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
08/05/2026 35,700 -0.15 (-0.42%) 3,718,400 133,447.77 0 0 35,850 38,350 33,350
07/05/2026 35,850 0.05 (0.14%) 5,267,800 190,841.88 0 0 35,800 38,300 33,300
06/05/2026 35,800 0.6 (1.7%) 4,387,700 155,232.8 0 0 35,200 37,650 32,750
05/05/2026 35,200 -0.85 (-2.36%) 3,995,600 141,387.53 0 0 36,050 38,550 33,550
04/05/2026 36,050 2.35 (6.97%) 8,648,600 303,762.65 0 0 33,700 36,050 31,350
29/04/2026 33,700 0.7 (2.12%) 4,047,300 135,645.59 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.35 (-1.05%) 2,409,800 78,968.8 0 0 33,350 35,650 31,050
24/04/2026 33,350 0.75 (2.3%) 3,028,100 100,304.37 0 0 32,600 34,850 30,350
23/04/2026 32,600 -0.15 (-0.46%) 2,807,500 92,025.56 0 0 32,750 35,000 30,500
22/04/2026 32,750 0.1 (0.31%) 1,974,400 64,087.22 68,000 2,220.2 32,650 34,900 30,400
21/04/2026 32,650 -0.35 (-1.06%) 2,498,000 81,674.56 0 0 33,000 35,300 30,700
20/04/2026 33,000 -0.5 (-1.49%) 2,060,200 68,392.82 82,000 2,747 33,500 35,800 31,200
17/04/2026 33,500 1.3 (4.04%) 7,670,800 257,373.48 0 0 32,200 34,450 29,950
16/04/2026 32,200 -0.8 (-2.42%) 2,608,700 84,551.27 100,000 3,300 33,000 35,300 30,700
15/04/2026 33,000 0.3 (0.92%) 3,427,600 111,296.57 0 0 32,700 34,950 30,450
14/04/2026 32,700 0.1 (0.31%) 2,532,000 82,865.58 100,000 3,260 32,600 34,850 30,350
13/04/2026 32,600 -1.05 (-3.12%) 3,696,900 122,241.24 45,000 1,514.25 33,650 36,000 31,300
10/04/2026 33,650 0.85 (2.59%) 4,553,100 152,132.23 68,000 2,230.4 32,800 35,050 30,550
09/04/2026 32,800 -0.4 (-1.2%) 2,438,700 79,512.4 45,000 1,494 33,200 35,500 30,900
08/04/2026 33,200 1.7 (5.4%) 3,915,600 127,691.06 68,000 2,142 31,500 33,700 29,300
07/04/2026 31,500 0.05 (0.16%) 1,758,900 54,870.13 45,000 1,514.25 31,450 33,650 29,250
06/04/2026 31,450 -0.6 (-1.87%) 1,823,400 57,025.84 48,000 1,536 32,050 34,250 29,850
03/04/2026 32,050 -0.05 (-0.16%) 2,702,000 86,510.79 0 0 32,100 34,300 29,900
02/04/2026 32,100 -0.4 (-1.23%) 2,491,400 80,071.86 0 0 32,500 34,750 30,250
01/04/2026 32,500 0.8 (2.52%) 3,228,800 105,192.75 0 0 31,700 33,900 29,500
31/03/2026 31,700 -1.4 (-4.23%) 3,647,100 117,784.98 20,000 662 33,100 35,400 30,800
30/03/2026 33,100 1 (3.12%) 5,368,600 174,544.62 0 0 32,100 34,300 29,900
27/03/2026 32,100 2.1 (7.%) 4,463,000 139,794.41 0 0 30,000 32,100 27,900
26/03/2026 30,000 -0.5 (-1.64%) 2,429,400 72,894.87 0 0 30,500 32,600 28,400
25/03/2026 30,500 1.8 (6.27%) 3,946,500 118,664.55 20,000 574 28,700 30,700 26,700
24/03/2026 28,700 0.1 (0.35%) 3,819,500 111,011.29 0 0 28,600 30,600 26,600
23/03/2026 28,600 -2.15 (-6.99%) 5,932,600 172,290.66 0 0 30,750 32,900 28,600
20/03/2026 30,750 -1.7 (-5.24%) 4,793,600 150,352.6 0 0 32,450 34,700 30,200
19/03/2026 32,450 -1.55 (-4.56%) 4,199,100 137,612.78 0 0 34,000 36,350 31,650
18/03/2026 34,000 0.7 (2.1%) 3,530,400 119,260.35 0 0 33,300 35,600 31,000
17/03/2026 33,300 0.25 (0.76%) 2,762,700 92,995.67 0 0 33,050 35,350 30,750
16/03/2026 33,050 -0.95 (-2.79%) 4,862,300 161,930.88 0 0 34,000 36,350 31,650
13/03/2026 34,000 -1.8 (-5.03%) 7,857,500 270,438.54 0 0 35,800 38,300 33,300
12/03/2026 35,800 0.15 (0.42%) 5,803,200 209,897.24 0 0 35,650 38,100 33,200
