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
03/07/2026 137,000 -0.9 (-0.65%) 100 13.7 0 0 137,900 158,500 117,300
02/07/2026 140,900 0 (0%) 100 14.09 0 0 140,900 162,000 119,800
01/07/2026 140,900 0 (0%) 57 8.04 0 0 140,900 162,000 119,800
30/06/2026 140,900 0.6 (0.43%) 100 14.09 0 0 140,300 161,300 119,300
29/06/2026 141,000 -15 (-9.62%) 325 45.87 0 0 156,000 179,400 132,600
26/06/2026 156,000 0 (0%) 1 0.16 0 0 156,000 179,400 132,600
25/06/2026 156,000 0 (0%) 11 1.5 0 0 156,000 179,400 132,600
24/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
23/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
22/06/2026 156,000 0 (0%) 13 2.03 0 0 156,000 179,400 132,600
19/06/2026 156,000 0 (0%) 3 0.47 0 0 156,000 179,400 132,600
18/06/2026 156,000 0 (0%) 0 0 0 0 156,000 179,400 132,600
17/06/2026 156,000 18 (13.04%) 102 15.9 0 0 138,000 158,700 117,300
16/06/2026 138,000 0 (0%) 0 0 0 0 138,000 158,700 117,300
15/06/2026 138,000 0 (0%) 100 13.8 0 0 138,000 158,700 117,300
12/06/2026 154,000 6.2 (4.19%) 305 42.15 0 0 147,800 169,900 125,700
11/06/2026 147,800 0 (0%) 8 1.29 0 0 147,800 169,900 125,700
10/06/2026 147,300 -0.7 (-0.47%) 402 59.43 0 0 148,000 170,200 125,800
09/06/2026 148,000 0 (0%) 0 0 0 0 148,000 170,200 125,800
08/06/2026 148,000 0 (0%) 8 1.2 0 0 148,000 170,200 125,800
05/06/2026 148,000 0.1 (0.07%) 102 15.08 0 0 147,900 170,000 125,800
04/06/2026 149,000 1.3 (0.88%) 5,700 842.78 0 0 147,700 169,800 125,600
03/06/2026 148,500 4.7 (3.27%) 5,100 753.38 0 0 143,800 165,300 122,300
02/06/2026 145,000 5 (3.57%) 501 72.04 618,424 92,763.6 140,000 161,000 119,000
01/06/2026 140,000 0 (0%) 0 0 0 0 140,000 161,000 119,000
29/05/2026 140,000 0 (0%) 4 0.56 0 0 140,000 161,000 119,000
28/05/2026 140,000 1 (0.72%) 100 14 0 0 139,000 159,800 118,200
27/05/2026 152,000 15.5 (11.36%) 518 72.23 0 0 136,500 156,900 116,100
26/05/2026 139,000 4.9 (3.65%) 204 27.87 0 0 134,100 154,200 114,000
25/05/2026 140,000 14.3 (11.38%) 500 67.06 0 0 125,700 144,500 106,900
22/05/2026 126,100 -6.9 (-5.19%) 300 37.71 0 0 133,000 152,900 113,100
21/05/2026 145,000 0 (0%) 503 66.94 0 0 145,000 166,700 123,300
20/05/2026 145,000 0 (0%) 10 1.41 0 0 145,000 166,700 123,300
19/05/2026 145,000 0 (0%) 6 0.88 0 0 145,000 166,700 123,300
18/05/2026 145,000 -9 (-5.84%) 220 31.74 0 0 154,000 177,100 130,900
15/05/2026 154,000 0 (0%) 3 0.43 0 0 154,000 177,100 130,900
14/05/2026 154,000 17.6 (12.9%) 101 15.55 0 0 136,400 156,800 116,000
13/05/2026 136,400 0 (0%) 7 1. 0 0 136,400 156,800 116,000
12/05/2026 150,000 -1.5 (-0.99%) 307 41.97 0 0 151,500 174,200 128,800
