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
22/06/2026 64,600 0 (0%) 6,300 408.3 0 0 64,600 74,200 55,000
19/06/2026 64,600 0 (0%) 2,400 155.04 0 0 64,600 74,200 55,000
18/06/2026 64,500 -0.1 (-0.15%) 7,601 490.65 0 0 64,600 74,200 55,000
17/06/2026 64,700 0 (0%) 4,602 297.49 0 0 64,700 74,400 55,000
16/06/2026 64,800 0.2 (0.31%) 2,009 129.94 0 0 64,600 74,200 55,000
15/06/2026 65,000 -0.1 (-0.15%) 4,401 284.15 0 0 65,100 74,800 55,400
12/06/2026 65,200 0 (0%) 3,201 208.52 0 0 65,200 74,900 55,500
11/06/2026 65,400 -0.2 (-0.3%) 3,600 234.8 0 0 65,600 75,400 55,800
10/06/2026 65,900 0.7 (1.07%) 900 59.07 0 0 65,200 74,900 55,500
09/06/2026 65,000 -0.3 (-0.46%) 400 26.09 0 0 65,300 75,000 55,600
08/06/2026 65,200 -0.1 (-0.15%) 3,220 210.12 0 0 65,300 75,000 55,600
05/06/2026 65,300 0 (0%) 0 0 0 0 65,300 75,000 55,600
04/06/2026 66,000 0.9 (1.38%) 1,606 104.87 0 0 65,100 74,800 55,400
03/06/2026 65,000 -0.2 (-0.31%) 804 52.33 0 0 65,200 74,900 55,500
02/06/2026 65,700 0.1 (0.15%) 8,371 546.16 0 0 65,600 75,400 55,800
01/06/2026 65,200 -0.9 (-1.36%) 3,405 223.49 0 0 66,100 76,000 56,200
29/05/2026 65,900 -0.5 (-0.75%) 3,900 257.6 0 0 66,400 76,300 56,500
28/05/2026 66,100 -0.3 (-0.45%) 601 39.88 0 0 66,400 76,300 56,500
27/05/2026 66,300 -0.2 (-0.3%) 1,702 113.08 0 0 66,500 76,400 56,600
26/05/2026 67,000 1 (1.52%) 7,804 519.08 0 0 66,000 75,900 56,100
25/05/2026 66,100 0.4 (0.61%) 1,302 85.94 0 0 65,700 75,500 55,900
22/05/2026 66,000 -0.1 (-0.15%) 638 41.94 0 0 66,100 76,000 56,200
21/05/2026 66,000 -0.1 (-0.15%) 2,200 145.31 0 0 66,100 76,000 56,200
20/05/2026 66,100 0 (0%) 908 60.02 0 0 66,100 76,000 56,200
19/05/2026 66,000 0.1 (0.15%) 5,502 363.5 0 0 65,900 75,700 56,100
18/05/2026 65,700 -0.3 (-0.45%) 1,135 74.77 0 0 66,000 75,900 56,100
15/05/2026 66,100 0 (0%) 2,402 158.46 0 0 66,100 76,000 56,200
14/05/2026 66,000 -0.6 (-0.9%) 6,000 396.48 0 0 66,600 76,500 56,700
13/05/2026 66,400 -0.2 (-0.3%) 4,900 326.14 0 0 66,600 76,500 56,700
12/05/2026 66,600 0.3 (0.45%) 7,200 479.78 0 0 66,300 76,200 56,400
11/05/2026 66,500 0.1 (0.15%) 5,073 336.39 0 0 66,400 76,300 56,500
08/05/2026 66,500 0.4 (0.61%) 1,407 93.42 0 0 66,100 76,000 56,200
07/05/2026 66,500 0.6 (0.91%) 3,502 231.31 0 0 65,900 75,700 56,100
06/05/2026 66,400 0.3 (0.45%) 1,500 98.84 0 0 66,100 76,000 56,200
05/05/2026 66,300 -0.6 (-0.9%) 4,644 307.09 0 0 66,900 76,900 56,900
04/05/2026 66,500 0.2 (0.3%) 11,214 749.7 0 0 66,300 76,200 56,400
29/04/2026 66,600 0.5 (0.76%) 5,900 391.25 0 0 66,100 76,000 56,200
28/04/2026 66,700 1.9 (2.93%) 18,075 1,194.63 0 0 64,800 74,500 55,100
24/04/2026 64,600 0.2 (0.31%) 2,800 181.55 7,150 407.55 64,400 74,000 54,800
23/04/2026 64,000 0.6 (0.95%) 3,828 246.67 0 0 63,400 72,900 53,900
