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
13/11/2026 73,700 0.7 (0.96%) 92,549 6,791.24 0 0 73,000 83,900 62,100
12/11/2026 73,000 -0.5 (-0.68%) 72,516 5,292.88 0 0 73,500 84,500 62,500
11/11/2026 73,600 0 (0%) 64,000 4,702.15 0 0 73,600 84,600 62,600
10/11/2026 73,800 0.5 (0.68%) 101,691 7,481.63 0 0 73,300 84,200 62,400
09/11/2026 73,300 -0.7 (-0.95%) 64,577 4,733.29 0 0 74,000 85,100 62,900
06/11/2026 73,900 -1.8 (-2.38%) 146,904 10,864.26 0 0 75,700 87,000 64,400
05/11/2026 75,500 0.4 (0.53%) 133,572 10,111.17 0 0 75,100 86,300 63,900
04/11/2026 75,600 1.4 (1.89%) 190,746 14,333.74 0 0 74,200 85,300 63,100
03/11/2026 74,000 0.3 (0.41%) 132,084 9,804.82 0 0 73,700 84,700 62,700
02/11/2026 73,400 -2.1 (-2.78%) 257,946 19,010.5 0 0 75,500 86,800 64,200
30/10/2026 75,500 -1.3 (-1.69%) 253,744 19,151.21 0 0 76,800 88,300 65,300
29/10/2026 76,300 -0.7 (-0.91%) 106,929 8,216.89 0 0 77,000 88,500 65,500
28/10/2026 76,900 -0.8 (-1.03%) 156,690 12,063.66 0 0 77,700 89,300 66,100
27/10/2026 77,500 -0.3 (-0.39%) 99,092 7,697.3 0 0 77,800 89,400 66,200
26/10/2026 77,500 -0.3 (-0.39%) 91,660 7,130.38 0 0 77,800 89,400 66,200
23/10/2026 77,700 -0.8 (-1.02%) 130,538 10,153.58 0 0 78,500 90,200 66,800
22/10/2026 78,200 0.8 (1.03%) 182,263 14,303.56 0 0 77,400 89,000 65,800
21/10/2026 77,900 1.8 (2.37%) 261,339 20,236.15 0 0 76,100 87,500 64,700
20/10/2026 76,500 0 (0%) 127,630 9,710.05 0 0 76,500 87,900 65,100
19/10/2026 76,300 -0.3 (-0.39%) 82,457 6,311.97 0 0 76,600 88,000 65,200
16/10/2026 76,400 0.4 (0.53%) 99,151 7,595.9 0 0 76,000 87,400 64,600
15/10/2026 76,300 -0.3 (-0.39%) 137,000 10,407.23 0 0 76,600 88,000 65,200
14/10/2026 76,100 -1.4 (-1.81%) 119,492 9,150.35 0 0 77,500 89,100 65,900
13/10/2026 77,300 -1.1 (-1.4%) 100,163 7,762.65 1,500 122.1 78,400 90,100 66,700
12/10/2026 78,100 1 (1.3%) 214,567 16,817.41 0 0 77,100 88,600 65,600
09/10/2026 77,300 -1.4 (-1.78%) 314,979 24,287.8 0 0 78,700 90,500 66,900
08/10/2026 78,100 0.4 (0.51%) 206,813 16,282.9 0 0 77,700 89,300 66,100
07/10/2026 77,800 -0.3 (-0.38%) 213,860 16,613.01 0 0 78,100 89,800 66,400
06/10/2026 78,400 -1.6 (-2%) 439,033 34,298.66 0 0 80,000 92,000 68,000
05/10/2026 79,200 -1.2 (-1.49%) 175,247 14,011.64 0 0 80,400 92,400 68,400
02/10/2026 80,400 -1.1 (-1.35%) 160,566 12,905.78 0 0 81,500 93,700 69,300
01/10/2026 80,600 0.2 (0.25%) 349,510 28,499.67 0 0 80,400 92,400 68,400
30/09/2026 80,300 0.2 (0.25%) 149,108 11,984.07 0 0 80,100 92,100 68,100
29/09/2026 80,600 0.3 (0.37%) 259,383 20,768.1 0 0 80,300 92,300 68,300
28/09/2026 79,800 -3.1 (-3.74%) 440,836 35,389.45 0 0 82,900 95,300 70,500
25/09/2026 82,700 -1.1 (-1.31%) 235,383 19,515.3 0 0 83,800 96,300 71,300
24/09/2026 83,500 3.2 (3.99%) 826,664 69,253.38 0 0 80,300 92,300 68,300
23/09/2026 80,600 0.4 (0.5%) 100,872 8,104.31 0 0 80,200 92,200 68,200
22/09/2026 80,100 0 (0%) 120,588 9,668.36 0 0 80,100 92,100 68,100
21/09/2026 79,800 -0.7 (-0.87%) 147,217 11,794.75 0 0 80,500 92,500 68,500
