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
10/06/2026 11,300 0 (0%) 271,900 3,068.99 0 0 11,300 12,900 9,700
09/06/2026 11,300 -0.2 (-1.74%) 472,714 5,356.57 0 0 11,500 13,200 9,800
08/06/2026 11,500 -0.1 (-0.86%) 246,179 2,822.1 0 0 11,600 13,300 9,900
05/06/2026 11,700 0.1 (0.86%) 266,751 3,087.31 0 0 11,600 13,300 9,900
04/06/2026 11,600 0.1 (0.87%) 241,274 2,810.12 0 0 11,500 13,200 9,800
03/06/2026 11,600 0 (0%) 423,364 4,878.68 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 222,758 2,579.26 0 0 11,600 13,300 9,900
01/06/2026 11,700 0 (0%) 324,876 3,783.25 0 0 11,700 13,400 10,000
29/05/2026 11,700 -0.1 (-0.85%) 290,913 3,404.29 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 260,446 3,066.57 0 0 11,800 13,500 10,100
27/05/2026 11,900 0.1 (0.85%) 218,579 2,578.4 15,000 151.5 11,800 13,500 10,100
26/05/2026 11,900 0.2 (1.71%) 213,636 2,529.75 0 0 11,700 13,400 10,000
25/05/2026 11,900 0.2 (1.71%) 515,664 6,051.69 0 0 11,700 13,400 10,000
22/05/2026 11,700 0 (0%) 421,192 4,945.85 0 0 11,700 13,400 10,000
21/05/2026 11,700 0.1 (0.86%) 242,939 2,833.26 0 0 11,600 13,300 9,900
20/05/2026 11,800 -0.2 (-1.67%) 824,705 9,606.94 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 520,094 6,258.82 0 0 12,000 13,800 10,200
18/05/2026 12,100 0.4 (3.42%) 1,131,350 13,554.16 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.1 (-0.85%) 255,811 3,005.67 0 0 11,800 13,500 10,100
14/05/2026 11,800 0 (0%) 366,845 4,318.7 0 0 11,800 13,500 10,100
13/05/2026 11,800 0.1 (0.85%) 419,896 4,947.06 213,000 2,492.1 11,700 13,400 10,000
12/05/2026 11,800 0 (0%) 376,172 4,419.77 0 0 11,800 13,500 10,100
11/05/2026 11,800 -0.1 (-0.84%) 363,703 4,292.58 0 0 11,900 13,600 10,200
08/05/2026 11,800 -0.1 (-0.84%) 166,136 1,968.92 0 0 11,900 13,600 10,200
07/05/2026 12,000 0.1 (0.84%) 391,355 4,671.37 0 0 11,900 13,600 10,200
06/05/2026 12,000 0.1 (0.84%) 252,907 3,012.72 0 0 11,900 13,600 10,200
05/05/2026 12,000 0 (0%) 225,441 2,683.1 0 0 12,000 13,800 10,200
04/05/2026 12,000 0.1 (0.84%) 287,942 3,454.97 0 0 11,900 13,600 10,200
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400
16/04/2026 12,200 -0.2 (-1.61%) 595,078 7,254.92 0 0 12,400 14,200 10,600
15/04/2026 12,300 -0.2 (-1.6%) 612,800 7,591.95 0 0 12,500 14,300 10,700
14/04/2026 12,500 0.3 (2.46%) 837,747 10,439.23 0 0 12,200 14,000 10,400
13/04/2026 12,400 0.2 (1.64%) 931,164 11,336.97 0 0 12,200 14,000 10,400
10/04/2026 12,300 0.1 (0.82%) 659,351 8,068.27 0 0 12,200 14,000 10,400
09/04/2026 12,300 0.1 (0.82%) 484,442 5,888.03 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.6 (5.13%) 1,314,456 16,031.02 0 0 11,700 13,400 10,000
07/04/2026 11,700 -0.1 (-0.85%) 642,530 7,512.22 0 0 11,800 13,500 10,100
06/04/2026 11,900 0 (0%) 425,123 5,029.27 0 0 11,900 13,600 10,200
03/04/2026 11,900 -0.2 (-1.65%) 932,441 11,136.45 0 0 12,100 13,900 10,300
