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
29/05/2026 25,900 0.05 (0.19%) 14,130,900 364,353.65 8,223,000 217,494.8 25,850 27,650 24,050
28/05/2026 25,850 -0.85 (-3.18%) 15,591,700 409,587.18 5,321,000 142,096.81 26,700 28,550 24,850
27/05/2026 26,700 0.2 (0.75%) 10,431,600 276,530.82 13,775,700 364,715.22 26,500 28,350 24,650
26/05/2026 26,500 0.1 (0.38%) 8,573,600 226,791.69 1,920,000 50,688 26,400 28,200 24,600
25/05/2026 26,400 0.55 (2.13%) 12,112,000 317,911.18 12,204,567 320,355.18 25,850 27,650 24,050
22/05/2026 25,850 0 (0%) 7,651,700 197,188.73 13,970,000 371,040 25,850 27,650 24,050
21/05/2026 25,850 0.05 (0.19%) 10,622,300 275,913.77 11,552,365 307,126.02 25,800 27,600 24,000
20/05/2026 25,800 -0.9 (-3.37%) 19,024,500 493,652.67 11,290,000 301,983 26,700 28,550 24,850
19/05/2026 26,700 -0.75 (-2.73%) 14,045,500 378,487.6 14,953,500 409,800.9 27,450 29,350 25,550
18/05/2026 27,450 -0.1 (-0.36%) 10,510,600 286,802.29 952,000 26,227.6 27,550 29,450 25,650
15/05/2026 27,550 -0.25 (-0.9%) 13,065,500 362,382.4 0 0 27,800 29,700 25,900
14/05/2026 27,800 0.1 (0.36%) 13,977,800 389,352.05 9,820,000 266,318.45 27,700 29,600 25,800
13/05/2026 27,700 0.35 (1.28%) 16,286,000 449,491.28 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.45 (1.67%) 12,280,300 332,906.16 7,830,500 208,443.55 26,900 28,750 25,050
11/05/2026 26,900 -0.45 (-1.65%) 11,526,600 313,634.86 7,494,300 203,531.18 27,350 29,250 25,450
08/05/2026 27,350 -0.15 (-0.55%) 10,899,600 299,045.91 240,000 6,600 27,500 29,400 25,600
07/05/2026 27,500 0.9 (3.38%) 29,836,500 813,242.47 5,135,900 135,978.32 26,600 28,450 24,750
06/05/2026 26,600 0.2 (0.76%) 13,555,700 360,528.52 2,069,000 54,692.5 26,400 28,200 24,600
05/05/2026 26,400 -0.1 (-0.38%) 10,206,900 267,486.37 5,128,000 135,972 26,500 28,350 24,650
04/05/2026 26,500 -0.1 (-0.38%) 6,985,200 185,666. 4,465,000 118,769 26,600 28,450 24,750
29/04/2026 26,600 0 (0%) 10,196,800 269,436.27 11,220,000 300,223 26,600 28,450 24,750
28/04/2026 26,600 -0.3 (-1.12%) 7,827,300 209,375.57 3,280,000 88,205.02 26,900 28,750 25,050
24/04/2026 26,900 0.3 (1.13%) 14,997,400 401,256.52 9,614,000 256,533.76 26,600 28,450 24,750
23/04/2026 26,600 0.05 (0.19%) 10,532,500 280,275.41 6,529,000 174,057.27 26,550 28,400 24,700
22/04/2026 26,550 -0.15 (-0.56%) 11,107,400 293,766.84 5,126,000 135,888.49 26,700 28,550 24,850
21/04/2026 26,700 -0.2 (-0.74%) 9,480,200 254,454.03 10,592,000 287,544.16 26,900 28,750 25,050
20/04/2026 26,900 0.7 (2.67%) 19,167,600 512,226.79 23,672,300 622,649.05 26,200 28,000 24,400
17/04/2026 26,200 0.1 (0.38%) 12,053,200 316,124.39 1,720,000 45,402.58 26,100 27,900 24,300
16/04/2026 26,100 -0.25 (-0.95%) 7,878,000 206,681.72 12,356,000 325,520.12 26,350 28,150 24,550
