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
12/06/2026 23,200 -0.1 (-0.43%) 13,271,400 310,009.95 1,856,000 44,011.76 23,300 24,900 21,700
11/06/2026 23,300 -0.3 (-1.27%) 10,177,700 238,246.78 1,965,000 46,432.3 23,600 25,250 21,950
10/06/2026 23,600 0.05 (0.21%) 7,505,500 177,192.19 2,058,000 49,340.04 23,550 25,150 21,950
09/06/2026 23,550 0.25 (1.07%) 12,441,700 291,702.31 4,175,000 103,211.3 23,300 24,900 21,700
08/06/2026 23,300 -0.45 (-1.89%) 22,769,900 535,426.63 2,253,000 54,511.4 23,750 25,400 22,100
05/06/2026 23,750 -0.2 (-0.84%) 13,891,200 331,224.19 580,000 14,020.36 23,950 25,600 22,300
04/06/2026 23,950 -0.2 (-0.83%) 10,065,300 241,494.52 1,716,000 41,441.4 24,150 25,800 22,500
03/06/2026 24,150 0.45 (1.9%) 20,573,500 491,246.18 260,000 6,222.8 23,700 25,350 22,050
02/06/2026 23,700 -0.35 (-1.46%) 25,529,600 608,131.16 240,000 5,508 24,050 25,700 22,400
01/06/2026 24,050 0.05 (0.21%) 9,668,300 232,650.59 790,000 17,953.5 24,000 25,650 22,350
29/05/2026 24,000 0 (0%) 16,365,900 393,523.39 559,400 13,558.61 24,000 25,650 22,350
28/05/2026 24,000 -0.15 (-0.62%) 15,668,300 377,425.43 650,000 16,383.75 24,150 25,800 22,500
27/05/2026 24,150 -0.1 (-0.41%) 23,114,500 561,423.36 725,100 18,251.59 24,250 25,900 22,600
26/05/2026 24,250 0.15 (0.62%) 20,723,700 500,090.1 35,200 790.24 24,100 25,750 22,450
25/05/2026 24,100 0.15 (0.63%) 26,989,100 653,560.68 200,000 5,000 23,950 25,600 22,300
22/05/2026 26,350 -0.2 (-0.75%) 25,794,000 681,905.37 0 0 26,550 28,400 24,700
21/05/2026 26,550 0.35 (1.34%) 30,562,500 811,150.15 2,805,000 78,032 26,200 28,000 24,400
20/05/2026 26,200 -0.05 (-0.19%) 40,983,800 1,069,164.57 60,000 1,680 26,250 28,050 24,450
19/05/2026 26,250 -0.2 (-0.76%) 25,111,900 663,722.68 350,100 9,266.42 26,450 28,300 24,600
18/05/2026 26,450 -0.1 (-0.38%) 27,485,500 726,770.45 1,400,000 39,137.5 26,550 28,400 24,700
15/05/2026 26,550 -0.5 (-1.85%) 75,838,200 2,020,381.87 72,392 1,910.68 27,050 28,900 25,200
14/05/2026 27,050 -0.05 (-0.18%) 14,047,100 381,939.96 3,691,200 103,227.62 27,100 28,950 25,250
13/05/2026 27,100 0.2 (0.74%) 21,544,700 581,785.8 1,000,000 27,068 26,900 28,750 25,050
12/05/2026 26,900 -0.1 (-0.37%) 19,170,900 516,322.11 2,954,400 80,049.38 27,000 28,850 25,150
11/05/2026 27,000 -0.35 (-1.28%) 23,658,100 643,675.77 6,715,000 181,691.93 27,350 29,250 25,450
08/05/2026 27,850 0.1 (0.36%) 20,678,200 574,246.9 100,000 2,770 27,750 29,650 25,850
07/05/2026 27,750 0.15 (0.54%) 20,348,100 564,588.1 7,006,200 192,454.65 27,600 29,500 25,700
06/05/2026 27,600 0.3 (1.1%) 27,672,000 762,403.63 200,000 5,600 27,300 29,200 25,400
05/05/2026 27,300 -0.3 (-1.09%) 30,692,800 839,440.73 6,547,100 180,720.98 27,600 29,500 25,700
04/05/2026 27,600 -0.15 (-0.54%) 32,374,300 893,878.19 235,480 6,708.92 27,750 29,650 25,850
29/04/2026 27,750 0 (0%) 17,239,200 478,395.21 0 0 27,750 29,650 25,850
28/04/2026 27,750 -0.15 (-0.54%) 14,071,500 391,440.88 50,000 1,480 27,900 29,850 25,950
24/04/2026 27,900 0.1 (0.36%) 23,402,000 648,934.59 532,000 14,674.9 27,800 29,700 25,900
23/04/2026 27,800 -0.4 (-1.42%) 41,133,900 1,148,751.76 0 0 28,200 30,150 26,250
22/04/2026 28,200 -0.35 (-1.23%) 27,745,600 784,432.76 42,000 1,197 28,550 30,500 26,600
21/04/2026 28,550 0.1 (0.35%) 99,647,300 2,893,209.34 418,000 11,742 28,450 30,400 26,500
