 74,800 86,000 63,600
30/07/2026 75,100 2.7 (3.73%) 4,730 353.95 0 0 72,400 83,200 61,600
29/07/2026 73,300 2.1 (2.95%) 10,265 743.2 0 0 71,200 81,800 60,600
28/07/2026 71,100 -0.4 (-0.56%) 1,275 90.78 0 0 71,500 82,200 60,800
27/07/2026 70,900 0.3 (0.42%) 4,220 301.55 0 0 70,600 81,100 60,100
24/07/2026 70,100 -0.5 (-0.71%) 3,803 268.61 0 0 70,600 81,100 60,100
23/07/2026 71,000 1.2 (1.72%) 5,204 367.18 0 0 69,800 80,200 59,400
22/07/2026 70,300 0.9 (1.3%) 8,009 559.13 0 0 69,400 79,800 59,000
21/07/2026 69,200 -1.5 (-2.12%) 16,165 1,121.12 0 0 70,700 81,300 60,100
20/07/2026 70,000 -3.7 (-5.02%) 12,384 875.7 0 0 73,700 84,700 62,700
17/07/2026 73,500 -2.3 (-3.03%) 8,076 595.12 0 0 75,800 87,100 64,500
16/07/2026 76,800 -0.3 (-0.39%) 7,101 538.02 0 0 77,100 88,600 65,600
15/07/2026 77,000 -2.1 (-2.65%) 4,673 360.5 0 0 79,100 90,900 67,300
14/07/2026 79,000 -0.7 (-0.88%) 3,701 292.65 0 0 79,700 91,600 67,800
13/07/2026 79,000 -2.7 (-3.3%) 4,289 341.86 0 0 81,700 93,900 69,500
10/07/2026 81,700 0 (0%) 1,331 108.85 0 0 81,700 93,900 69,500
09/07/2026 81,900 -0.1 (-0.12%) 4,315 352.47 0 0 82,000 94,300 69,700
08/07/2026 82,000 -0.6 (-0.73%) 5,774 473.4 0 0 82,600 94,900 70,300
07/07/2026 83,000 -2 (-2.35%) 7,961 657.36 0 0 85,000 97,700 72,300
06/07/2026 85,200 -0.4 (-0.47%) 2,551 216.81 0 0 85,600 98,400 72,800
03/07/2026 85,500 -1.6 (-1.84%) 10,262 878.74 0 0 87,100 100,100 74,100
02/07/2026 87,000 -0.1 (-0.11%) 1,841 160.3 0 0 87,100 100,100 74,100
01/07/2026 87,200 -0.1 (-0.11%) 4,199 365.67 0 0 87,300 100,300 74,300
30/06/2026 87,200 -1 (-1.13%) 3,613 315.35 0 0 88,200 101,400 75,000
29/06/2026 87,800 -0.1 (-0.11%) 4,885 430.81 0 0 87,900 101,000 74,800
26/06/2026 88,000 -0.2 (-0.23%) 2,913 256.04 0 0 88,200 101,400 75,000
25/06/2026 88,000 -1.4 (-1.57%) 1,335 117.69 0 0 89,400 102,800 76,000
24/06/2026 88,100 0 (0%) 3,180 284.25 0 0 88,100 101,300 74,900
23/06/2026 87,700 -1.4 (-1.57%) 2,616 230.5 0 0 89,100 102,400 75,800
22/06/2026 89,000 0.7 (0.79%) 1,641 146.32 0 0 88,300 101,500 75,100
19/06/2026 87,200 -0.9 (-1.02%) 4,251 375.28 0 0 88,100 101,300 74,900
18/06/2026 87,500 -2.6 (-2.89%) 10,353 912.02 0 0 90,100 103,600 76,600
17/06/2026 90,200 0 (0%) 3,531 318.12 0 0 90,200 103,700 76,700
16/06/2026 90,400 -0.1 (-0.11%) 3,212 289.6 0 0 90,500 104,000 77,000
15/06/2026 90,500 0.4 (0.44%) 965 87.41 0 0 90,100 103,600 76,600
12/06/2026 89,600 1.2 (1.36%) 4,908 442.15 0 0 88,400 101,600 75,200
11/06/2026 88,000 -1.1 (-1.23%) 4,142 366.36 0 0 89,100 102,400 75,800
10/06/2026 89,000 -0.4 (-0.45%) 4,036 359.81 0 0 89,400 102,800 76,000
09/06/2026 89,200 0 (0%) 2,024 180.92 0 0 89,200 102,500 75,900
08/06/2026 88,900 -1.3 (-1.44%) 8,569 764.82 0 0 90,200 103,700 76,700
05/06/2026 90,500 0.2 (0.22%) 6,678 602.5 0 0 90,300 103,800 76,800
04/06/2026 90,500 0.1 (0.11%) 5,300 479.05 0 0 90,400 103,900 76,900
03/06/2026 90,700 -1 (-1.09%) 5,570 503.42 0 0 91,700 105,400 78,000
02/06/2026 91,900 0.7 (0.77%) 4,071 373.37 0 0 91,200 104,800 77,600
01/06/2026 93,300 1.1 (1.19%) 10,320 940.85 0 0 92,200 106,000 78,400
29/05/2026 92,200 -0.1 (-0.11%) 5,352 493.5 0 0 92,300 106,100 78,500
28/05/2026 93,000 0.1 (0.11%) 5,772 533.12 0 0 92,900 106,800 79,000
27/05/2026 93,000 -0.1 (-0.11%) 2,585 240.14 0 0 93,100 107,000 79,200