15/04/2026 26,350 0.25 (0.96%) 11,295,700 297,445.88 4,080,000 106,630.5 26,100 27,900 24,300
14/04/2026 26,100 0.2 (0.77%) 11,232,700 294,776.99 2,788,000 72,337.8 25,900 27,700 24,100
13/04/2026 25,900 -0.25 (-0.96%) 9,426,200 244,268.84 2,963,000 79,352.45 26,150 27,950 24,350
10/04/2026 26,150 0.1 (0.38%) 10,812,000 285,442.46 12,010,000 323,373 26,050 27,850 24,250
09/04/2026 26,050 -0.3 (-1.14%) 9,923,000 258,627.75 3,024,000 79,682.4 26,350 28,150 24,550
08/04/2026 26,350 1.25 (4.98%) 23,664,600 615,325.89 8,438,300 213,843.36 25,100 26,850 23,350
07/04/2026 25,100 -0.5 (-1.95%) 14,276,900 360,804.91 5,034,000 128,870.4 25,600 27,350 23,850
06/04/2026 25,600 0 (0%) 13,406,100 342,201.99 6,184,000 158,165.17 25,600 27,350 23,850
03/04/2026 25,600 0 (0%) 13,990,500 355,539.21 11,934,000 296,600.4 25,600 27,350 23,850
02/04/2026 25,600 0 (0%) 13,794,100 351,443.91 15,659,000 406,757.36 25,600 27,350 23,850
01/04/2026 25,600 0.15 (0.59%) 13,765,700 354,652.12 3,111,000 79,755.2 25,450 27,200 23,700
31/03/2026 25,450 0.25 (0.99%) 17,460,200 441,977.88 5,094,000 129,446.5 25,200 26,950 23,450
30/03/2026 25,200 -0.1 (-0.4%) 14,532,900 361,446.03 3,945,000 99,808.5 25,300 27,050 23,550
27/03/2026 25,300 0.75 (3.05%) 14,613,100 363,285.42 5,791,928 140,432.7 24,550 26,250 22,850
26/03/2026 24,550 -0.35 (-1.41%) 9,142,400 225,246.43 7,020,000 169,330 24,900 26,600 23,200
25/03/2026 24,900 0.6 (2.47%) 11,108,800 274,321.42 9,234,000 224,717.8 24,300 26,000 22,600
24/03/2026 24,300 0 (0%) 13,461,800 330,341.48 7,290,000 171,167 24,300 26,000 22,600
23/03/2026 24,300 -0.7 (-2.8%) 24,481,200 589,403.02 18,280,000 450,260 25,000 26,750 23,250
20/03/2026 25,000 -0.65 (-2.53%) 12,201,400 306,682.78 3,410,000 87,621.78 25,650 27,400 23,900
19/03/2026 25,650 -0.05 (-0.19%) 13,069,900 332,682.97 1,170,000 29,835 25,700 27,450 23,950
18/03/2026 25,700 0 (0%) 9,744,800 249,573.18 6,080,000 155,876 25,700 27,450 23,950
17/03/2026 25,700 0.1 (0.39%) 11,718,400 303,503.62 5,873,500 150,295.38 25,600 27,350 23,850
16/03/2026 25,600 0 (0%) 6,905,100 175,083.37 10,010,000 259,167.5 25,600 27,350 23,850
13/03/2026 25,600 -0.1 (-0.39%) 8,896,300 227,209.59 3,880,000 99,956 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 11,637,800 295,813.94 9,252,000 239,264 25,750 27,550 23,950
11/03/2026 25,750 0.6 (2.39%) 14,822,800 378,106.53 1,420,000 35,967.5 25,150 26,900 23,400
10/03/2026 25,150 1.05 (4.36%) 24,488,200 613,314.55 7,560,000 185,991 24,100 25,750 22,450
09/03/2026 24,100 -1.8 (-6.95%) 28,176,000 680,109.41 3,600,000 96,500 25,900 27,700 24,100
06/03/2026 25,900 -0.05 (-0.19%) 11,697,700 303,749.42 0 0 25,950 27,750 24,150
05/03/2026 25,950 -0.4 (-1.52%) 18,266,100 478,789.88 733,000 19,314.55 26,350 28,150 24,550