11/03/2026 35,650 2.3 (6.9%) 4,178,200 146,304.55 0 0 33,350 35,650 31,050
10/03/2026 33,350 -1.8 (-5.12%) 14,546,300 493,392.31 0 0 35,150 37,600 32,700
09/03/2026 35,150 -2.6 (-6.89%) 1,767,500 62,127.63 50,000 1,757.5 37,750 40,350 35,150
06/03/2026 37,750 -2.8 (-6.91%) 8,579,500 335,434.95 0 0 40,550 43,350 37,750
05/03/2026 40,550 -3.05 (-7.%) 7,891,200 327,273.63 0 0 43,600 46,650 40,550
04/03/2026 43,600 -2.15 (-4.7%) 8,585,300 380,981.86 0 0 45,750 48,950 42,550
03/03/2026 45,750 2.95 (6.89%) 11,766,100 508,639.09 32,000 1,344 42,800 45,750 39,850
02/03/2026 42,800 2.8 (7.%) 16,546,200 688,337.47 22,000 880 40,000 42,800 37,200
27/02/2026 40,000 -0.8 (-1.96%) 6,357,900 259,188.18 0 0 40,800 43,650 37,950
26/02/2026 40,800 -1.4 (-3.32%) 6,612,100 270,725.08 50,000 2,250 42,200 45,150 39,250
25/02/2026 42,200 2.75 (6.97%) 11,972,300 497,875.73 0 0 39,450 42,200 36,700
24/02/2026 39,450 0.55 (1.41%) 8,201,000 324,332.23 50,000 1,945 38,900 41,600 36,200
23/02/2026 38,900 2.5 (6.87%) 2,792,600 107,527.69 45,400 1,728.61 36,400 38,900 33,900
13/02/2026 36,400 1.05 (2.97%) 3,173,000 113,797.8 0 0 35,350 37,800 32,900
12/02/2026 35,350 0.05 (0.14%) 2,433,900 86,813.18 0 0 35,300 37,750 32,850
11/02/2026 35,300 -0.65 (-1.81%) 5,445,000 194,584.17 0 0 35,950 38,450 33,450
10/02/2026 35,950 -2.7 (-6.99%) 10,816,400 398,136.52 0 0 38,650 41,350 35,950
09/02/2026 38,650 -0.35 (-0.9%) 2,801,400 109,324.13 0 0 39,000 41,700 36,300
06/02/2026 39,000 -1 (-2.5%) 5,838,700 231,392.64 0 0 40,000 42,800 37,200
05/02/2026 40,000 -1.7 (-4.08%) 6,209,000 251,145.64 0 0 41,700 44,600 38,800
04/02/2026 41,700 -1.1 (-2.57%) 6,342,400 264,271.56 0 0 42,800 45,750 39,850
03/02/2026 42,800 1 (2.39%) 9,200,800 390,300.84 0 0 41,800 44,700 38,900
02/02/2026 41,800 1.95 (4.89%) 8,064,000 327,374.02 0 0 39,850 42,600 37,100
30/01/2026 39,850 -1 (-2.45%) 6,315,900 254,049.1 0 0 40,850 43,700 38,000
29/01/2026 40,850 2.65 (6.94%) 9,435,700 373,852.58 20,000 792 38,200 40,850 35,550
28/01/2026 38,200 -1.65 (-4.14%) 13,817,900 556,159.28 0 0 39,850 42,600 37,100
27/01/2026 39,850 1.2 (3.1%) 8,227,600 324,157.19 0 0 38,650 41,350 35,950
26/01/2026 38,650 1.75 (4.74%) 8,681,600 333,979.03 0 0 36,900 39,450 34,350
23/01/2026 36,900 -2.1 (-5.38%) 6,548,400 246,396.39 0 0 39,000 41,700 36,300
22/01/2026 39,000 0.5 (1.3%) 7,081,600 278,020.19 0 0 38,500 41,150 35,850
21/01/2026 38,500 -0.5 (-1.28%) 8,356,100 318,359.47 0 0 39,000 41,700 36,300
20/01/2026 39,000 1 (2.63%) 10,142,500 400,298.23 20,000 786 38,000 40,650 35,350
19/01/2026 38,000 2.1 (5.85%) 9,356,800 351,379.49 0 0 35,900 38,400 33,400
16/01/2026 35,900 -1.45 (-3.88%) 8,596,200 314,673.01 0 0 37,350 39,950 34,750
15/01/2026 37,350 1 (2.75%) 11,037,100 416,752.33 0 0 36,350 38,850 33,850
14/01/2026 36,350 2.35 (6.91%) 14,095,400 500,085.06 0 0 34,000 36,350 31,650
13/01/2026 34,000 1.8 (5.59%) 14,389,700 475,172.67 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 8,946,600 287,475.49 0 0 31,600 33,800 29,400
09/01/2026 31,600 1.55 (5.16%) 9,394,000 294,771.12 0 0 30,050 32,150 27,950
08/01/2026 30,050 0.6 (2.04%) 10,234,200 311,750.52 0 0 29,450 31,500 27,400
