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
22/09/2026 49,450 -0.75 (-1.49%) 566,100 28,259.62 0 0 50,200 53,700 46,700
21/09/2026 50,200 0.1 (0.2%) 255,600 12,849.68 0 0 50,100 53,600 46,600
18/09/2026 50,100 -0.6 (-1.18%) 436,300 22,021.21 262,000 12,759.4 50,700 54,200 47,200
17/09/2026 50,700 0.4 (0.8%) 249,700 12,605.45 0 0 50,300 53,800 46,800
16/09/2026 50,300 -0.4 (-0.79%) 223,100 11,257.09 0 0 50,700 54,200 47,200
15/09/2026 50,700 0.4 (0.8%) 182,300 9,237.48 0 0 50,300 53,800 46,800
14/09/2026 50,300 0.1 (0.2%) 251,500 12,695.18 262,000 12,759.4 50,200 53,700 46,700
11/09/2026 50,200 -1.4 (-2.71%) 426,500 21,607.99 0 0 51,600 55,200 48,000
10/09/2026 51,600 -0.5 (-0.96%) 279,300 14,424.58 0 0 52,100 55,700 48,500
09/09/2026 52,100 -0.1 (-0.19%) 245,200 12,770.42 0 0 52,200 55,800 48,550
08/09/2026 52,200 -0.1 (-0.19%) 356,100 18,579.02 0 0 52,300 55,900 48,650
07/09/2026 52,300 -0.2 (-0.38%) 287,800 15,098.76 0 0 52,500 56,100 48,850
04/09/2026 52,500 0.4 (0.77%) 293,400 15,357.99 0 0 52,100 55,700 48,500
03/09/2026 52,100 0 (0%) 357,800 18,635.68 0 0 52,100 55,700 48,500
28/08/2026 52,100 -0.2 (-0.38%) 205,600 10,739.7 0 0 52,300 55,900 48,650
27/08/2026 52,300 -0.4 (-0.76%) 171,100 8,971.12 0 0 52,700 56,300 49,050
26/08/2026 52,700 0 (0%) 248,000 13,023.9 0 0 52,700 56,300 49,050
25/08/2026 52,700 -0.3 (-0.57%) 321,200 17,000.92 0 0 53,000 56,700 49,300
24/08/2026 53,000 0 (0%) 222,500 11,829.96 0 0 53,000 56,700 49,300
21/08/2026 53,000 0.5 (0.95%) 386,800 20,402.35 0 0 52,500 56,100 48,850
20/08/2026 52,500 -0.1 (-0.19%) 188,900 9,928.18 0 0 52,600 56,200 48,950
19/08/2026 52,600 -0.8 (-1.5%) 414,200 21,880.73 0 0 53,400 57,100 49,700
18/08/2026 53,400 -0.6 (-1.11%) 300,900 16,203.27 0 0 54,000 57,700 50,300
17/08/2026 54,000 -0.4 (-0.74%) 314,000 16,958.57 0 0 54,400 58,200 50,600
14/08/2026 54,400 0.3 (0.55%) 384,400 21,008.2 0 0 54,100 57,800 50,400
13/08/2026 54,100 1 (1.88%) 1,293,600 70,671.75 0 0 53,100 56,800 49,400
12/08/2026 53,100 1 (1.92%) 1,184,500 63,800.32 0 0 52,100 55,700 48,500
11/08/2026 52,100 0 (0%) 172,500 9,033.6 0 0 52,100 55,700 48,500
10/08/2026 52,100 0.7 (1.36%) 441,800 23,203.6 0 0 51,400 54,900 47,850
07/08/2026 51,400 -1.2 (-2.28%) 415,700 21,739.43 0 0 52,600 56,200 48,950
06/08/2026 52,600 -0.9 (-1.68%) 563,700 29,805.2 0 0 53,500 57,200 49,800