11/05/2026 151,500 0 (0%) 0 0 0 0 151,500 174,200 128,800
08/05/2026 151,500 0 (0%) 40 6.02 0 0 151,500 174,200 128,800
07/05/2026 150,000 -4.9 (-3.16%) 300 45.46 0 0 154,900 178,100 131,700
06/05/2026 154,900 0 (0%) 1 0.16 0 0 154,900 178,100 131,700
05/05/2026 164,800 14.8 (9.87%) 310 48.08 0 0 150,000 172,500 127,500
04/05/2026 150,000 0 (0%) 0 0 0 0 150,000 172,500 127,500
29/04/2026 150,000 -2 (-1.32%) 604 90.6 0 0 152,000 174,800 129,200
28/04/2026 158,900 -1.4 (-0.87%) 501 76.13 0 0 160,300 184,300 136,300
24/04/2026 160,300 0 (0%) 5 0.83 0 0 160,300 184,300 136,300
23/04/2026 160,300 0 (0%) 132 21.15 0 0 160,300 184,300 136,300
22/04/2026 160,000 -3.3 (-2.02%) 300 48.1 0 0 163,300 187,700 138,900
21/04/2026 159,000 0 (0%) 305 49.8 0 0 159,000 182,800 135,200
20/04/2026 159,000 18 (12.77%) 130 20.7 0 0 141,000 162,100 119,900
17/04/2026 140,000 -14.1 (-9.15%) 1,706 240.63 0 0 154,100 177,200 131,000
16/04/2026 154,100 0 (0%) 200 30.82 0 0 154,100 177,200 131,000
15/04/2026 176,000 16.5 (10.34%) 838 128.93 0 0 159,500 183,400 135,600
14/04/2026 159,500 0 (0%) 401 63.97 0 0 159,500 183,400 135,600
13/04/2026 159,500 -4.5 (-2.74%) 200 31.9 0 0 164,000 188,600 139,400
10/04/2026 169,000 10.1 (6.36%) 211 34.6 0 0 158,900 182,700 135,100
09/04/2026 158,800 -0.3 (-0.19%) 222 35.38 0 0 159,100 182,900 135,300
08/04/2026 163,000 10 (6.54%) 2,902 461.66 0 0 153,000 175,900 130,100
07/04/2026 153,000 0 (0%) 0 0 0 0 153,000 175,900 130,100
06/04/2026 153,000 0 (0%) 9 1.39 0 0 153,000 175,900 130,100
03/04/2026 153,000 -1.6 (-1.03%) 102 15.62 0 0 154,600 177,700 131,500
02/04/2026 159,800 14.8 (10.21%) 302 46.69 0 0 145,000 166,700 123,300
01/04/2026 148,000 0 (0%) 1,201 174.13 0 0 148,000 170,200 125,800
31/03/2026 148,000 8.6 (6.17%) 200 29.6 0 0 139,400 160,300 118,500
30/03/2026 139,400 0 (0%) 200 27.88 0 0 139,400 160,300 118,500
27/03/2026 140,000 -7.7 (-5.21%) 1,100 153.3 0 0 147,700 169,800 125,600
26/03/2026 147,700 -0.3 (-0.2%) 108 15.95 0 0 148,000 170,200 125,800
25/03/2026 148,000 10 (7.25%) 102 15.1 0 0 138,000 158,700 117,300
24/03/2026 138,000 0 (0%) 1,603 221.21 0 0 138,000 158,700 117,300
23/03/2026 136,500 -7 (-4.88%) 1,100 151.85 0 0 143,500 165,000 122,000
20/03/2026 143,500 -0.3 (-0.21%) 110 15.72 0 0 143,800 165,300 122,300
19/03/2026 143,800 0 (0%) 6 0.86 0 0 143,800 165,300 122,300
18/03/2026 143,000 -4.1 (-2.79%) 517 74.35 0 0 147,100 169,100 125,100
17/03/2026 145,000 -3 (-2.03%) 1,023 150.44 0 0 148,000 170,200 125,800
16/03/2026 145,000 -8.1 (-5.29%) 5,509 815.6 0 0 153,100 176,000 130,200