18/09/2026 80,400 -1.4 (-1.71%) 303,466 24,419.84 0 0 81,800 94,000 69,600
17/09/2026 81,800 0.4 (0.49%) 194,381 15,893.77 0 0 81,400 93,600 69,200
16/09/2026 84,400 0.9 (1.08%) 239,646 20,306.97 0 0 83,500 96,000 71,000
15/09/2026 83,900 0.9 (1.08%) 192,881 16,106.66 0 0 83,000 95,400 70,600
14/09/2026 83,000 -1.7 (-2.01%) 204,919 17,011.74 0 0 84,700 97,400 72,000
11/09/2026 84,000 -1.4 (-1.64%) 281,706 23,851.36 0 0 85,400 98,200 72,600
10/09/2026 85,800 -0.1 (-0.12%) 165,256 14,110.34 0 0 85,900 98,700 73,100
09/09/2026 85,900 0 (0%) 167,681 14,406.9 0 0 85,900 98,700 73,100
08/09/2026 86,200 -0.4 (-0.46%) 99,985 8,587.42 0 0 86,600 99,500 73,700
07/09/2026 86,100 0.1 (0.12%) 241,707 20,930.63 0 0 86,000 98,900 73,100
04/09/2026 86,000 -1 (-1.15%) 247,872 21,320.71 0 0 87,000 100,000 74,000
03/09/2026 86,600 -1.8 (-2.04%) 270,554 23,543.16 0 0 88,400 101,600 75,200
28/08/2026 88,300 0.5 (0.57%) 466,966 41,273.78 0 0 87,800 100,900 74,700
27/08/2026 87,700 -0.2 (-0.23%) 241,212 21,176.19 0 0 87,900 101,000 74,800
26/08/2026 87,400 1.1 (1.27%) 246,220 21,631.55 0 0 86,300 99,200 73,400
25/08/2026 86,300 -1.4 (-1.6%) 313,976 27,110.07 0 0 87,700 100,800 74,600
24/08/2026 87,600 0.3 (0.34%) 346,454 30,398.49 0 0 87,300 100,300 74,300
21/08/2026 88,000 0.7 (0.8%) 372,343 32,489.41 0 0 87,300 100,300 74,300
20/08/2026 87,300 1.8 (2.11%) 595,355 51,979.63 0 0 85,500 98,300 72,700
19/08/2026 85,200 -1.2 (-1.39%) 174,487 14,915.6 0 0 86,400 99,300 73,500
18/08/2026 86,400 3.2 (3.85%) 670,871 57,994.91 5,000 354 83,200 95,600 70,800
17/08/2026 83,800 0.5 (0.6%) 156,891 13,049.95 0 0 83,300 95,700 70,900
14/08/2026 82,700 -3.4 (-3.95%) 442,290 36,864.52 0 0 86,100 99,000 73,200
13/08/2026 85,000 -1.2 (-1.39%) 315,815 27,181.86 0 0 86,200 99,100 73,300
12/08/2026 86,800 -0.1 (-0.12%) 304,646 26,266.45 0 0 86,900 99,900 73,900
11/08/2026 86,900 -2.3 (-2.58%) 426,811 37,102.99 0 0 89,200 102,500 75,900
10/08/2026 88,700 1.2 (1.37%) 443,552 39,556.87 0 0 87,500 100,600 74,400
07/08/2026 86,500 2.4 (2.85%) 757,544 66,302.29 0 0 84,100 96,700 71,500
06/08/2026 83,800 -0.9 (-1.06%) 189,754 15,962.4 0 0 84,700 97,400 72,000
05/08/2026 85,400 3.6 (4.4%) 659,300 55,811.26 0 0 81,800 94,000 69,600
04/08/2026 81,600 -1.2 (-1.45%) 231,375 18,928.29 0 0 82,800 95,200 70,400
03/08/2026 83,000 2.3 (2.85%) 240,579 19,919.68 0 0 80,700 92,800 68,600
31/07/2026 81,100 3.6 (4.65%) 434,612 35,066.09 0 0 77,500 89,100 65,900
30/07/2026 78,800 3.8 (5.07%) 268,992 20,857.27 0 0 75,000 86,200 63,800
29/07/2026 75,500 0.8 (1.07%) 118,690 8,900.39 0 0 74,700 85,900 63,500
28/07/2026 74,600 -1.7 (-2.23%) 192,235 14,356.02 0 0 76,300 87,700 64,900
27/07/2026 74,900 -2.7 (-3.48%) 190,685 14,555.95 0 0 77,600 89,200 66,000
24/07/2026 77,200 -0.1 (-0.13%) 127,812 9,917.2 0 0 77,300 88,800 65,800
23/07/2026 78,300 -0.7 (-0.89%) 245,219 18,962.4 0 0 79,000 90,800 67,200
22/07/2026 78,300 -0.3 (-0.38%) 291,891 23,053.2 0 0 78,600 90,300 66,900
21/07/2026 77,600 -2 (-2.51%) 237,262 18,652.93 0 0 79,600 91,500 67,700