05/08/2026 53,500 0 (0%) 352,300 18,874.8 0 0 53,500 57,200 49,800
04/08/2026 53,500 0.5 (0.94%) 191,900 10,275.65 0 0 53,000 56,700 49,300
03/08/2026 53,000 0.4 (0.76%) 308,000 16,322.36 0 0 52,600 56,200 48,950
31/07/2026 52,600 -1.5 (-2.77%) 248,700 13,320.2 0 0 54,100 57,800 50,400
30/07/2026 54,100 0.7 (1.31%) 146,000 7,916.44 0 0 53,400 57,100 49,700
29/07/2026 53,400 -0.4 (-0.74%) 39,200 2,108.7 0 0 53,800 57,500 50,100
28/07/2026 53,800 0.6 (1.13%) 89,900 4,803.74 0 0 53,200 56,900 49,500
27/07/2026 53,200 -0.7 (-1.3%) 209,600 11,306.29 0 0 53,900 57,600 50,200
24/07/2026 53,900 0 (0%) 135,900 7,350.27 0 0 53,900 57,600 50,200
23/07/2026 53,900 0.8 (1.51%) 246,800 13,122.29 0 0 53,100 56,800 49,400
22/07/2026 53,100 -1.4 (-2.57%) 327,000 17,530.2 0 0 54,500 58,300 50,700
21/07/2026 54,500 -1 (-1.8%) 325,900 18,024.75 0 0 55,500 59,300 51,700
20/07/2026 55,500 -1.7 (-2.97%) 346,200 19,355.75 20,000 1,130 57,200 61,200 53,200
17/07/2026 57,200 0.5 (0.88%) 181,100 10,349.21 0 0 56,700 60,600 52,800
16/07/2026 56,700 -0.1 (-0.18%) 221,900 12,493.28 119,000 6,789.07 56,800 60,700 52,900
15/07/2026 56,800 -0.6 (-1.05%) 203,000 11,563.45 0 0 57,400 61,400 53,400
14/07/2026 57,400 0.4 (0.7%) 171,800 9,795.53 119,000 6,806.8 57,000 60,900 53,100
13/07/2026 57,000 -0.5 (-0.87%) 429,700 24,421.6 0 0 57,500 61,500 53,500
10/07/2026 57,500 -0.2 (-0.35%) 152,400 8,808.88 0 0 57,700 61,700 53,700
09/07/2026 57,700 -1.2 (-2.04%) 277,300 16,048.65 0 0 58,900 63,000 54,800
08/07/2026 58,900 1.1 (1.9%) 142,300 8,332.39 0 0 57,800 61,800 53,800
07/07/2026 57,800 0.2 (0.35%) 172,100 9,954.06 0 0 57,600 61,600 53,600
06/07/2026 57,600 -1.7 (-2.87%) 318,800 18,688.65 0 0 59,300 63,400 55,200
03/07/2026 59,300 -0.7 (-1.17%) 182,100 10,876.58 0 0 60,000 64,200 55,800
02/07/2026 60,000 0 (0%) 114,800 6,907.25 0 0 60,000 64,200 55,800
01/07/2026 60,000 0.5 (0.84%) 147,200 8,800.58 0 0 59,500 63,600 55,400
30/06/2026 59,500 -0.5 (-0.83%) 126,900 7,585.5 0 0 60,000 64,200 55,800
29/06/2026 60,000 -0.1 (-0.17%) 218,500 13,088.26 0 0 60,100 64,300 55,900
26/06/2026 60,100 -1 (-1.64%) 145,700 8,809.56 0 0 61,100 65,300 56,900
25/06/2026 61,100 2.7 (4.62%) 921,200 55,553.04 0 0 58,400 62,400 54,400
24/06/2026 58,400 -0.1 (-0.17%) 452,700 26,315.8 119,000 6,824.77 58,500 62,500 54,500
23/06/2026 58,500 0 (0%) 382,000 22,292.97 0 0 58,500 62,500 54,500
