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
23/06/2026 26,600 0.2 (0.76%) 0 0 0 0 26,400 28,200 24,600
22/06/2026 26,400 0.35 (1.34%) 6,723,800 178,275.61 0 0 26,050 27,850 24,250
19/06/2026 26,050 -0.35 (-1.33%) 7,749,900 203,166.54 112,400 3,164.06 26,400 28,200 24,600
18/06/2026 26,400 0.05 (0.19%) 7,942,500 210,981.36 0 0 26,350 28,150 24,550
17/06/2026 26,350 -0.45 (-1.68%) 8,234,600 218,223.63 0 0 26,800 28,650 24,950
16/06/2026 26,800 0.3 (1.13%) 6,795,300 180,319.92 0 0 26,500 28,350 24,650
15/06/2026 26,500 -1.6 (-5.69%) 14,670,800 392,000.88 100,000 3,000 28,100 30,050 26,150
12/06/2026 28,100 0.05 (0.18%) 6,629,500 186,601.84 176,000 4,933.61 28,050 30,000 26,100
11/06/2026 28,050 0.1 (0.36%) 4,474,400 126,720.65 115,000 3,211.61 27,950 29,900 26,000
10/06/2026 27,950 -0.1 (-0.36%) 4,454,200 124,932.82 202,000 5,554.95 28,050 30,000 26,100
09/06/2026 28,050 -0.55 (-1.92%) 5,079,800 143,570.07 115,000 3,220 28,600 30,600 26,600
08/06/2026 28,600 0.1 (0.35%) 7,422,600 212,752.45 145,000 4,016.5 28,500 30,450 26,550
05/06/2026 28,500 -0.4 (-1.38%) 6,092,200 175,019.88 20,000 606 28,900 30,900 26,900
04/06/2026 28,900 1.05 (3.77%) 7,152,700 206,531.9 245,000 7,013.25 27,850 29,750 25,950
03/06/2026 27,850 0.15 (0.54%) 4,898,600 137,096.96 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.9 (-3.15%) 10,549,500 298,813.34 0 0 28,600 30,600 26,600
01/06/2026 28,600 -1.15 (-3.87%) 9,001,700 261,840.69 0 0 29,750 31,800 27,700
29/05/2026 29,750 1.25 (4.39%) 14,394,100 417,759.61 0 0 28,500 30,450 26,550
28/05/2026 28,500 0.25 (0.88%) 14,151,400 403,726.86 0 0 28,250 30,200 26,300
27/05/2026 28,250 -0.25 (-0.88%) 7,027,500 200,548.84 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.3 (1.06%) 7,751,100 221,911.15 0 0 28,200 30,150 26,250
25/05/2026 28,200 -1.5 (-5.05%) 15,121,000 429,229.91 0 0 29,700 31,750 27,650
22/05/2026 29,700 -1 (-3.26%) 12,254,000 369,995.67 0 0 30,700 32,800 28,600
21/05/2026 30,700 -1.1 (-3.46%) 8,311,400 255,757.83 0 0 31,800 34,000 29,600
20/05/2026 31,800 0.65 (2.09%) 27,302,800 832,243.15 0 0 31,150 33,300 29,000
19/05/2026 31,150 -2.3 (-6.88%) 31,727,500 1,012,032.98 0 0 33,450 35,750 31,150
18/05/2026 33,450 1.7 (5.35%) 20,890,200 689,281.62 0 0 31,750 33,950 29,550
15/05/2026 31,750 1.5 (4.96%) 19,692,700 608,924.8 500,000 15,479 30,250 32,350 28,150
14/05/2026 30,250 0.05 (0.17%) 15,952,800 484,996.92 0 0 30,200 32,300 28,100
13/05/2026 30,200 1.1 (3.78%) 31,372,300 951,170.24 0 0 29,100 31,100 27,100
12/05/2026 29,100 1.35 (4.86%) 27,100,600 774,183.49 0 0 27,750 29,650 25,850
11/05/2026 27,750 1.8 (6.94%) 27,083,100 737,149.62 0 0 25,950 27,750 24,150
08/05/2026 25,950 0.45 (1.76%) 10,019,900 260,489.42 0 0 25,500 27,250 23,750
07/05/2026 25,500 -1.2 (-4.49%) 15,910,000 411,246.33 0 0 26,700 28,550 24,850
06/05/2026 26,700 -0.05 (-0.19%) 19,346,900 521,956.31 0 0 26,750 28,600 24,900
05/05/2026 26,750 1.5 (5.94%) 24,544,300 643,872.67 200,000 5,000 25,250 27,000 23,500
04/05/2026 25,250 1.65 (6.99%) 8,112,800 204,401.08 0 0 23,600 25,250 21,950
29/04/2026 23,600 0.2 (0.85%) 9,691,400 227,764.93 0 0 23,400 25,000 21,800
