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 191,900 0 (0%) 3,300 630.61 0 0 191,900 220,600 163,200
18/06/2026 192,000 0 (0%) 11,486 2,204.55 0 0 192,000 220,800 163,200
17/06/2026 190,100 -7.7 (-3.89%) 703 134.96 0 0 197,800 227,400 168,200
16/06/2026 197,800 0 (0%) 0 0 0 0 197,800 227,400 168,200
15/06/2026 197,800 -1.8 (-0.9%) 300 59.34 0 0 199,600 229,500 169,700
12/06/2026 197,800 0 (0%) 1,100 219.56 0 0 197,800 227,400 168,200
11/06/2026 197,800 0 (0%) 300 59.34 0 0 197,800 227,400 168,200
10/06/2026 200,000 0 (0%) 1,400 276.9 0 0 200,000 230,000 170,000
09/06/2026 200,000 -10.8 (-5.12%) 9,501 1,900.2 0 0 210,800 242,400 179,200
08/06/2026 209,000 -4.9 (-2.29%) 2,007 423.4 0 0 213,900 245,900 181,900
05/06/2026 209,000 -6.9 (-3.2%) 2,500 534.8 0 0 215,900 248,200 183,600
04/06/2026 215,900 -38 (-14.97%) 9,207 1,988.03 0 0 253,900 291,900 215,900
03/06/2026 253,900 0 (0%) 1 0.24 0 0 253,900 291,900 215,900
02/06/2026 253,900 19.9 (8.5%) 107 27 0 0 234,000 269,100 198,900
01/06/2026 235,000 24.2 (11.48%) 700 163.78 0 0 210,800 242,400 179,200
29/05/2026 210,000 0.3 (0.14%) 923 195. 0 0 209,700 241,100 178,300
28/05/2026 209,700 27.3 (14.97%) 500 104.85 165,000 25,591.5 182,400 209,700 155,100
27/05/2026 177,600 -30.9 (-14.82%) 48,400 8,827.79 0 0 208,500 239,700 177,300
26/05/2026 199,500 -35.2 (-15.%) 20,700 4,315.83 0 0 234,700 269,900 199,500
25/05/2026 234,700 0 (0%) 10 2.04 0 0 234,700 269,900 199,500
22/05/2026 234,700 0 (0%) 1 0.23 0 0 234,700 269,900 199,500
21/05/2026 234,700 0.1 (0.04%) 804 188.66 0 0 234,600 269,700 199,500
20/05/2026 233,100 0.2 (0.09%) 2,501 586.7 0 0 232,900 267,800 198,000
19/05/2026 233,000 -7.6 (-3.16%) 2,300 535.66 0 0 240,600 276,600 204,600
18/05/2026 240,000 -24 (-9.09%) 900 216.5 0 0 264,000 303,600 224,400
15/05/2026 264,000 23.3 (9.68%) 102 26.93 0 0 240,700 276,800 204,600
14/05/2026 240,000 9.2 (3.99%) 3,610 869.16 0 0 230,800 265,400 196,200
13/05/2026 230,800 0 (0%) 4 1.03 0 0 230,800 265,400 196,200
12/05/2026 230,000 -40 (-14.81%) 405 93.49 0 0 270,000 310,500 229,500
11/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
08/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
07/05/2026 270,000 0 (0%) 8 2.16 0 0 270,000 310,500 229,500
06/05/2026 270,000 -11.5 (-4.09%) 2,506 676.69 0 0 281,500 323,700 239,300
05/05/2026 280,000 0 (0%) 3,291 925.5 0 0 280,000 322,000 238,000
04/05/2026 280,000 0.3 (0.11%) 125 34.75 0 0 279,700 321,600 237,800
29/04/2026 285,000 29.5 (11.55%) 1,100 307.7 0 0 255,500 293,800 217,200
28/04/2026 261,000 0 (0%) 296 75.39 0 0 261,000 300,100 221,900
24/04/2026 261,000 0 (0%) 0 0 0 0 261,000 300,100 221,900
23/04/2026 261,000 -23.7 (-8.32%) 101 26.39 0 0 284,700 327,400 242,000
22/04/2026 285,000 4.8 (1.71%) 16,796 4,780.02 0 0 280,200 322,200 238,200
21/04/2026 285,000 5 (1.79%) 600 168.37 0 0 280,000 322,000 238,000
20/04/2026 280,000 -2.6 (-0.92%) 10,621 2,973.97 0 0 282,600 324,900 240,300
17/04/2026 262,000 6 (2.34%) 413 116.5 0 0 256,000 294,400 217,600
16/04/2026 256,000 -5 (-1.92%) 132 33.84 0 0 261,000 300,100 221,900
15/04/2026 261,000 -9.8 (-3.62%) 112 29.23 0 0 270,800 311,400 230,200
14/04/2026 270,900 6 (2.27%) 229 61.88 0 0 264,900 304,600 225,200
13/04/2026 270,000 11.3 (4.37%) 1,306 345.9 0 0 258,700 297,500 219,900
10/04/2026 260,000 -15.1 (-5.49%) 718 185.77 0 0 275,100 316,300 233,900
09/04/2026 276,000 0 (0%) 4,850 1,334.08 0 0 276,000 317,400 234,600
08/04/2026 276,000 1.8 (0.66%) 105 28.97 0 0 274,200 315,300 233,100
07/04/2026 276,000 14.2 (5.42%) 1,606 440.32 0 0 261,800 301,000 222,600
06/04/2026 266,000 10.9 (4.27%) 1,926 503.96 0 0 255,100 293,300 216,900
03/04/2026 250,200 -2.2 (-0.87%) 1,158 293.46 0 0 252,400 290,200 214,600
02/04/2026 252,800 32.9 (14.96%) 1,761 444.27 0 0 219,900 252,800 187,000
01/04/2026 204,000 -1.1 (-0.54%) 230 50.86 0 0 205,100 235,800 174,400
31/03/2026 205,500 0 (0%) 501 102.72 0 0 205,500 236,300 174,700
30/03/2026 205,500 0 (0%) 10 1.78 0 0 205,500 236,300 174,700