22/06/2026 58,500 1 (1.74%) 117,300 6,771.02 119,000 6,842.5 57,500 61,500 53,500
19/06/2026 57,500 -0.4 (-0.69%) 217,200 12,521.4 0 0 57,900 61,900 53,900
18/06/2026 57,900 -0.6 (-1.03%) 111,400 6,469.08 0 0 58,500 62,500 54,500
17/06/2026 58,500 0 (0%) 222,000 12,999.75 0 0 58,500 62,500 54,500
16/06/2026 58,500 0.1 (0.17%) 116,700 6,798.3 0 0 58,400 62,400 54,400
15/06/2026 58,400 1.3 (2.28%) 124,300 7,189.69 0 0 57,100 61,000 53,200
12/06/2026 57,100 0.1 (0.18%) 145,100 8,295.77 0 0 57,000 60,900 53,100
11/06/2026 57,000 0 (0%) 145,100 8,270.26 119,000 6,646.63 57,000 60,900 53,100
10/06/2026 57,000 -0.1 (-0.18%) 323,400 18,410.58 0 0 57,100 61,000 53,200
09/06/2026 57,100 1.7 (3.07%) 147,400 8,348.39 119,000 6,664 55,400 59,200 51,600
08/06/2026 55,400 -2.1 (-3.65%) 680,800 38,270.39 0 0 57,500 61,500 53,500
05/06/2026 57,500 -0.3 (-0.52%) 246,300 14,187.81 0 0 57,800 61,800 53,800
04/06/2026 57,800 -0.2 (-0.34%) 107,800 6,237.49 0 0 58,000 62,000 54,000
03/06/2026 58,000 0.2 (0.35%) 130,000 7,527.75 0 0 57,800 61,800 53,800
02/06/2026 57,800 -0.5 (-0.86%) 235,300 13,640.35 0 0 58,300 62,300 54,300
01/06/2026 58,300 -0.4 (-0.68%) 100,600 5,890.2 0 0 58,700 62,800 54,600
29/05/2026 58,700 -0.1 (-0.17%) 89,100 5,249.34 0 0 58,800 62,900 54,700
28/05/2026 58,800 0.5 (0.86%) 94,100 5,541.04 0 0 58,300 62,300 54,300
27/05/2026 58,300 -1.2 (-2.02%) 403,400 23,816.58 0 0 59,500 63,600 55,400
26/05/2026 59,500 -0.5 (-0.83%) 356,800 21,361.97 0 0 60,000 64,200 55,800
25/05/2026 60,000 1 (1.69%) 321,800 19,218.66 0 0 59,000 63,100 54,900
22/05/2026 59,000 0.2 (0.34%) 158,700 9,372.34 0 0 58,800 62,900 54,700
21/05/2026 58,800 0.6 (1.03%) 218,500 12,807.77 0 0 58,200 62,200 54,200
20/05/2026 58,200 -0.4 (-0.68%) 553,200 32,254.07 0 0 58,600 62,700 54,500
19/05/2026 58,600 -0.4 (-0.68%) 447,200 26,327.22 0 0 59,000 63,100 54,900
18/05/2026 59,000 -1 (-1.67%) 472,800 28,008.24 0 0 60,000 64,200 55,800
15/05/2026 60,000 -1.2 (-1.96%) 1,026,300 62,353.88 0 0 61,200 65,400 57,000
14/05/2026 61,200 0 (0%) 865,600 53,017 146,200 8,954.6 61,200 65,400 57,000
13/05/2026 61,200 -0.1 (-0.16%) 685,700 41,825.42 0 0 61,300 65,500 57,100
12/05/2026 61,300 0.3 (0.49%) 760,800 46,486.36 0 0 61,000 65,200 56,800
11/05/2026 61,000 0.5 (0.83%) 1,238,900 75,871.29 0 0 60,500 64,700 56,300
08/05/2026 60,500 0 (0%) 1,348,400 82,566.5 0 0 60,500 64,700 56,300
