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
19/06/2026 10,400 -0.1 (-0.95%) 585,929 6,131.11 0 0 10,500 11,500 9,500
18/06/2026 10,500 -0.2 (-1.87%) 564,639 5,995.73 0 0 10,700 11,700 9,700
17/06/2026 10,700 0 (0%) 972,522 10,428.26 104,000 1,144 10,700 11,700 9,700
16/06/2026 10,700 0.2 (1.9%) 1,393,978 14,789.36 0 0 10,500 11,500 9,500
15/06/2026 10,500 0.2 (1.94%) 1,707,144 17,809.89 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 472,806 4,868.56 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 439,378 4,489.97 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.1 (-0.96%) 997,723 10,310.64 0 0 10,400 11,400 9,400
09/06/2026 10,400 0 (0%) 629,360 6,513.18 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.6 (-5.45%) 2,021,551 21,082.65 104,000 1,144 11,000 12,100 9,900
05/06/2026 11,000 -0.3 (-2.65%) 1,900,779 20,850.65 0 0 11,300 12,400 10,200
04/06/2026 11,300 -0.3 (-2.59%) 3,189,235 35,982.88 0 0 11,600 12,700 10,500
03/06/2026 11,600 -0.1 (-0.85%) 2,944,157 33,949.31 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,608,348 30,786.05 0 0 12,000 13,200 10,800
01/06/2026 12,000 0.1 (0.84%) 1,264,370 15,012.39 0 0 11,900 13,000 10,800
29/05/2026 11,900 -0.2 (-1.65%) 764,369 9,141.71 0 0 12,100 13,300 10,900
28/05/2026 12,100 -0.1 (-0.82%) 1,208,878 14,621.29 0 0 12,200 13,400 11,000
27/05/2026 12,200 -0.1 (-0.81%) 1,773,072 21,586.75 1,496,000 16,605.6 12,300 13,500 11,100
26/05/2026 12,300 0.2 (1.65%) 1,120,309 13,679.69 0 0 12,100 13,300 10,900
25/05/2026 13,300 0.1 (0.76%) 1,878,042 24,855.62 0 0 13,200 14,500 11,900
22/05/2026 13,200 0.1 (0.76%) 1,565,731 20,429.1 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.2 (1.55%) 1,324,214 17,213.13 0 0 12,900 14,100 11,700
20/05/2026 12,900 0 (0%) 1,128,147 14,378.77 0 0 12,900 14,100 11,700
19/05/2026 12,900 0 (0%) 623,730 8,069.13 0 0 12,900 14,100 11,700
18/05/2026 12,900 -0.2 (-1.53%) 928,317 11,991.19 0 0 13,100 14,400 11,800
15/05/2026 13,100 0.1 (0.77%) 826,092 10,743.12 0 0 13,000 14,300 11,700
14/05/2026 13,000 0.2 (1.56%) 943,605 12,191.28 0 0 12,800 14,000 11,600
13/05/2026 12,800 -0.2 (-1.54%) 357,505 4,589.8 0 0 13,000 14,300 11,700
12/05/2026 13,000 0.1 (0.78%) 305,656 3,953.74 0 0 12,900 14,100 11,700
11/05/2026 12,900 -0.2 (-1.53%) 373,924 4,855.03 0 0 13,100 14,400 11,800
08/05/2026 13,100 0 (0%) 520,731 6,794.33 0 0 13,100 14,400 11,800
07/05/2026 13,100 -0.1 (-0.76%) 1,097,921 14,529.55 0 0 13,200 14,500 11,900
06/05/2026 13,200 0.2 (1.54%) 574,666 7,518.28 3,163,860 37,017.16 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 611,528 7,905.75 0 0 13,000 14,300 11,700
04/05/2026 13,000 0.1 (0.78%) 357,052 4,635.4 0 0 12,900 14,100 11,700
29/04/2026 12,900 0.2 (1.57%) 917,450 11,491.23 0 0 12,700 13,900 11,500
28/04/2026 12,700 -0.1 (-0.78%) 787,604 10,007. 0 0 12,800 14,000 11,600
24/04/2026 12,800 0 (0%) 487,876 6,225.43 0 0 12,800 14,000 11,600
23/04/2026 12,800 -0.1 (-0.78%) 531,434 6,872.37 0 0 12,900 14,100 11,700