20/07/2026 78,300 -3.9 (-4.74%) 310,035 24,676.09 0 0 82,200 94,500 69,900
17/07/2026 81,700 0.7 (0.86%) 150,005 12,324.88 0 0 81,000 93,100 68,900
16/07/2026 81,700 -0.9 (-1.09%) 288,241 23,356.35 0 0 82,600 94,900 70,300
15/07/2026 82,300 -0.1 (-0.12%) 138,218 11,419.5 0 0 82,400 94,700 70,100
14/07/2026 82,800 -1.1 (-1.31%) 282,684 23,284.51 0 0 83,900 96,400 71,400
13/07/2026 83,400 -1.9 (-2.23%) 298,739 25,052.65 0 0 85,300 98,000 72,600
10/07/2026 85,300 -0.9 (-1.04%) 271,231 23,135.78 0 0 86,200 99,100 73,300
09/07/2026 86,200 -0.8 (-0.92%) 141,574 12,210.29 0 0 87,000 100,000 74,000
08/07/2026 86,700 1 (1.17%) 163,388 14,215.94 0 0 85,700 98,500 72,900
07/07/2026 86,100 -0.6 (-0.69%) 272,786 23,390.02 0 0 86,700 99,700 73,700
06/07/2026 86,200 -2.1 (-2.38%) 387,799 33,638.64 0 0 88,300 101,500 75,100
03/07/2026 88,000 -1.8 (-2.%) 239,532 21,149.31 0 0 89,800 103,200 76,400
02/07/2026 89,300 -0.1 (-0.11%) 191,338 17,182.72 0 0 89,400 102,800 76,000
01/07/2026 90,000 1.7 (1.93%) 294,470 26,322.34 0 0 88,300 101,500 75,100
30/06/2026 88,000 1 (1.15%) 209,284 18,489.63 0 0 87,000 100,000 74,000
29/06/2026 87,000 -0.5 (-0.57%) 175,044 15,233.88 0 0 87,500 100,600 74,400
26/06/2026 87,200 -0.1 (-0.11%) 142,721 12,487. 0 0 87,300 100,300 74,300
25/06/2026 87,600 0.2 (0.23%) 178,941 15,630.16 0 0 87,400 100,500 74,300
24/06/2026 87,600 -1.4 (-1.57%) 303,794 26,564.59 0 0 89,000 102,300 75,700
23/06/2026 88,300 -1.3 (-1.45%) 373,130 33,208.85 0 0 89,600 103,000 76,200
22/06/2026 89,700 -0.5 (-0.55%) 215,191 19,289.91 0 0 90,200 103,700 76,700
19/06/2026 90,200 -1.3 (-1.42%) 243,386 21,950.42 0 0 91,500 105,200 77,800
18/06/2026 91,100 -0.6 (-0.65%) 189,793 17,361.68 0 0 91,700 105,400 78,000
17/06/2026 92,000 1.6 (1.77%) 358,249 32,836.15 0 0 90,400 103,900 76,900
16/06/2026 90,700 0.4 (0.44%) 220,811 19,970.75 0 0 90,300 103,800 76,800
15/06/2026 90,100 0.6 (0.67%) 244,232 22,057.56 0 0 89,500 102,900 76,100
12/06/2026 89,300 -0.2 (-0.22%) 285,019 25,518.99 0 0 89,500 102,900 76,100
11/06/2026 89,400 -1.7 (-1.87%) 350,492 31,365.25 0 0 91,100 104,700 77,500
10/06/2026 90,800 0.2 (0.22%) 189,881 17,301.86 0 0 90,600 104,100 77,100
09/06/2026 91,300 -0.5 (-0.54%) 361,036 32,716.63 0 0 91,800 105,500 78,100
08/06/2026 90,500 -4.5 (-4.74%) 853,214 78,286.07 0 0 95,000 109,200 80,800
05/06/2026 94,600 -1.9 (-1.97%) 360,863 34,295.58 0 0 96,500 110,900 82,100
04/06/2026 96,000 2.5 (2.67%) 841,159 81,132.16 0 0 93,500 107,500 79,500
03/06/2026 94,200 1.3 (1.4%) 444,906 41,613.96 0 0 92,900 106,800 79,000
02/06/2026 92,800 0.2 (0.22%) 400,699 37,222.01 0 0 92,600 106,400 78,800
01/06/2026 92,100 -1.4 (-1.5%) 347,691 32,180.77 0 0 93,500 107,500 79,500
29/05/2026 93,100 -0.9 (-0.96%) 491,815 45,967.69 0 0 94,000 108,100 79,900
28/05/2026 93,500 -2.8 (-2.91%) 581,530 54,662.29 0 0 96,300 110,700 81,900
27/05/2026 96,000 2 (2.13%) 799,657 76,999.12 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300

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