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
11/05/2026 27,550 -0.4 (-1.43%) 7,766,300 216,527.06 0 0 27,950 29,900 26,000
08/05/2026 27,950 -0.25 (-0.89%) 13,995,800 387,832.82 4,639,300 122,011.63 28,200 30,150 26,250
07/05/2026 28,200 -0.25 (-0.88%) 6,683,400 188,484.39 8,230,000 218,255 28,450 30,400 26,500
06/05/2026 28,450 1.85 (6.95%) 26,253,700 733,610.96 7,600,000 190,000 26,600 28,450 24,750
05/05/2026 26,600 0.25 (0.95%) 4,940,800 130,469.5 0 0 26,350 28,150 24,550
04/05/2026 26,350 -0.4 (-1.5%) 4,214,100 112,695.55 100,000 2,680 26,750 28,600 24,900
29/04/2026 26,750 0 (0%) 3,340,300 89,643.03 0 0 26,750 28,600 24,900
28/04/2026 26,750 0.55 (2.1%) 7,020,800 186,779.36 3,100,000 75,950 26,200 28,000 24,400
24/04/2026 26,200 -0.6 (-2.24%) 4,525,100 119,288.07 2,980,000 79,460 26,800 28,650 24,950
23/04/2026 26,800 -0.45 (-1.65%) 13,898,300 371,842.99 3,600,000 93,600 27,250 29,150 25,350
22/04/2026 27,250 -0.05 (-0.18%) 10,048,900 275,041.26 598,900 16,170.3 27,300 29,200 25,400
21/04/2026 27,300 -0.65 (-2.33%) 14,482,000 397,988.55 18,749,200 506,228.4 27,950 29,900 26,000
20/04/2026 27,950 0.95 (3.52%) 25,060,100 699,160.28 18,023,900 486,645.3 27,000 28,850 25,150
17/04/2026 27,000 0.15 (0.56%) 24,187,900 665,440.5 30,000,000 809,600 26,850 28,700 25,000
16/04/2026 26,850 0 (0%) 28,545,700 773,230.25 23,000,000 609,500 26,850 28,700 25,000
15/04/2026 26,850 0.9 (3.47%) 33,493,000 894,772.11 3,000,000 82,500 25,950 27,750 24,150
14/04/2026 25,950 0.05 (0.19%) 11,570,600 300,451.95 19,200,000 508,610 25,900 27,700 24,100
13/04/2026 25,900 0.6 (2.37%) 19,506,800 502,758.51 7,000,000 185,500 25,300 27,050 23,550
10/04/2026 25,300 0.1 (0.4%) 12,509,900 317,308.19 2,500,000 58,920 25,200 26,950 23,450
09/04/2026 25,200 -0.2 (-0.79%) 11,729,800 295,288.76 100,000 2,495 25,400 27,150 23,650
08/04/2026 25,400 1.15 (4.74%) 30,192,700 761,173.09 1,158,000 28,081.5 24,250 25,900 22,600
07/04/2026 24,250 0.25 (1.04%) 8,655,500 207,567.89 0 0 24,000 25,650 22,350
06/04/2026 24,000 -0.15 (-0.62%) 16,203,000 389,851.49 7,900,000 178,540 24,150 25,800 22,500
03/04/2026 24,150 0.55 (2.33%) 26,829,100 651,202.77 0 0 23,600 25,250 21,950
02/04/2026 23,600 0.1 (0.43%) 13,654,800 322,380.24 108,000 2,548.8 23,500 25,100 21,900
01/04/2026 23,500 0.8 (3.52%) 19,337,400 454,939.72 655,000 13,873.25 22,700 24,250 21,150
31/03/2026 22,700 0.4 (1.79%) 11,220,200 255,923.32 0 0 22,300 23,850 20,750
30/03/2026 22,300 0.05 (0.22%) 11,841,700 260,950.35 3,233,000 67,123.1 22,250 23,800 20,700