02/04/2026 12,000 -0.3 (-2.44%) 764,631 9,219.56 0 0 12,300 14,100 10,500
01/04/2026 12,300 0.1 (0.82%) 1,163,581 14,303.86 0 0 12,200 14,000 10,400
31/03/2026 12,200 0.1 (0.83%) 744,273 9,064.06 0 0 12,100 13,900 10,300
30/03/2026 12,100 -0.2 (-1.63%) 1,757,936 21,320.82 0 0 12,300 14,100 10,500
27/03/2026 12,400 0.3 (2.48%) 782,915 9,613.26 0 0 12,100 13,900 10,300
26/03/2026 12,400 0.3 (2.48%) 2,151,655 26,043.57 0 0 12,100 13,900 10,300
25/03/2026 12,100 0.2 (1.68%) 1,273,220 15,412.93 0 0 11,900 13,600 10,200
24/03/2026 11,900 0.1 (0.85%) 1,470,258 17,451.57 0 0 11,800 13,500 10,100
23/03/2026 11,700 -0.7 (-5.65%) 2,543,275 30,005.52 0 0 12,400 14,200 10,600
20/03/2026 12,500 0.2 (1.63%) 1,048,099 12,993.57 0 0 12,300 14,100 10,500
19/03/2026 12,300 -0.3 (-2.38%) 1,786,156 21,970.98 0 0 12,600 14,400 10,800
18/03/2026 12,800 0 (0%) 909,006 11,491.55 0 0 12,800 14,700 10,900
17/03/2026 12,800 0.2 (1.59%) 1,217,423 15,633.65 0 0 12,600 14,400 10,800
16/03/2026 12,500 -0.2 (-1.57%) 1,337,172 16,819.12 0 0 12,700 14,600 10,800
13/03/2026 12,700 -0.2 (-1.55%) 1,575,632 19,989.6 0 0 12,900 14,800 11,000
12/03/2026 12,900 -0.2 (-1.53%) 1,550,882 20,001.03 0 0 13,100 15,000 11,200
11/03/2026 13,300 0.5 (3.91%) 3,136,769 41,177.07 0 0 12,800 14,700 10,900
10/03/2026 12,900 0.6 (4.88%) 3,160,442 40,488.66 0 0 12,300 14,100 10,500
09/03/2026 12,100 -2.1 (-14.79%) 6,721,826 82,737.61 0 0 14,200 16,300 12,100
06/03/2026 14,000 -0.9 (-6.04%) 3,713,300 52,543.71 0 0 14,900 17,100 12,700
05/03/2026 14,500 -1.2 (-7.64%) 4,957,286 73,907.25 0 0 15,700 18,000 13,400
04/03/2026 15,700 0.2 (1.29%) 7,322,622 115,105.88 0 0 15,500 17,800 13,200
03/03/2026 16,000 1.4 (9.59%) 9,563,554 148,606.71 0 0 14,600 16,700 12,500
02/03/2026 14,700 0.2 (1.38%) 7,466,132 108,928.59 0 0 14,500 16,600 12,400
27/02/2026 14,600 0.3 (2.1%) 5,178,411 75,058.7 0 0 14,300 16,400 12,200
26/02/2026 14,400 0 (0%) 1,458,982 20,834.3 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.3 (2.13%) 3,524,016 50,652.11 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 1,272,472 17,988.98 0 0 14,100 16,200 12,000
23/02/2026 14,300 0.7 (5.15%) 1,929,919 27,209.2 0 0 13,600 15,600 11,600
13/02/2026 13,700 0.1 (0.74%) 692,918 9,396.72 0 0 13,600 15,600 11,600
12/02/2026 13,500 0.1 (0.75%) 480,709 6,519.12 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 975,352 13,088.19 0 0 13,200 15,100 11,300
10/02/2026 13,200 -0.1 (-0.75%) 1,097,454 14,516.98 0 0 13,300 15,200 11,400
09/02/2026 13,300 -0.4 (-2.92%) 1,095,267 14,567.06 0 0 13,700 15,700 11,700
06/02/2026 13,500 -1.2 (-8.16%) 2,771,068 37,880.47 0 0 14,700 16,900 12,500
05/02/2026 14,400 -0.5 (-3.36%) 2,342,060 34,329.32 0 0 14,900 17,100 12,700
04/02/2026 14,500 -0.4 (-2.68%) 4,084,366 60,708.14 0 0 14,900 17,100 12,700