27/03/2026 205,500 0 (0%) 6 1.2 0 0 205,500 236,300 174,700
26/03/2026 205,500 0 (0%) 0 0 0 0 205,500 236,300 174,700
25/03/2026 205,500 5 (2.49%) 110 22.56 0 0 200,500 230,500 170,500
24/03/2026 202,000 0.9 (0.45%) 400 80.2 0 0 201,100 231,200 171,000
23/03/2026 202,000 1.9 (0.95%) 200 40.21 0 0 200,100 230,100 170,100
20/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
19/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
18/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
17/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
16/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
13/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
12/03/2026 200,100 0 (0%) 9 1.8 0 0 200,100 230,100 170,100
11/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
10/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
09/03/2026 200,100 0 (0%) 100 20.01 0 0 200,100 230,100 170,100
06/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
05/03/2026 200,100 0.1 (0.05%) 100 20.01 0 0 200,000 230,000 170,000
04/03/2026 200,000 0 (0%) 100 20 0 0 200,000 230,000 170,000
03/03/2026 200,000 0.1 (0.05%) 301 60.2 0 0 199,900 229,800 170,000
02/03/2026 199,900 0 (0%) 1 0.2 0 0 199,900 229,800 170,000
27/02/2026 199,900 0 (0%) 30 5.7 0 0 199,900 229,800 170,000
26/02/2026 199,900 14 (7.53%) 101 20.19 0 0 185,900 213,700 158,100
25/02/2026 185,900 0 (0%) 0 0 0 0 185,900 213,700 158,100
24/02/2026 186,800 3.8 (2.08%) 370 68.6 0 0 183,000 210,400 155,600
23/02/2026 183,000 0.1 (0.05%) 387 70.58 0 0 182,900 210,300 155,500
13/02/2026 182,900 0 (0%) 800 146.32 0 0 182,900 210,300 155,500
12/02/2026 182,900 0 (0%) 506 92.41 0 0 182,900 210,300 155,500
11/02/2026 182,900 0 (0%) 1,600 292.64 0 0 182,900 210,300 155,500
10/02/2026 182,900 0 (0%) 0 0 0 0 182,900 210,300 155,500
09/02/2026 182,900 0 (0%) 1 0.16 0 0 182,900 210,300 155,500
06/02/2026 182,900 0 (0%) 2,100 384.09 0 0 182,900 210,300 155,500
05/02/2026 182,900 -0.1 (-0.05%) 100 18.29 0 0 183,000 210,400 155,600
04/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
03/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
02/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
30/01/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
29/01/2026 183,000 4 (2.23%) 100 18.3 0 0 179,000 205,800 152,200
28/01/2026 179,000 -1 (-0.56%) 800 143.2 0 0 180,000 207,000 153,000
27/01/2026 180,000 8.2 (4.77%) 100 18 0 0 171,800 197,500 146,100
26/01/2026 171,800 0 (0%) 0 0 0 0 171,800 197,500 146,100
23/01/2026 172,600 22.5 (14.99%) 14,952 2,567.52 0 0 150,100 172,600 127,600
22/01/2026 150,100 -22.2 (-12.88%) 100 15.01 0 0 172,300 198,100 146,500
21/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
20/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
19/01/2026 175,000 5.1 (3.%) 400 68.9 0 0 169,900 195,300 144,500
16/01/2026 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
15/01/2026 169,900 18.9 (12.52%) 100 16.99 0 0 151,000 173,600 128,400
14/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
13/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
12/01/2026 151,000 0 (0%) 10 1.6 0 0 151,000 173,600 128,400
09/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
08/01/2026 151,000 0 (0%) 20 3.15 0 0 151,000 173,600 128,400
07/01/2026 151,000 -18 (-10.65%) 108 16.45 0 0 169,000 194,300 143,700
06/01/2026 169,000 2 (1.2%) 402 67.92 0 0 167,000 192,000 142,000
05/01/2026 167,000 9.7 (6.17%) 100 16.7 0 0 157,300 180,800 133,800
31/12/2025 166,000 -2 (-1.19%) 310 48.88 0 0 168,000 193,200 142,800
30/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
29/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
26/12/2025 168,000 -0.1 (-0.06%) 100 16.8 0 0 168,100 193,300 142,900
25/12/2025 168,100 0 (0%) 0 0 0 0 168,100 193,300 142,900
24/12/2025 168,100 0 (0%) 4 0.68 0 0 168,100 193,300 142,900
23/12/2025 169,000 16.1 (10.53%) 11,424 1,917.74 0 0 152,900 175,800 130,000
22/12/2025 152,900 19.9 (14.96%) 100 15.29 0 0 133,000 152,900 113,100

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