27/03/2026 22,250 0.5 (2.3%) 11,310,100 250,171.77 0 0 21,750 23,250 20,250
26/03/2026 21,750 0.65 (3.08%) 17,367,100 374,170 400,000 8,480 21,100 22,550 19,650
25/03/2026 21,100 1.35 (6.84%) 15,099,500 315,132.43 2,700,000 56,608.2 19,750 21,100 18,400
24/03/2026 19,750 0.65 (3.4%) 7,020,100 138,944.73 0 0 19,100 20,400 17,800
23/03/2026 19,100 -1.4 (-6.83%) 16,839,400 326,927.81 6,930,000 145,530 20,500 21,900 19,100
20/03/2026 20,500 -0.05 (-0.24%) 6,673,900 137,745.88 2,700,000 56,700 20,550 21,950 19,150
19/03/2026 20,550 -0.9 (-4.2%) 12,828,900 267,205.52 6,930,000 145,530 21,450 22,950 19,950
18/03/2026 21,450 -0.4 (-1.83%) 8,356,300 180,227.1 0 0 21,850 23,350 20,350
17/03/2026 21,850 0.1 (0.46%) 7,210,600 159,411.87 2,770,000 60,622.25 21,750 23,250 20,250
16/03/2026 21,750 0.1 (0.46%) 4,880,600 106,471.37 0 0 21,650 23,150 20,150
13/03/2026 21,650 -0.3 (-1.37%) 8,326,600 181,402.56 300,000 6,900 21,950 23,450 20,450
12/03/2026 21,950 -0.7 (-3.09%) 8,759,200 193,657.64 0 0 22,650 24,200 21,100
11/03/2026 22,650 0.65 (2.95%) 9,581,100 214,816.38 0 0 22,000 23,500 20,500
10/03/2026 22,000 0.25 (1.15%) 19,269,400 423,693.32 709,300 15,452.82 21,750 23,250 20,250
09/03/2026 21,750 -1.6 (-6.85%) 12,429,000 270,364.61 80,000 1,740 23,350 24,950 21,750
06/03/2026 23,350 -1.15 (-4.69%) 17,439,700 414,685.97 0 0 24,500 26,200 22,800
05/03/2026 24,500 -0.1 (-0.41%) 24,647,000 618,531.79 25,000 572.5 24,600 26,300 22,900
04/03/2026 24,600 0.7 (2.93%) 22,574,400 542,286.76 20,000 482 23,900 25,550 22,250
03/03/2026 23,900 0.55 (2.36%) 14,779,800 353,246.84 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.9 (-3.71%) 15,653,500 370,012.35 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.1 (0.41%) 10,392,300 252,246.27 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 7,110,200 171,795.71 0 0 24,150 25,800 22,500
25/02/2026 24,150 0.05 (0.21%) 11,183,800 271,984.82 0 0 24,100 25,750 22,450
24/02/2026 24,100 0.2 (0.84%) 12,899,200 311,201.86 2,500,000 60,000 23,900 25,550 22,250
23/02/2026 23,900 0.3 (1.27%) 5,919,100 140,794.46 0 0 23,600 25,250 21,950
13/02/2026 23,600 0.3 (1.29%) 6,568,400 154,537.56 0 0 23,300 24,900 21,700
12/02/2026 23,300 -0.1 (-0.43%) 3,260,400 76,206.2 130,000 3,042 23,400 25,000 21,800
11/02/2026 23,400 0.6 (2.63%) 7,222,900 168,518.86 790,000 17,775 22,800 24,350 21,250
10/02/2026 22,800 -0.1 (-0.44%) 4,437,500 101,470.75 130,000 3,055 22,900 24,500 21,300
09/02/2026 22,900 0.4 (1.78%) 3,948,100 90,194.44 790,000 17,775 22,500 24,050 20,950
06/02/2026 22,500 -0.65 (-2.81%) 10,291,300 233,614.46 0 0 23,150 24,750 21,550