03/02/2026 15,000 1.3 (9.49%) 4,758,800 70,834.11 0 0 13,700 15,700 11,700
02/02/2026 14,200 0.6 (4.41%) 4,633,264 64,748.32 0 0 13,600 15,600 11,600
30/01/2026 13,600 0.4 (3.03%) 1,804,184 24,450.78 0 0 13,200 15,100 11,300
29/01/2026 13,400 0.6 (4.69%) 1,490,185 19,726.68 0 0 12,800 14,700 10,900
28/01/2026 12,900 0.3 (2.38%) 1,287,768 16,517.49 0 0 12,600 14,400 10,800
27/01/2026 12,700 0 (0%) 729,220 9,200.25 0 0 12,700 14,600 10,800
26/01/2026 12,500 -0.7 (-5.3%) 1,757,415 22,330.76 0 0 13,200 15,100 11,300
23/01/2026 13,100 -0.5 (-3.68%) 1,905,604 25,200.87 0 0 13,600 15,600 11,600
22/01/2026 13,400 -0.1 (-0.74%) 1,124,467 15,305.35 0 0 13,500 15,500 11,500
21/01/2026 13,600 -0.5 (-3.55%) 1,791,957 24,265.16 0 0 14,100 16,200 12,000
20/01/2026 14,000 0.2 (1.45%) 1,850,475 26,030.3 0 0 13,800 15,800 11,800
19/01/2026 13,800 -0.5 (-3.5%) 1,982,954 27,380.58 0 0 14,300 16,400 12,200
16/01/2026 14,200 -0.1 (-0.7%) 2,340,404 33,507.24 0 0 14,300 16,400 12,200
15/01/2026 14,300 0.1 (0.7%) 2,569,615 36,825.59 0 0 14,200 16,300 12,100
14/01/2026 14,200 0.6 (4.41%) 3,980,978 56,354.33 0 0 13,600 15,600 11,600
13/01/2026 13,700 -0.6 (-4.2%) 2,829,418 38,548.22 0 0 14,300 16,400 12,200
12/01/2026 14,000 0.2 (1.45%) 1,927,778 27,591.74 0 0 13,800 15,800 11,800
09/01/2026 14,000 0.9 (6.87%) 4,990,817 68,881.76 0 0 13,100 15,000 11,200
08/01/2026 12,900 0.2 (1.57%) 2,125,500 27,871.02 0 0 12,700 14,600 10,800
07/01/2026 12,900 0.7 (5.74%) 2,185,261 27,751.28 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 285,948 3,487.14 0 0 12,200 14,000 10,400
05/01/2026 12,100 0 (0%) 352,030 4,278.54 0 0 12,100 13,900 10,300
31/12/2025 12,100 -0.1 (-0.82%) 179,376 2,175.88 0 0 12,200 14,000 10,400
30/12/2025 12,200 -0.1 (-0.81%) 190,839 2,322.69 0 0 12,300 14,100 10,500
29/12/2025 12,300 0.1 (0.82%) 371,162 4,560.21 0 0 12,200 14,000 10,400
26/12/2025 12,200 -0.2 (-1.61%) 604,802 7,391.91 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.2 (-1.6%) 328,875 4,082.96 0 0 12,500 14,300 10,700
24/12/2025 12,600 0.2 (1.61%) 207,864 2,591.69 0 0 12,400 14,200 10,600
23/12/2025 12,500 0.2 (1.63%) 445,448 5,532.07 0 0 12,300 14,100 10,500
22/12/2025 12,400 0.1 (0.81%) 210,643 2,600.11 0 0 12,300 14,100 10,500
19/12/2025 12,200 -0.1 (-0.81%) 239,010 2,939.52 0 0 12,300 14,100 10,500
18/12/2025 12,400 0.1 (0.81%) 279,903 3,445.27 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.2 (1.65%) 440,682 5,400.75 0 0 12,100 13,900 10,300
16/12/2025 12,300 0.1 (0.82%) 449,265 5,453.96 0 0 12,200 14,000 10,400
15/12/2025 12,200 -0.2 (-1.61%) 631,989 7,705.27 0 0 12,400 14,200 10,600
12/12/2025 12,300 -0.2 (-1.6%) 727,261 9,017.61 0 0 12,500 14,300 10,700
11/12/2025 12,500 0.1 (0.81%) 449,580 5,615.71 0 0 12,400 14,200 10,600
10/12/2025 12,400 0 (0%) 197,548 2,455.89 0 0 12,400 14,200 10,600

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