22/04/2026 12,900 -0.1 (-0.77%) 459,545 5,960.38 0 0 13,000 14,300 11,700
21/04/2026 13,000 0 (0%) 540,311 7,014.68 335,340 4,359.42 13,000 14,300 11,700
20/04/2026 13,000 0 (0%) 353,624 4,599.75 0 0 13,000 14,300 11,700
17/04/2026 13,000 -0.1 (-0.76%) 361,761 4,734.01 0 0 13,100 14,400 11,800
16/04/2026 13,100 -0.1 (-0.76%) 308,679 4,045.56 0 0 13,200 14,500 11,900
15/04/2026 13,200 -0.2 (-1.49%) 898,837 11,990.83 0 0 13,400 14,700 12,100
14/04/2026 13,400 0.4 (3.08%) 1,359,700 17,985.06 0 0 13,000 14,300 11,700
13/04/2026 13,000 0 (0%) 823,200 10,683.39 0 0 13,000 14,300 11,700
10/04/2026 13,000 -0.1 (-0.76%) 735,695 9,659.07 0 0 13,100 14,400 11,800
09/04/2026 13,100 -0.2 (-1.5%) 1,297,349 17,109.36 0 0 13,300 14,600 12,000
08/04/2026 13,300 0.4 (3.1%) 2,401,770 31,507.06 0 0 12,900 14,100 11,700
07/04/2026 12,900 0.1 (0.78%) 1,011,458 12,941.83 0 0 12,800 14,000 11,600
06/04/2026 12,800 -0.4 (-3.03%) 1,020,769 13,296.26 0 0 13,200 14,500 11,900
03/04/2026 13,200 -0.6 (-4.35%) 2,557,539 34,379.85 0 0 13,800 15,100 12,500
02/04/2026 13,800 -0.5 (-3.5%) 2,326,425 32,287.1 0 0 14,300 15,700 12,900
01/04/2026 14,300 -0.2 (-1.38%) 4,879,649 69,316.84 0 0 14,500 15,900 13,100
31/03/2026 14,500 -0.2 (-1.36%) 4,542,553 65,600. 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,304,460 33,285.58 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 2,283,915 33,176.66 0 0 14,300 15,700 12,900
26/03/2026 14,300 0.3 (2.14%) 2,411,374 33,745.55 0 0 14,000 15,400 12,600
25/03/2026 14,000 0.1 (0.72%) 505,768 7,039.29 0 0 13,900 15,200 12,600
24/03/2026 13,900 0.3 (2.21%) 2,357,045 32,159.79 0 0 13,600 14,900 12,300
23/03/2026 13,600 -0.1 (-0.73%) 2,854,450 38,631.22 0 0 13,700 15,000 12,400
20/03/2026 13,700 -0.1 (-0.72%) 1,636,786 22,432.79 0 0 13,800 15,100 12,500
19/03/2026 13,800 0 (0%) 949,097 13,077.38 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600
13/03/2026 14,000 -0.1 (-0.71%) 1,927,541 26,786.76 0 0 14,100 15,500 12,700
12/03/2026 14,100 -0.1 (-0.7%) 3,105,819 43,578.86 0 0 14,200 15,600 12,800
11/03/2026 14,200 0 (0%) 2,040,270 28,716.07 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.1 (-0.7%) 3,363,840 47,835.59 0 0 14,300 15,700 12,900
09/03/2026 14,300 -0.8 (-5.3%) 4,691,793 66,606.97 0 0 15,100 16,600 13,600
06/03/2026 15,100 -0.1 (-0.66%) 1,720,343 25,764.46 0 0 15,200 16,700 13,700
05/03/2026 15,200 0.2 (1.33%) 6,603,669 98,776.8 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.1 (-0.66%) 1,575,858 23,449.74 0 0 15,100 16,600 13,600
03/03/2026 15,100 0.2 (1.34%) 2,343,331 34,919.75 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.2 (-1.32%) 1,694,664 25,121.84 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 548,577 8,234.5 0 0 15,100 16,600 13,600
26/02/2026 15,100 -0.1 (-0.66%) 2,836,090 42,667.43 0 0 15,200 16,700 13,700
25/02/2026 15,200 0.1 (0.66%) 1,624,686 24,539.42 0 0 15,100 16,600 13,600
24/02/2026 15,100 0.1 (0.67%) 1,062,277 15,845.25 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.1 (0.67%) 2,731,184 40,919.45 0 0 14,900 16,300 13,500