05/02/2026 23,150 -0.55 (-2.32%) 7,571,500 177,557.31 0 0 23,700 25,350 22,050
04/02/2026 24,100 0.2 (0.84%) 12,850,600 312,409.76 0 0 23,900 25,550 22,250
03/02/2026 23,900 0.2 (0.84%) 12,453,000 298,878.88 77,100 1,907.09 23,700 25,350 22,050
02/02/2026 23,700 0.15 (0.64%) 10,921,000 258,108.47 0 0 23,550 25,150 21,950
30/01/2026 23,550 -0.05 (-0.21%) 10,281,500 243,075.12 0 0 23,600 25,250 21,950
29/01/2026 23,600 0.15 (0.64%) 8,057,900 190,921.64 0 0 23,450 25,050 21,850
28/01/2026 23,450 0.1 (0.43%) 9,153,000 214,179.58 0 0 23,350 24,950 21,750
27/01/2026 23,350 0.45 (1.97%) 13,051,800 305,031.88 20,000 480 22,900 24,500 21,300
26/01/2026 22,900 -0.75 (-3.17%) 18,567,000 430,220.09 0 0 23,650 25,300 22,000
23/01/2026 23,650 0 (0%) 16,200,900 387,115.84 20,000 480 23,650 25,300 22,000
22/01/2026 23,650 -0.1 (-0.42%) 17,603,600 419,475.09 0 0 23,750 25,400 22,100
21/01/2026 23,750 -1.75 (-6.86%) 78,387,800 1,873,413.26 0 0 25,500 27,250 23,750
20/01/2026 25,500 -0.4 (-1.54%) 24,235,100 630,952.19 50,000 1,295 25,900 27,700 24,100
19/01/2026 25,900 -0.6 (-2.26%) 22,972,800 601,366.64 50,000 1,327.5 26,500 28,350 24,650
16/01/2026 26,500 0.45 (1.73%) 32,554,100 864,718.69 70,000 1,822.5 26,050 27,850 24,250
15/01/2026 26,050 -0.45 (-1.7%) 32,267,000 855,942.39 100,000 2,687 26,500 28,350 24,650
14/01/2026 26,500 1 (3.92%) 39,610,400 1,028,738.11 70,000 1,870 25,500 27,250 23,750
13/01/2026 25,500 1.35 (5.59%) 53,751,500 1,380,164.8 80,000 1,932 24,150 25,800 22,500
12/01/2026 24,150 1.55 (6.86%) 23,784,800 569,111.98 0 0 22,600 24,150 21,050
09/01/2026 22,600 0.1 (0.44%) 9,068,900 204,803.9 0 0 22,500 24,050 20,950
08/01/2026 22,500 0.25 (1.12%) 11,682,400 264,920.19 0 0 22,250 23,800 20,700
07/01/2026 22,250 0.5 (2.3%) 5,999,100 132,719.21 0 0 21,750 23,250 20,250
06/01/2026 21,750 0 (0%) 7,288,600 157,697.84 0 0 21,750 23,250 20,250
05/01/2026 21,750 -0.65 (-2.9%) 9,130,100 200,761.46 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.3 (-1.32%) 5,472,800 123,649.1 300,000 6,750 22,700 24,250 21,150
30/12/2025 22,700 -0.05 (-0.22%) 3,418,600 77,612.13 0 0 22,750 24,300 21,200
29/12/2025 22,750 -0.15 (-0.66%) 4,177,500 95,290.43 0 0 22,900 24,500 21,300
26/12/2025 22,900 0 (0%) 12,134,900 275,762.81 0 0 22,900 24,500 21,300
25/12/2025 22,900 -0.35 (-1.51%) 7,768,400 180,379.57 0 0 23,250 24,850 21,650
24/12/2025 23,250 0.25 (1.09%) 8,551,700 197,662.24 100,000 2,300 23,000 24,600 21,400
23/12/2025 23,000 -0.3 (-1.29%) 12,389,800 287,650.86 0 0 23,300 24,900 21,700