07/01/2026 29,450 1.9 (6.9%) 13,681,500 399,163.38 0 0 27,550 29,450 25,650
06/01/2026 27,550 1.8 (6.99%) 4,061,800 110,771.92 0 0 25,750 27,550 23,950
05/01/2026 25,750 -0.45 (-1.72%) 1,408,600 36,729.7 0 0 26,200 28,000 24,400
31/12/2025 26,200 -0.4 (-1.5%) 1,021,300 26,946.7 0 0 26,600 28,450 24,750
30/12/2025 26,600 0.6 (2.31%) 2,111,300 56,290.91 0 0 26,000 27,800 24,200
29/12/2025 26,000 0.5 (1.96%) 1,106,300 28,695.71 0 0 25,500 27,250 23,750
26/12/2025 25,500 -0.15 (-0.58%) 1,406,500 35,971.66 20,000 524 25,650 27,400 23,900
25/12/2025 25,650 -0.35 (-1.35%) 1,031,900 26,813.82 0 0 26,000 27,800 24,200
24/12/2025 26,000 -0.25 (-0.95%) 1,436,000 37,445.31 0 0 26,250 28,050 24,450
23/12/2025 26,250 -0.35 (-1.32%) 1,072,000 28,410.47 0 0 26,600 28,450 24,750
22/12/2025 26,600 0.15 (0.57%) 1,127,300 30,012.77 0 0 26,450 28,300 24,600
19/12/2025 26,450 -0.1 (-0.38%) 855,000 22,722.35 0 0 26,550 28,400 24,700
18/12/2025 26,550 0.25 (0.95%) 1,115,700 29,607.16 0 0 26,300 28,100 24,500
17/12/2025 26,300 -0.2 (-0.75%) 1,757,900 46,519.64 0 0 26,500 28,350 24,650
16/12/2025 26,500 0.9 (3.52%) 1,904,800 49,680.3 0 0 25,600 27,350 23,850
15/12/2025 25,600 0.3 (1.19%) 1,872,800 48,052.72 0 0 25,300 27,050 23,550
12/12/2025 25,300 -1.35 (-5.07%) 2,898,000 75,175.7 0 0 26,650 28,500 24,800
11/12/2025 26,650 -0.1 (-0.37%) 1,028,300 27,574.43 0 0 26,750 28,600 24,900
10/12/2025 26,750 -0.15 (-0.56%) 1,098,300 29,505.44 0 0 26,900 28,750 25,050
09/12/2025 26,900 -0.05 (-0.19%) 2,669,000 71,722.83 0 0 26,950 28,800 25,100
08/12/2025 26,950 -0.45 (-1.64%) 3,507,000 94,845.62 0 0 27,400 29,300 25,500
05/12/2025 27,400 -0.45 (-1.62%) 3,578,600 98,264.65 0 0 27,850 29,750 25,950
04/12/2025 27,850 0.15 (0.54%) 2,234,700 62,542.55 0 0 27,700 29,600 25,800
03/12/2025 27,700 -0.05 (-0.18%) 2,066,500 57,278.04 0 0 27,750 29,650 25,850
02/12/2025 27,750 1.05 (3.93%) 2,666,600 72,474.46 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.6 (-2.2%) 1,889,700 51,186.03 0 0 27,300 29,200 25,400
28/11/2025 27,300 -0.6 (-2.15%) 2,071,100 56,925.47 0 0 27,900 29,850 25,950
27/11/2025 27,900 0.4 (1.45%) 1,797,500 49,812.59 0 0 27,500 29,400 25,600
26/11/2025 27,500 0.4 (1.48%) 1,192,000 32,765.64 0 0 27,100 28,950 25,250
25/11/2025 27,100 -0.6 (-2.17%) 2,656,500 73,103. 0 0 27,700 29,600 25,800
24/11/2025 27,700 -0.1 (-0.36%) 884,600 24,607.69 0 0 27,800 29,700 25,900
21/11/2025 27,800 -0.2 (-0.71%) 1,915,000 53,002.92 0 0 28,000 29,950 26,050
20/11/2025 28,000 0 (0%) 1,872,300 52,401.9 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.25 (-0.88%) 2,915,700 82,136.78 0 0 28,250 30,200 26,300
18/11/2025 28,250 -0.85 (-2.92%) 4,239,500 120,976.62 0 0 29,100 31,100 27,100
17/11/2025 29,100 0.7 (2.46%) 4,627,400 134,022.7 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.1 (-0.35%) 2,269,200 64,778.62 0 0 28,500 30,450 26,550
13/11/2025 28,500 0.45 (1.6%) 3,905,600 111,954.85 0 0 28,050 30,000 26,100
12/11/2025 28,450 0.55 (1.97%) 1,674,100 47,273.44 0 0 27,900 29,850 25,950
11/11/2025 27,900 -0.05 (-0.18%) 1,510,800 42,314.81 0 0 27,950 29,900 26,000
10/11/2025 27,950 0.15 (0.54%) 2,280,900 64,212.5 0 0 27,800 29,700 25,900

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