28/04/2026 23,400 -1.6 (-6.4%) 20,263,700 482,385.85 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 7,701,000 194,262.94 59,900 1,570.55 25,000 26,750 23,250
23/04/2026 25,000 -0.95 (-3.66%) 16,826,400 424,979.92 0 0 25,950 27,750 24,150
22/04/2026 25,950 -0.15 (-0.57%) 5,460,700 142,756.33 59,900 1,587.35 26,100 27,900 24,300
21/04/2026 26,100 -0.05 (-0.19%) 9,310,600 244,378.43 0 0 26,150 27,950 24,350
20/04/2026 26,150 -0.55 (-2.06%) 7,862,400 207,062.25 159,900 4,167.5 26,700 28,550 24,850
17/04/2026 26,700 0.9 (3.49%) 10,425,100 274,680.01 0 0 25,800 27,600 24,000
16/04/2026 25,800 -0.35 (-1.34%) 9,596,200 250,213.24 104,200 2,777.99 26,150 27,950 24,350
15/04/2026 26,150 -0.15 (-0.57%) 11,319,000 297,468.25 0 0 26,300 28,100 24,500
14/04/2026 26,300 -1.05 (-3.84%) 16,976,800 453,206.97 104,200 2,822.92 27,350 29,250 25,450
13/04/2026 27,350 0.6 (2.24%) 13,428,700 367,371.72 0 0 26,750 28,600 24,900
10/04/2026 26,750 1.75 (7.%) 20,100,100 528,070.39 62,200 1,576.77 25,000 26,750 23,250
09/04/2026 25,000 -0.7 (-2.72%) 8,885,200 224,985.64 0 0 25,700 27,450 23,950
08/04/2026 25,700 0.55 (2.19%) 14,571,200 370,860.91 62,200 1,582.99 25,150 26,900 23,400
07/04/2026 25,150 0.05 (0.2%) 10,889,200 274,808.01 0 0 25,100 26,850 23,350
06/04/2026 25,100 -1.25 (-4.74%) 9,927,300 253,989.55 62,200 1,663.85 26,350 28,150 24,550
03/04/2026 26,350 0.45 (1.74%) 9,858,500 262,460.93 0 0 25,900 27,700 24,100
02/04/2026 25,900 -0.4 (-1.52%) 16,030,200 416,544.5 62,200 1,610.98 26,300 28,100 24,500
01/04/2026 26,300 -1.35 (-4.88%) 23,335,900 629,450.41 0 0 27,650 29,550 25,750
31/03/2026 27,650 -1.5 (-5.15%) 20,456,600 578,175.71 0 0 29,150 31,150 27,150
30/03/2026 29,150 1.55 (5.62%) 19,698,000 566,642.47 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.35 (1.28%) 10,857,200 297,527.61 0 0 27,250 29,150 25,350
26/03/2026 27,250 -0.25 (-0.91%) 9,550,900 257,875.68 0 0 27,500 29,400 25,600
25/03/2026 27,500 1.1 (4.17%) 16,946,200 468,968.11 0 0 26,400 28,200 24,600
24/03/2026 26,400 0.3 (1.15%) 20,130,400 526,980.51 0 0 26,100 27,900 24,300
23/03/2026 26,100 -1.95 (-6.95%) 25,169,500 695,144.24 0 0 28,050 30,000 26,100
20/03/2026 28,050 -1.25 (-4.27%) 34,027,800 951,322.44 0 0 29,300 31,350 27,250
19/03/2026 29,300 -1.35 (-4.4%) 16,049,500 488,645.93 0 0 30,650 32,750 28,550
18/03/2026 30,650 0.15 (0.49%) 37,080,100 1,130,067.44 0 0 30,500 32,600 28,400
17/03/2026 30,500 -2.25 (-6.87%) 16,522,700 513,546.33 400,000 12,200 32,750 35,000 30,500
16/03/2026 32,750 -2.45 (-6.96%) 18,025,800 593,771.72 0 0 35,200 37,650 32,750
13/03/2026 35,200 -2.6 (-6.88%) 35,612,800 1,297,556.74 0 0 37,800 40,400 35,200
12/03/2026 37,800 1.65 (4.56%) 17,242,000 643,871.05 0 0 36,150 38,650 33,650
11/03/2026 36,150 2.35 (6.95%) 19,019,300 653,456.54 0 0 33,800 36,150 31,450
10/03/2026 33,800 -2.3 (-6.37%) 31,752,600 1,127,191.5 0 0 36,100 38,600 33,600
09/03/2026 36,100 -0.95 (-2.56%) 35,545,500 1,364,522.31 60,000 2,340 37,050 39,600 34,500
06/03/2026 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050