20/04/2026 28,450 0.45 (1.61%) 26,441,700 747,082.28 162,000 4,557 28,000 29,950 26,050
17/04/2026 28,000 0.05 (0.18%) 21,399,500 600,429.52 0 0 27,950 29,900 26,000
16/04/2026 27,950 -0.1 (-0.36%) 27,972,100 781,922.95 0 0 28,050 30,000 26,100
15/04/2026 28,050 -0.5 (-1.75%) 29,753,200 841,056.79 350,000 9,800 28,550 30,500 26,600
14/04/2026 28,550 0.75 (2.7%) 61,934,200 1,759,884.14 367,400 10,439.67 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 23,005,200 642,836.34 800,000 22,400 28,000 29,950 26,050
10/04/2026 28,000 -0.25 (-0.88%) 35,473,400 1,004,137.57 515,000 15,323.5 28,250 30,200 26,300
09/04/2026 28,250 0.25 (0.89%) 51,607,600 1,453,200.79 438,500 11,917.66 28,000 29,950 26,050
08/04/2026 28,000 1.2 (4.48%) 67,646,600 1,879,459.31 20,154,000 544,960.23 26,800 28,650 24,950
07/04/2026 26,800 -0.05 (-0.19%) 13,164,600 353,837.41 1,538,500 40,609.48 26,850 28,700 25,000
06/04/2026 26,850 0.2 (0.75%) 19,748,100 529,373.79 19,950,000 539,355 26,650 28,500 24,800
03/04/2026 26,650 -0.7 (-2.56%) 31,383,300 845,188.32 1,428,500 37,584.48 27,350 29,250 25,450
02/04/2026 27,350 0.2 (0.74%) 50,005,700 1,360,918.81 0 0 27,150 29,050 25,250
01/04/2026 27,150 0.25 (0.93%) 31,503,700 859,231.9 5,820,000 151,253.5 26,900 28,750 25,050
31/03/2026 26,900 0 (0%) 23,553,000 635,709.81 2,139,621 55,665.8 26,900 28,750 25,050
30/03/2026 26,900 0.4 (1.51%) 41,276,100 1,099,615.06 5,710,000 148,554.5 26,500 28,350 24,650
27/03/2026 26,500 0.6 (2.32%) 26,863,700 706,533.66 0 0 25,900 27,700 24,100
26/03/2026 25,900 -0.45 (-1.71%) 18,424,200 479,784.5 540,000 14,229 26,350 28,150 24,550
25/03/2026 26,350 0.4 (1.54%) 22,967,100 602,803.01 0 0 25,950 27,750 24,150
24/03/2026 25,950 0.45 (1.76%) 27,778,800 723,099.88 685,000 18,565 25,500 27,250 23,750
23/03/2026 25,500 -0.4 (-1.54%) 44,362,900 1,138,317.77 0 0 25,900 27,700 24,100
20/03/2026 25,900 -0.8 (-3.%) 60,885,800 1,591,332.23 2,809,000 77,759.01 26,700 28,550 24,850
19/03/2026 26,700 -0.1 (-0.37%) 36,837,300 978,848.94 550,000 15,757.5 26,800 28,650 24,950
18/03/2026 26,800 -0.1 (-0.37%) 23,058,500 619,674.84 50,000 1,280 26,900 28,750 25,050
17/03/2026 26,900 0.15 (0.56%) 24,176,300 654,853.91 240,000 6,420 26,750 28,600 24,900
16/03/2026 26,750 0.1 (0.38%) 19,880,400 530,659.56 157,000 4,096.01 26,650 28,500 24,800
13/03/2026 26,650 -0.15 (-0.56%) 28,666,500 769,273.05 600,000 16,358.15 26,800 28,650 24,950
12/03/2026 26,800 -0.6 (-2.19%) 44,045,900 1,185,172.09 70,000 1,785.7 27,400 29,300 25,500
11/03/2026 27,400 0.3 (1.11%) 49,913,200 1,361,262.05 100,000 2,563 27,100 28,950 25,250
10/03/2026 27,100 1.75 (6.9%) 91,236,600 2,452,322.71 1,475,000 39,972.5 25,350 27,100 23,600
09/03/2026 25,350 -1.9 (-6.97%) 120,981,900 3,075,221.12 1,500,000 42,000 27,250 29,150 25,350
06/03/2026 27,250 0 (0%) 44,351,700 1,202,759.32 104,800 2,846.47 27,250 29,150 25,350
05/03/2026 27,250 -0.45 (-1.62%) 47,998,900 1,321,386.95 0 0 27,700 29,600 25,800
04/03/2026 27,700 0 (0%) 68,275,500 1,867,263.49 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.8 (-2.81%) 69,294,100 1,947,757.47 250,000 6,692.5 28,500 30,450 26,550
02/03/2026 28,500 -0.3 (-1.04%) 86,907,000 2,480,440.77 0 0 28,800 30,800 26,800
27/02/2026 28,800 -0.6 (-2.04%) 47,306,500 1,372,206.38 2,750,000 80,790.8 29,400 31,450 27,350