13/03/2026 153,000 -3.8 (-2.42%) 605 92.68 0 0 156,800 180,300 133,300
12/03/2026 156,000 -2.3 (-1.45%) 500 78.4 0 0 158,300 182,000 134,600
11/03/2026 159,000 2.1 (1.34%) 900 142.5 0 0 156,900 180,400 133,400
10/03/2026 156,900 18.5 (13.37%) 237 36.5 0 0 138,400 159,100 117,700
09/03/2026 140,000 -21.6 (-13.37%) 2,440 337.98 0 0 161,600 185,800 137,400
06/03/2026 161,600 0 (0%) 543 87.75 0 0 161,600 185,800 137,400
05/03/2026 161,600 0 (0%) 41 6.43 0 0 161,600 185,800 137,400
04/03/2026 165,000 -8.8 (-5.06%) 415 67.18 0 0 173,800 199,800 147,800
03/03/2026 170,000 4.5 (2.72%) 240 41.37 0 0 165,500 190,300 140,700
02/03/2026 163,500 -11.3 (-6.46%) 1,433 237.33 0 0 174,800 201,000 148,600
27/02/2026 169,000 0.6 (0.36%) 1,038 181.26 0 0 168,400 193,600 143,200
26/02/2026 172,000 -2.7 (-1.55%) 2,149 361.9 0 0 174,700 200,900 148,500
25/02/2026 173,800 3 (1.76%) 569 99.21 0 0 170,800 196,400 145,200
24/02/2026 174,900 0.2 (0.11%) 600 102.49 0 0 174,700 200,900 148,500
23/02/2026 175,000 5.8 (3.43%) 680 118.81 0 0 169,200 194,500 143,900
13/02/2026 175,500 10.2 (6.17%) 2,350 397.95 0 0 165,300 190,000 140,600
12/02/2026 165,000 -2.5 (-1.49%) 2,238 369.86 0 0 167,500 192,600 142,400
11/02/2026 164,000 -5.2 (-3.07%) 3,500 586.33 0 0 169,200 194,500 143,900
10/02/2026 170,000 0 (0%) 2,100 355.31 0 0 170,000 195,500 144,500
09/02/2026 165,000 -15 (-8.33%) 3,302 561.3 0 0 180,000 207,000 153,000
06/02/2026 176,900 -17.8 (-9.14%) 1,209 217.82 0 0 194,700 223,900 165,500
05/02/2026 190,500 0.1 (0.05%) 1,800 350.4 0 0 190,400 218,900 161,900
04/02/2026 199,000 5.2 (2.68%) 2,603 495.65 0 0 193,800 222,800 164,800
03/02/2026 195,000 -27.2 (-12.24%) 4,800 930.11 0 0 222,200 255,500 188,900
02/02/2026 221,000 -12.9 (-5.52%) 1,701 378. 0 0 233,900 268,900 198,900
30/01/2026 270,000 4.1 (1.54%) 21,315 4,985.67 0 0 265,900 305,700 226,100
29/01/2026 226,000 -26.6 (-10.53%) 19,181 5,102.53 0 0 252,600 290,400 214,800
28/01/2026 252,600 32.9 (14.97%) 10,250 2,589.15 0 0 219,700 252,600 186,800
27/01/2026 219,700 28.6 (14.97%) 5,146 1,130.58 0 0 191,100 219,700 162,500
26/01/2026 191,100 24.9 (14.98%) 400 76.44 0 0 166,200 191,100 141,300
23/01/2026 166,200 21.6 (14.94%) 900 149.58 0 0 144,600 166,200 123,000
22/01/2026 144,600 18.8 (14.94%) 400 57.84 0 0 125,800 144,600 107,000
21/01/2026 125,800 16.4 (14.99%) 300 37.74 0 0 109,400 125,800 93,000
20/01/2026 109,400 14.2 (14.92%) 300 32.82 12,464,118 1,358,588.86 95,200 109,400 81,000
19/01/2026 - (-100%) 800 76.16 0 0 68,000 95,200 40,800

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