04/03/2026 26,350 -0.15 (-0.57%) 17,900,500 466,503.43 4,340,000 115,060 26,500 28,350 24,650
03/03/2026 26,500 -0.45 (-1.67%) 19,337,900 515,760.07 250,000 6,680 26,950 28,800 25,100
02/03/2026 26,950 -1 (-3.58%) 23,024,400 628,709.79 2,904,458 81,073.3 27,950 29,900 26,000
27/02/2026 27,950 -0.45 (-1.58%) 13,120,700 368,403.64 7,953,471 222,685.81 28,400 30,350 26,450
26/02/2026 28,400 -0.05 (-0.18%) 14,130,400 398,782.1 245,000 6,970.25 28,450 30,400 26,500
25/02/2026 28,450 -0.05 (-0.18%) 18,493,700 527,275.98 1,322,889 37,664.14 28,500 30,450 26,550
24/02/2026 28,500 0.3 (1.06%) 22,582,600 634,831.03 1,495,000 42,063.95 28,200 30,150 26,250
23/02/2026 28,200 0 (0%) 10,138,800 286,256.75 0 0 28,200 30,150 26,250
13/02/2026 28,200 0.35 (1.26%) 14,478,600 405,066.34 0 0 27,850 29,750 25,950
12/02/2026 27,850 0.05 (0.18%) 9,614,300 267,179.29 2,840,000 78,952 27,800 29,700 25,900
11/02/2026 27,800 1 (3.73%) 29,253,800 801,067.65 9,074,500 245,277.18 26,800 28,650 24,950
10/02/2026 26,800 0 (0%) 12,368,700 330,681.81 17,568,274 477,285.8 26,800 28,650 24,950
09/02/2026 26,800 0.3 (1.13%) 13,142,300 349,994.64 3,399,000 90,073.5 26,500 28,350 24,650
06/02/2026 26,500 -1.05 (-3.81%) 27,190,700 725,614.52 15,870,900 436,395.5 27,550 29,450 25,650
05/02/2026 27,550 0 (0%) 17,052,600 469,904.91 42,000 1,157.1 27,550 29,450 25,650
04/02/2026 27,550 0 (0%) 13,382,500 366,182.98 6,634,458 182,642.2 27,550 29,450 25,650
03/02/2026 27,550 -0.25 (-0.9%) 20,463,600 564,323.09 0 0 27,800 29,700 25,900
02/02/2026 27,800 -0.5 (-1.77%) 16,113,700 446,009.46 1,689,000 47,798.7 28,300 30,250 26,350
30/01/2026 28,300 0.45 (1.62%) 15,990,600 450,075.99 0 0 27,850 29,750 25,950
29/01/2026 27,850 -0.65 (-2.28%) 13,587,000 381,541.17 10,330,000 299,570 28,500 30,450 26,550
28/01/2026 28,500 -0.5 (-1.72%) 24,360,600 696,019.05 91,320,566 2,819,211.55 29,000 31,000 27,000
27/01/2026 29,000 0.65 (2.29%) 15,743,500 445,513.61 7,449,700 213,923.3 28,350 30,300 26,400
26/01/2026 28,350 -1.25 (-4.22%) 11,703,400 336,959.24 11,427,000 337,989.2 29,600 31,650 27,550
23/01/2026 29,600 0.4 (1.37%) 16,077,900 466,951.49 8,195,000 231,576 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 18,695,900 548,761.26 744,000 20,322.7 29,050 31,050 27,050
21/01/2026 29,050 0.1 (0.35%) 24,503,900 713,713.34 4,160,000 120,432 28,950 30,950 26,950
20/01/2026 28,950 0.2 (0.7%) 19,555,100 570,282.21 2,180,253 62,406.7 28,750 30,750 26,750
19/01/2026 28,750 0.3 (1.05%) 16,574,300 476,089.69 291,589,810 8,849,061.22 28,450 30,400 26,500
16/01/2026 28,450 -1.1 (-3.72%) 15,902,500 457,246.71 6,700,000 190,615 29,550 31,600 27,500
15/01/2026 29,550 1.9 (6.87%) 32,989,100 918,789.97 5,600,000 149,660 27,650 29,550 25,750