07/05/2026 60,500 -0.9 (-1.47%) 1,436,000 88,654.81 0 0 61,400 65,600 57,200
06/05/2026 61,400 -1 (-1.6%) 2,243,200 139,227.04 0 0 62,400 66,700 58,100
05/05/2026 62,400 0.7 (1.13%) 1,536,000 94,879.54 0 0 61,700 66,000 57,400
04/05/2026 61,700 0.5 (0.82%) 1,678,300 105,094.89 0 0 61,200 65,400 57,000
29/04/2026 61,200 -0.8 (-1.29%) 1,133,000 69,615.05 0 0 62,000 66,300 57,700
28/04/2026 62,000 -0.4 (-0.64%) 1,603,200 98,799.15 0 0 62,400 66,700 58,100
24/04/2026 62,400 0.4 (0.65%) 980,800 61,086.34 0 0 62,000 66,300 57,700
23/04/2026 62,000 -0.2 (-0.32%) 1,735,200 108,375.04 0 0 62,200 66,500 57,900
22/04/2026 62,200 -0.1 (-0.16%) 822,900 51,329.9 0 0 62,300 66,600 58,000
21/04/2026 62,300 -0.4 (-0.64%) 997,400 62,377.3 0 0 62,700 67,000 58,400
20/04/2026 62,700 1.4 (2.28%) 1,518,100 94,208.26 0 0 61,300 65,500 57,100
17/04/2026 61,300 -0.4 (-0.65%) 440,900 27,122.79 0 0 61,700 66,000 57,400
16/04/2026 61,700 0.7 (1.15%) 700,100 42,916.85 0 0 61,000 65,200 56,800
15/04/2026 61,000 0 (0%) 590,200 36,076.98 0 0 61,000 65,200 56,800
14/04/2026 61,000 0.5 (0.83%) 656,200 40,031.79 0 0 60,500 64,700 56,300
13/04/2026 60,500 -0.7 (-1.14%) 527,200 31,810.5 0 0 61,200 65,400 57,000
10/04/2026 61,200 1 (1.66%) 881,100 53,886.17 0 0 60,200 64,400 56,000
09/04/2026 60,200 1 (1.69%) 1,133,600 68,303.07 0 0 59,200 63,300 55,100
08/04/2026 59,200 0.5 (0.85%) 956,400 56,715.74 0 0 58,700 62,800 54,600
07/04/2026 58,700 1.3 (2.26%) 899,500 51,856.31 0 0 57,400 61,400 53,400
06/04/2026 57,400 0 (0%) 644,000 36,588.55 0 0 57,400 61,400 53,400
03/04/2026 57,400 -1.2 (-2.05%) 444,700 25,657.57 0 0 58,600 62,700 54,500
02/04/2026 58,600 -0.3 (-0.51%) 828,100 47,964.21 0 0 58,900 63,000 54,800
01/04/2026 58,900 -0.1 (-0.17%) 452,700 26,772.99 0 0 59,000 63,100 54,900
31/03/2026 59,000 -0.3 (-0.51%) 608,200 35,845.36 0 0 59,300 63,400 55,200
30/03/2026 59,300 0.5 (0.85%) 439,600 25,538.24 0 0 58,800 62,900 54,700
27/03/2026 58,800 -0.5 (-0.84%) 670,700 39,499.07 0 0 59,300 63,400 55,200
26/03/2026 59,300 0.8 (1.37%) 511,200 30,047.09 0 0 58,500 62,500 54,500
25/03/2026 58,500 1.1 (1.92%) 332,200 19,317 0 0 57,400 61,400 53,400
24/03/2026 57,400 1.5 (2.68%) 349,400 19,903.87 0 0 55,900 59,800 52,000
23/03/2026 55,900 -1.6 (-2.78%) 715,500 40,415.12 0 0 57,500 61,500 53,500

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