26/05/2026 93,000 -0.8 (-0.85%) 6,588 613.6 0 0 93,800 107,800 79,800
25/05/2026 93,700 -0.2 (-0.21%) 1,574 147.68 0 0 93,900 107,900 79,900
22/05/2026 93,700 -1.1 (-1.16%) 4,690 440.42 0 0 94,800 109,000 80,600
21/05/2026 95,200 0 (0%) 3,621 343.13 0 0 95,200 109,400 81,000
20/05/2026 95,000 1.4 (1.5%) 6,511 621.15 0 0 93,600 107,600 79,600
19/05/2026 93,500 -0.9 (-0.95%) 6,484 607.15 0 0 94,400 108,500 80,300
18/05/2026 95,700 0.7 (0.74%) 3,715 350.54 0 0 95,000 109,200 80,800
15/05/2026 94,900 0.8 (0.85%) 4,781 454.03 0 0 94,100 108,200 80,000
14/05/2026 94,100 0.7 (0.75%) 3,975 373.96 0 0 93,400 107,400 79,400
13/05/2026 93,100 -0.8 (-0.85%) 9,426 880.16 0 0 93,900 107,900 79,900
12/05/2026 93,500 -0.8 (-0.85%) 9,279 871.01 0 0 94,300 108,400 80,200
11/05/2026 93,500 -1.7 (-1.79%) 9,692 914.15 0 0 95,200 109,400 81,000
08/05/2026 95,100 -1.8 (-1.86%) 6,427 612.25 0 0 96,900 111,400 82,400
07/05/2026 96,200 0.9 (0.94%) 11,103 1,075.29 0 0 95,300 109,500 81,100
06/05/2026 95,500 -1 (-1.04%) 20,433 1,947.63 0 0 96,500 110,900 82,100
05/05/2026 96,300 -0.9 (-0.93%) 10,244 988.85 0 0 97,200 111,700 82,700
04/05/2026 96,200 -1.8 (-1.84%) 8,780 853.23 0 0 98,000 112,700 83,300
29/04/2026 98,000 -1.4 (-1.41%) 7,905 774.64 0 0 99,400 114,300 84,500
28/04/2026 99,500 0 (0%) 12,126 1,205.41 0 0 99,500 114,400 84,600
24/04/2026 99,900 -2.6 (-2.54%) 23,885 2,377.23 0 0 102,500 117,800 87,200
23/04/2026 101,900 -5.1 (-4.77%) 29,381 3,011.42 0 0 107,000 123,000 91,000
22/04/2026 106,100 -1.9 (-1.76%) 16,631 1,780.65 0 0 108,000 124,200 91,800
21/04/2026 107,500 -0.6 (-0.56%) 10,848 1,172.34 0 0 108,100 124,300 91,900
20/04/2026 107,000 -1.8 (-1.65%) 17,976 1,943.78 0 0 108,800 125,100 92,500
17/04/2026 107,100 -2.6 (-2.37%) 5,665 616.26 0 0 109,700 126,100 93,300
16/04/2026 109,200 -0.4 (-0.36%) 9,386 1,030.15 0 0 109,600 126,000 93,200
15/04/2026 111,600 2.8 (2.57%) 24,089 2,639.35 0 0 108,800 125,100 92,500
14/04/2026 108,000 -1.2 (-1.1%) 9,278 1,009.12 0 0 109,200 125,500 92,900
13/04/2026 109,000 -2.5 (-2.24%) 6,431 702.59 0 0 111,500 128,200 94,800
10/04/2026 109,600 1 (0.92%) 6,451 719.32 0 0 108,600 124,800 92,400
09/04/2026 108,800 -1.3 (-1.18%) 6,534 709.83 0 0 110,100 126,600 93,600
08/04/2026 110,600 1.5 (1.37%) 6,257 688.96 0 0 109,100 125,400 92,800
07/04/2026 108,800 3.4 (3.23%) 22,224 2,423.57 0 0 105,400 121,200 89,600
06/04/2026 106,400 1.2 (1.14%) 17,073 1,800.05 0 0 105,200 120,900 89,500
03/04/2026 103,900 -3.9 (-3.62%) 5,888 619.27 0 0 107,800 123,900 91,700
02/04/2026 106,900 3.8 (3.69%) 17,913 1,931.37 0 0 103,100 118,500 87,700
01/04/2026 104,900 9.1 (9.5%) 21,220 2,187.62 0 0 95,800 110,100 81,500
31/03/2026 96,000 0.8 (0.84%) 5,744 550.16 0 0 95,200 109,400 81,000
30/03/2026 95,500 0.1 (0.1%) 2,614 248.84 0 0 95,400 109,700 81,100
27/03/2026 95,200 0.2 (0.21%) 5,649 538.69 0 0 95,000 109,200 80,800
26/03/2026 95,200 0.2 (0.21%) 4,109 390.31 0 0 95,000 109,200 80,800
25/03/2026 95,300 0.7 (0.74%) 3,431 326.05 0 0 94,600 108,700 80,500
24/03/2026 94,800 2.2 (2.38%) 6,210 587.75 0 0 92,600 106,400 78,800
23/03/2026 92,300 -1.1 (-1.18%) 7,713 714.34 0 0 93,400 107,400 79,400
20/03/2026 95,200 0.2 (0.21%) 12,337 1,152.12 0 0 95,000 109,200 80,800
19/03/2026 96,900 1 (1.04%) 5,409 514.16 0 0 95,900 110,200 81,600

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