22/04/2026 63,500 -0.1 (-0.16%) 1,647 104.45 0 0 63,600 73,100 54,100
21/04/2026 63,800 0.3 (0.47%) 14,300 909.01 0 0 63,500 73,000 54,000
20/04/2026 63,700 0.3 (0.47%) 11,408 724.56 0 0 63,400 72,900 53,900
17/04/2026 63,800 0.4 (0.63%) 5,756 365.22 0 0 63,400 72,900 53,900
16/04/2026 63,900 0.4 (0.63%) 5,602 355.4 0 0 63,500 73,000 54,000
15/04/2026 63,800 0.6 (0.95%) 6,968 442.29 0 0 63,200 72,600 53,800
14/04/2026 63,500 1.3 (2.09%) 5,659 357.67 0 0 62,200 71,500 52,900
13/04/2026 62,500 0.1 (0.16%) 2,540 158.11 0 0 62,400 71,700 53,100
10/04/2026 62,400 -0.5 (-0.79%) 7,717 481.17 0 0 62,900 72,300 53,500
09/04/2026 63,000 0.9 (1.45%) 5,474 344.54 0 0 62,100 71,400 52,800
08/04/2026 62,700 0.4 (0.64%) 9,697 602.34 0 0 62,300 71,600 53,000
07/04/2026 62,400 0 (0%) 5,300 330.14 0 0 62,400 71,700 53,100
06/04/2026 62,700 -0.2 (-0.32%) 7,702 480.89 0 0 62,900 72,300 53,500
03/04/2026 63,000 -1 (-1.56%) 8,102 509.82 0 0 64,000 73,600 54,400
02/04/2026 64,000 -0.4 (-0.62%) 18,367 1,175.96 0 0 64,400 74,000 54,800
01/04/2026 64,400 0.6 (0.94%) 6,501 418.55 0 0 63,800 73,300 54,300
31/03/2026 63,700 -0.9 (-1.39%) 11,719 748.03 0 0 64,600 74,200 55,000
30/03/2026 64,700 -0.6 (-0.92%) 17,203 1,110.77 0 0 65,300 75,000 55,600
27/03/2026 65,200 0.8 (1.24%) 33,159 2,164.17 0 0 64,400 74,000 54,800
26/03/2026 65,000 3.9 (6.38%) 26,356 1,697.1 0 0 61,100 70,200 52,000
25/03/2026 60,700 7.1 (13.25%) 55,161 3,369.03 0 0 53,600 61,600 45,600
24/03/2026 54,000 0.5 (0.93%) 850 45.55 0 0 53,500 61,500 45,500
23/03/2026 52,800 -2 (-3.65%) 5,600 299.72 0 0 54,800 63,000 46,600
20/03/2026 55,000 0.3 (0.55%) 1,800 98.59 0 0 54,700 62,900 46,500
19/03/2026 54,700 0.3 (0.55%) 7,491 409.9 0 0 54,400 62,500 46,300
18/03/2026 54,400 1.4 (2.64%) 200 10.88 0 0 53,000 60,900 45,100
17/03/2026 53,900 1.3 (2.47%) 2,025 107.3 0 0 52,600 60,400 44,800
16/03/2026 52,800 0.2 (0.38%) 1,600 84.11 0 0 52,600 60,400 44,800
13/03/2026 52,900 0.3 (0.57%) 3,100 163.18 0 0 52,600 60,400 44,800
12/03/2026 52,700 0.4 (0.76%) 1,500 78.86 0 0 52,300 60,100 44,500
11/03/2026 52,900 1.4 (2.72%) 6,101 319.09 0 0 51,500 59,200 43,800
10/03/2026 52,700 0.8 (1.54%) 13,311 685.91 0 0 51,900 59,600 44,200
09/03/2026 51,000 -4.1 (-7.44%) 19,800 1,027.88 0 0 55,100 63,300 46,900
06/03/2026 55,300 0.4 (0.73%) 2,500 137.76 0 0 54,900 63,100 46,700
05/03/2026 55,100 1.7 (3.18%) 1,218 66.88 0 0 53,400 61,400 45,400
04/03/2026 53,800 -0.2 (-0.37%) 6,435 343.72 0 0 54,000 62,100 45,900
03/03/2026 54,000 1.1 (2.08%) 9,112 492.42 0 0 52,900 60,800 45,000
02/03/2026 53,200 0.5 (0.95%) 17,260 912.62 0 0 52,700 60,600 44,800
27/02/2026 52,800 0.1 (0.19%) 11,085 584.37 0 0 52,700 60,600 44,800
26/02/2026 52,400 0 (0%) 8,115 427.95 0 0 52,400 60,200 44,600
25/02/2026 52,700 0.1 (0.19%) 8,015 420.03 0 0 52,600 60,400 44,800