13/02/2026 14,900 -0.1 (-0.67%) 636,966 9,505.17 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 4,103,165 61,716.81 0 0 15,000 16,500 13,500
11/02/2026 15,000 0.1 (0.67%) 1,393,917 20,758.45 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 421,463 6,270.41 0 0 14,900 16,300 13,500
09/02/2026 14,900 0.1 (0.68%) 1,402,567 20,809.38 0 0 14,800 16,200 13,400
06/02/2026 14,800 -0.4 (-2.63%) 2,288,748 34,163.26 0 0 15,200 16,700 13,700
05/02/2026 15,200 -0.1 (-0.65%) 3,397,480 51,597.01 0 0 15,300 16,800 13,800
04/02/2026 15,300 0.2 (1.32%) 770,296 11,689.01 0 0 15,100 16,600 13,600
03/02/2026 15,100 -0.2 (-1.31%) 2,683,618 40,450.61 0 0 15,300 16,800 13,800
02/02/2026 15,300 0.2 (1.32%) 792,148 11,995.21 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 3,088,065 46,509.36 0 0 15,200 16,700 13,700
29/01/2026 15,200 -0.1 (-0.65%) 2,114,214 31,897.76 0 0 15,300 16,800 13,800
28/01/2026 15,300 0 (0%) 2,147,264 32,562.94 0 0 15,300 16,800 13,800
27/01/2026 15,300 -0.1 (-0.65%) 1,487,307 22,523.04 0 0 15,400 16,900 13,900
26/01/2026 15,400 -0.3 (-1.91%) 2,125,780 32,709.61 0 0 15,700 17,200 14,200
23/01/2026 15,700 0.3 (1.95%) 2,517,664 39,208.79 0 0 15,400 16,900 13,900
22/01/2026 15,400 0.1 (0.65%) 3,669,330 55,673.16 0 0 15,300 16,800 13,800
21/01/2026 15,300 -0.1 (-0.65%) 2,774,190 42,091.09 0 0 15,400 16,900 13,900
20/01/2026 15,400 -0.1 (-0.65%) 1,228,506 18,849.61 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.1 (0.65%) 758,813 11,712.07 0 0 15,400 16,900 13,900
16/01/2026 15,400 0.2 (1.32%) 4,315,292 66,233.28 0 0 15,200 16,700 13,700
15/01/2026 15,200 -0.1 (-0.65%) 1,170,449 17,791.23 0 0 15,300 16,800 13,800
14/01/2026 15,300 -0.4 (-2.55%) 1,548,041 23,865.35 0 0 15,700 17,200 14,200
13/01/2026 15,700 -0.2 (-1.26%) 3,213,122 50,506.17 0 0 15,900 17,400 14,400
12/01/2026 15,900 0.7 (4.61%) 4,307,501 65,891.03 0 0 15,200 16,700 13,700
09/01/2026 15,200 0 (0%) 1,300,442 19,539.01 0 0 15,200 16,700 13,700
08/01/2026 15,200 0.1 (0.66%) 1,192,096 17,965.94 0 0 15,100 16,600 13,600
07/01/2026 15,100 0.2 (1.34%) 658,539 9,894.78 0 0 14,900 16,300 13,500
06/01/2026 14,900 -0.3 (-1.97%) 1,950,119 29,098.91 0 0 15,200 16,700 13,700
05/01/2026 15,200 -0.1 (-0.65%) 1,013,187 15,312.53 0 0 15,300 16,800 13,800
31/12/2025 15,300 0.1 (0.66%) 819,694 12,435.52 0 0 15,200 16,700 13,700
30/12/2025 15,200 0.2 (1.33%) 1,767,839 26,388.35 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 885,947 13,183.94 0 0 15,000 16,500 13,500
26/12/2025 15,000 -0.1 (-0.66%) 963,075 14,310.43 0 0 15,100 16,600 13,600
25/12/2025 15,100 -0.1 (-0.66%) 380,806 5,764.03 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.1 (-0.65%) 907,742 13,745.91 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 1,750,352 26,638.51 0 0 15,400 16,900 13,900
22/12/2025 15,400 -0.2 (-1.28%) 860,867 13,194.87 0 0 15,600 17,100 14,100

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