14/01/2026 27,650 -0.8 (-2.81%) 21,961,000 613,900.98 11,600,000 330,020 28,450 30,400 26,500
13/01/2026 28,450 0.25 (0.89%) 16,194,800 456,601.81 0 0 28,200 30,150 26,250
12/01/2026 28,200 0.3 (1.08%) 23,631,100 660,920.87 4,510,000 123,029 27,900 29,850 25,950
09/01/2026 27,900 -0.9 (-3.13%) 29,852,300 841,966.47 2,000,000 57,600 28,800 30,800 26,800
08/01/2026 28,800 -0.3 (-1.03%) 17,601,200 506,298.16 2,490,000 72,459 29,100 31,100 27,100
07/01/2026 29,100 0.05 (0.17%) 23,080,000 662,785.31 0 0 29,050 31,050 27,050
06/01/2026 29,050 0.1 (0.35%) 14,635,600 418,870.88 3,210,000 92,843.7 28,950 30,950 26,950
05/01/2026 28,950 -0.75 (-2.53%) 24,967,900 714,896.34 2,390,000 70,983 29,700 31,750 27,650
31/12/2025 29,700 1.75 (6.26%) 43,989,500 1,274,063.68 22,950,000 633,190 27,950 29,900 26,000
30/12/2025 27,950 0.35 (1.27%) 29,039,500 799,311.89 107,400 2,969.07 27,600 29,500 25,700
29/12/2025 27,600 0 (0%) 14,634,000 401,767.69 0 0 27,600 29,500 25,700
26/12/2025 27,600 0.05 (0.18%) 21,297,400 582,202.24 245,000 6,860 27,550 29,450 25,650
25/12/2025 27,550 -0.3 (-1.08%) 16,421,500 451,078.89 5,257,000 146,966.5 27,850 29,750 25,950
24/12/2025 27,850 0.35 (1.27%) 25,185,800 695,962.9 0 0 27,500 29,400 25,600
23/12/2025 27,500 0.5 (1.85%) 32,590,800 896,954.05 4,893,700 135,944.36 27,000 28,850 25,150
22/12/2025 27,000 1.05 (4.05%) 39,574,300 1,052,055.65 2,498,000 64,945.53 25,950 27,750 24,150
19/12/2025 25,950 0.35 (1.37%) 21,301,200 549,809.31 0 0 25,600 27,350 23,850
18/12/2025 25,600 0.85 (3.43%) 27,159,300 689,957.35 5,810,000 141,653.5 24,750 26,450 23,050
17/12/2025 32,100 0 (0%) 23,353,800 751,673.7 8,617,000 275,349.44 32,100 34,300 29,900
16/12/2025 32,100 2.1 (7.%) 17,054,100 531,563.93 4,969,000 153,070 30,000 32,100 27,900
15/12/2025 30,000 -0.2 (-0.66%) 11,805,900 355,673.6 4,186,800 126,317.36 30,200 32,300 28,100
12/12/2025 30,200 -1.55 (-4.88%) 15,587,400 484,117.01 2,000,000 63,500 31,750 33,950 29,550
11/12/2025 31,750 -0.4 (-1.24%) 6,731,800 214,270.49 310,000 9,700.25 32,150 34,400 29,900
10/12/2025 32,150 0.65 (2.06%) 24,010,400 774,259.3 1,664,000 53,065.99 31,500 33,700 29,300
09/12/2025 31,500 -1.25 (-3.82%) 20,452,400 651,561.04 2,440,000 79,910 32,750 35,000 30,500
08/12/2025 32,750 -0.2 (-0.61%) 9,934,700 323,995.47 180,000 5,940 32,950 35,250 30,650
05/12/2025 32,950 0 (0%) 9,205,900 301,157.97 0 0 32,950 35,250 30,650
04/12/2025 32,950 0.7 (2.17%) 15,110,300 494,963.66 20,000 614.28 32,250 34,500 30,000
03/12/2025 32,250 0.25 (0.78%) 14,169,900 455,030.48 5,430,000 173,022 32,000 34,200 29,800
02/12/2025 32,000 0.5 (1.59%) 14,736,300 461,624.39 1,795,500 56,541.5 31,500 33,700 29,300
01/12/2025 31,500 -0.5 (-1.56%) 7,633,800 241,146.97 0 0 32,000 34,200 29,800

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