22/12/2025 23,300 0.2 (0.87%) 8,120,400 189,004.66 100,000 2,310 23,100 24,700 21,500
19/12/2025 23,100 0.1 (0.43%) 8,597,600 198,368.97 0 0 23,000 24,600 21,400
18/12/2025 23,000 0 (0%) 4,771,600 109,543.97 778,000 17,894 23,000 24,600 21,400
17/12/2025 23,000 -0.4 (-1.71%) 6,094,600 140,847.12 0 0 23,400 25,000 21,800
16/12/2025 23,400 0.75 (3.31%) 13,301,700 307,635.76 910,000 21,200 22,650 24,200 21,100
15/12/2025 22,650 0.3 (1.34%) 7,624,600 171,765.95 400,000 9,560 22,350 23,900 20,800
12/12/2025 22,350 -0.6 (-2.61%) 11,605,100 264,788.62 610,000 14,152 22,950 24,550 21,350
11/12/2025 22,950 -0.1 (-0.43%) 7,137,400 164,690.03 0 0 23,050 24,650 21,450
10/12/2025 23,050 0.15 (0.66%) 7,888,000 181,984.33 700,000 16,213 22,900 24,500 21,300
09/12/2025 22,900 0.4 (1.78%) 13,656,800 308,678.02 44,600 1,003.5 22,500 24,050 20,950
08/12/2025 22,500 -0.35 (-1.53%) 6,436,800 146,134.72 700,000 16,312 22,850 24,400 21,300
05/12/2025 22,850 -0.15 (-0.65%) 7,354,200 168,498.59 220,000 4,899.4 23,000 24,600 21,400
04/12/2025 23,000 0.3 (1.32%) 10,588,600 243,038.93 138,000 3,132.6 22,700 24,250 21,150
03/12/2025 22,700 0.4 (1.79%) 5,687,700 128,287.76 940,000 20,950 22,300 23,850 20,750
02/12/2025 22,300 0.2 (0.9%) 7,069,200 157,048.24 118,000 2,607.8 22,100 23,600 20,600
01/12/2025 22,100 -0.05 (-0.23%) 3,749,500 83,388.38 400,000 9,080 22,150 23,700 20,600
28/11/2025 22,150 -0.3 (-1.34%) 4,647,700 103,702.35 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.25 (-1.1%) 5,295,400 119,557.71 128,000 2,905.6 22,700 24,250 21,150
26/11/2025 22,700 0.55 (2.48%) 7,296,200 165,412.98 0 0 22,150 23,700 20,600
25/11/2025 22,150 -0.4 (-1.77%) 7,600,900 169,924.53 28,800 694.08 22,550 24,100 21,000
24/11/2025 22,550 0.05 (0.22%) 4,541,500 102,909.75 0 0 22,500 24,050 20,950
21/11/2025 22,500 -0.15 (-0.66%) 5,656,500 127,258.61 0 0 22,650 24,200 21,100
20/11/2025 22,650 0 (0%) 4,931,200 111,733.35 126,000 2,853.9 22,650 24,200 21,100
19/11/2025 22,650 -0.3 (-1.31%) 8,048,400 182,986.43 0 0 22,950 24,550 21,350
18/11/2025 22,950 0 (0%) 11,213,500 258,702.16 0 0 22,950 24,550 21,350
17/11/2025 22,950 0.35 (1.55%) 8,864,600 202,792.04 628,000 14,660 22,600 24,150 21,050
14/11/2025 22,600 -0.1 (-0.44%) 7,118,900 161,686.73 0 0 22,700 24,250 21,150
13/11/2025 22,700 -0.1 (-0.44%) 7,462,900 169,500.09 628,000 14,660 22,800 24,350 21,250
12/11/2025 22,800 0.25 (1.11%) 8,347,100 189,761.53 0 0 22,550 24,100 21,000
11/11/2025 22,550 0.3 (1.35%) 6,673,900 150,190.93 0 0 22,250 23,800 20,700

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