24/02/2026 52,700 -0.1 (-0.19%) 4,124 216.95 0 0 52,800 60,700 44,900
23/02/2026 52,900 0.6 (1.15%) 1,110 58.61 0 0 52,300 60,100 44,500
13/02/2026 52,000 -0.9 (-1.7%) 1,714 89.65 0 0 52,900 60,800 45,000
12/02/2026 52,900 0.2 (0.38%) 5,700 301.35 0 0 52,700 60,600 44,800
11/02/2026 53,200 0.1 (0.19%) 7,210 380.17 0 0 53,100 61,000 45,200
10/02/2026 52,800 -0.1 (-0.19%) 5,000 265.33 0 0 52,900 60,800 45,000
09/02/2026 52,800 -0.1 (-0.19%) 6,126 323.82 0 0 52,900 60,800 45,000
06/02/2026 53,400 0.5 (0.95%) 1,600 84.63 0 0 52,900 60,800 45,000
05/02/2026 53,800 0.3 (0.56%) 5,105 269.95 0 0 53,500 61,500 45,500
04/02/2026 53,900 2.1 (4.05%) 12,346 660.68 0 0 51,800 59,500 44,100
03/02/2026 52,000 3.6 (7.44%) 20,700 1,072.32 0 0 48,400 55,600 41,200
02/02/2026 48,900 0.6 (1.24%) 10,100 488.72 0 0 48,300 55,500 41,100
30/01/2026 48,400 0.2 (0.41%) 3,903 188.67 0 0 48,200 55,400 41,000
29/01/2026 48,800 0.8 (1.67%) 4,900 236.2 0 0 48,000 55,200 40,800
28/01/2026 48,500 0.2 (0.41%) 8,600 412.43 0 0 48,300 55,500 41,100
27/01/2026 48,800 0 (0%) 3,600 173.77 0 0 48,800 56,100 41,500
26/01/2026 49,200 -0.1 (-0.2%) 11,080 540.75 0 0 49,300 56,600 42,000
23/01/2026 49,500 0.3 (0.61%) 1,211 59.66 0 0 49,200 56,500 41,900
22/01/2026 49,900 0.2 (0.4%) 3,801 187.18 0 0 49,700 57,100 42,300
21/01/2026 50,000 0 (0%) 10,412 517. 0 0 50,000 57,500 42,500
20/01/2026 50,800 0.8 (1.6%) 7,916 395.86 0 0 50,000 57,500 42,500
19/01/2026 50,000 -0.1 (-0.2%) 124 6.18 0 0 50,100 57,600 42,600
16/01/2026 50,000 0 (0%) 1,100 55.16 0 0 50,000 57,500 42,500
15/01/2026 49,900 0 (0%) 14,606 730.82 0 0 49,900 57,300 42,500
14/01/2026 51,000 3 (6.25%) 6,856 342.17 0 0 48,000 55,200 40,800
13/01/2026 48,200 1.8 (3.88%) 3,854 184.88 0 0 46,400 53,300 39,500
12/01/2026 47,000 0.9 (1.95%) 9,448 438.39 0 0 46,100 53,000 39,200
09/01/2026 46,300 0.2 (0.43%) 4,950 228.18 0 0 46,100 53,000 39,200
08/01/2026 46,100 0.1 (0.22%) 2,685 123.67 0 0 46,000 52,900 39,100
07/01/2026 46,000 -0.1 (-0.22%) 15,005 689.85 0 0 46,100 53,000 39,200
06/01/2026 46,100 0.2 (0.44%) 130 5.94 0 0 45,900 52,700 39,100
05/01/2026 45,900 0.1 (0.22%) 4,400 202.02 0 0 45,800 52,600 39,000
31/12/2025 45,900 0 (0%) 6,601 302.61 0 0 45,900 52,700 39,100
30/12/2025 46,000 0 (0%) 9,200 422.59 0 0 46,000 52,900 39,100
29/12/2025 45,900 0.1 (0.22%) 1,301 59.83 0 0 45,800 52,600 39,000
26/12/2025 45,900 0 (0%) 4,101 187.95 0 0 45,900 52,700 39,100
25/12/2025 45,900 -0.1 (-0.22%) 1,331 61.03 0 0 46,000 52,900 39,100
24/12/2025 46,100 0.2 (0.44%) 6,900 317.28 0 0 45,900 52,700 39,100
23/12/2025 45,900 -0.1 (-0.22%) 8,231 377.6 0 0 46,000 52,900 39,100
22/12/2025 46,400 0.1 (0.22%) 4,524 208.2 0 0 46,300 53,200 39,400

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