24/02/2026 28,000 1.8 (6.87%) 31,801,100 879,832. 0 0 26,200 28,000 24,400
23/02/2026 26,200 1.7 (6.94%) 14,417,700 374,476.98 0 0 24,500 26,200 22,800
13/02/2026 24,500 0.6 (2.51%) 13,364,500 323,836.19 0 0 23,900 25,550 22,250
12/02/2026 23,900 0.45 (1.92%) 10,936,300 262,787.73 0 0 23,450 25,050 21,850
11/02/2026 23,450 0.35 (1.52%) 13,784,700 320,313.97 0 0 23,100 24,700 21,500
10/02/2026 23,100 -1.55 (-6.29%) 37,264,600 884,109.06 0 0 24,650 26,350 22,950
09/02/2026 24,650 0.1 (0.41%) 10,409,100 257,997.97 0 0 24,550 26,250 22,850
06/02/2026 24,550 0.15 (0.61%) 31,341,200 762,242.21 0 0 24,400 26,100 22,700
05/02/2026 24,400 0.35 (1.46%) 24,530,700 606,066.38 0 0 24,050 25,700 22,400
04/02/2026 24,050 0.15 (0.63%) 18,172,400 434,039.33 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 23,657,600 576,568.11 0 0 23,900 25,550 22,250
02/02/2026 23,900 1.5 (6.7%) 32,535,700 759,699.83 0 0 22,400 23,950 20,850
30/01/2026 22,400 0.55 (2.52%) 22,201,400 499,486.49 0 0 21,850 23,350 20,350
29/01/2026 21,850 -0.05 (-0.23%) 16,709,600 358,963.66 0 0 21,900 23,400 20,400
28/01/2026 21,900 0.4 (1.86%) 41,660,200 929,340.05 0 0 21,500 23,000 20,000
27/01/2026 21,500 0.65 (3.12%) 22,591,500 480,375.91 0 0 20,850 22,300 19,400
26/01/2026 20,850 0.2 (0.97%) 24,331,600 511,790.24 122,000 2,348.5 20,650 22,050 19,250
23/01/2026 20,650 -1.55 (-6.98%) 40,730,800 863,881.48 0 0 22,200 23,750 20,650
22/01/2026 22,200 0 (0%) 31,658,700 720,013.07 0 0 22,200 23,750 20,650
21/01/2026 22,200 1.45 (6.99%) 40,775,000 868,566.52 0 0 20,750 22,200 19,300
20/01/2026 20,750 -0.05 (-0.24%) 23,609,200 494,800.92 0 0 20,800 22,250 19,350
19/01/2026 20,800 0.65 (3.23%) 22,521,200 464,482.92 50,000 1,055 20,150 21,550 18,750
16/01/2026 20,150 -0.55 (-2.66%) 32,240,900 668,132.79 0 0 20,700 22,100 19,300
15/01/2026 20,700 -0.7 (-3.27%) 29,699,000 621,243.27 0 0 21,400 22,850 19,950
14/01/2026 21,400 0.45 (2.15%) 38,293,200 819,803.43 0 0 20,950 22,400 19,500
13/01/2026 20,950 1.35 (6.89%) 46,664,000 949,514.3 0 0 19,600 20,950 18,250
12/01/2026 19,600 -0.1 (-0.51%) 34,088,000 672,392. 0 0 19,700 21,050 18,350
09/01/2026 19,700 1.1 (5.91%) 38,812,900 764,074.55 0 0 18,600 19,900 17,300
08/01/2026 18,600 0.65 (3.62%) 44,567,300 842,460.05 0 0 17,950 19,200 16,700
07/01/2026 17,950 1.15 (6.85%) 31,374,900 551,252.69 0 0 16,800 17,950 15,650
06/01/2026 16,800 0.55 (3.38%) 20,485,800 344,400.47 0 0 16,250 17,350 15,150
05/01/2026 16,250 0.15 (0.93%) 16,538,300 273,610.69 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.1 (-0.62%) 5,363,600 86,834.27 0 0 16,200 17,300 15,100
30/12/2025 16,200 -0.5 (-2.99%) 7,348,700 121,207.12 0 0 16,700 17,850 15,550
29/12/2025 16,700 0.45 (2.77%) 17,508,200 292,863.28 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.35 (2.2%) 11,687,700 187,803.99 0 0 15,900 17,000 14,800
25/12/2025 15,900 -0.25 (-1.55%) 5,374,500 86,143.34 0 0 16,150 17,250 15,050
24/12/2025 16,150 -0.05 (-0.31%) 6,624,400 107,397.84 0 0 16,200 17,300 15,100
23/12/2025 16,200 -0.25 (-1.52%) 9,958,300 162,712.92 0 0 16,450 17,600 15,300

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