26/02/2026 29,400 0.1 (0.34%) 54,496,800 1,585,111.98 1,000,000 28,099.5 29,300 31,350 27,250
25/02/2026 29,300 1 (3.53%) 136,409,200 3,988,013.12 150,000 4,248.7 28,300 30,250 26,350
24/02/2026 28,300 0.8 (2.91%) 99,498,300 2,791,795.11 526,000 13,714.74 27,500 29,400 25,600
23/02/2026 27,500 0.65 (2.42%) 36,086,500 986,532.85 330,000 9,026.4 26,850 28,700 25,000
13/02/2026 26,850 -0.05 (-0.19%) 24,069,800 648,094.73 0 0 26,900 28,750 25,050
12/02/2026 26,900 0.05 (0.19%) 13,137,000 353,699.9 1,550,000 41,818 26,850 28,700 25,000
11/02/2026 26,850 0.3 (1.13%) 26,495,200 712,073.39 5,700,000 153,136 26,550 28,400 24,700
10/02/2026 26,550 -0.2 (-0.75%) 32,543,400 867,378.07 342,000 9,097 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 24,310,400 653,197 6,825,000 182,851 26,800 28,650 24,950
06/02/2026 26,800 -0.75 (-2.72%) 67,073,000 1,842,386.84 3,014,000 84,372 27,550 29,450 25,650
05/02/2026 27,550 -0.75 (-2.65%) 32,887,100 913,946.8 80,000 2,120 28,300 30,250 26,350
04/02/2026 28,300 1.55 (5.79%) 145,418,100 4,064,920.56 470,000 12,149.5 26,750 28,600 24,900
03/02/2026 26,750 0.2 (0.75%) 32,029,900 860,695.73 519,600 13,820.68 26,550 28,400 24,700
02/02/2026 26,550 -0.25 (-0.93%) 44,024,300 1,165,872.34 185,000 4,884.3 26,800 28,650 24,950
30/01/2026 26,800 -0.3 (-1.11%) 40,558,400 1,096,645.74 15,700,000 418,895 27,100 28,950 25,250
29/01/2026 27,100 0.4 (1.5%) 27,608,700 745,309.24 925,000 25,770 26,700 28,550 24,850
28/01/2026 26,700 0.25 (0.95%) 29,982,700 801,736.56 2,940,000 78,679.6 26,450 28,300 24,600
27/01/2026 26,450 0.15 (0.57%) 21,014,200 554,313.57 186,000 4,917 26,300 28,100 24,500
26/01/2026 26,300 -0.45 (-1.68%) 33,759,300 892,527.13 342,000 9,208.95 26,750 28,600 24,900
23/01/2026 26,750 -0.1 (-0.37%) 24,233,600 651,955.68 480,000 12,978.95 26,850 28,700 25,000
22/01/2026 26,850 0.05 (0.19%) 27,732,600 749,365.66 100,000 2,495 26,800 28,650 24,950
21/01/2026 26,800 -0.45 (-1.65%) 37,234,300 1,002,283.05 504,000 13,831.5 27,250 29,150 25,350
20/01/2026 27,250 -0.45 (-1.62%) 44,169,600 1,212,454.44 1,646,507 46,322.76 27,700 29,600 25,800
19/01/2026 27,700 0.1 (0.36%) 40,465,900 1,129,583.31 150,000 4,140 27,600 29,500 25,700
16/01/2026 27,600 0 (0%) 65,577,000 1,829,618.87 720,000 20,820 27,600 29,500 25,700
15/01/2026 27,600 0.35 (1.28%) 61,937,700 1,709,763.4 0 0 27,250 29,150 25,350
14/01/2026 27,250 0 (0%) 53,908,300 1,469,865.59 500,000 13,632 27,250 29,150 25,350
13/01/2026 27,250 -0.25 (-0.91%) 45,777,400 1,254,175.39 0 0 27,500 29,400 25,600
12/01/2026 27,500 1.3 (4.96%) 83,534,900 2,260,867.97 0 0 26,200 28,000 24,400
09/01/2026 26,200 -0.2 (-0.76%) 35,089,300 926,647.69 0 0 26,400 28,200 24,600
08/01/2026 26,400 -0.2 (-0.75%) 37,518,600 998,338.96 4,502,000 119,561.1 26,600 28,450 24,750
07/01/2026 26,600 0.65 (2.5%) 37,249,700 984,650.42 1,298,096 32,173.48 25,950 27,750 24,150
06/01/2026 25,950 0 (0%) 39,616,600 1,021,627.21 10,550,000 283,102.5 25,950 27,750 24,150
05/01/2026 25,950 -0.45 (-1.7%) 46,487,900 1,213,561.25 12,940,000 346,145 26,400 28,200 24,600
31/12/2025 26,400 -0.1 (-0.38%) 20,149,700 533,025.15 1,700,000 42,759 26,500 28,350 24,650
30/12/2025 26,500 -0.2 (-0.75%) 24,581,900 653,515.34 136,900 3,675.95 26,700 28,550 24,850
29/12/2025 26,700 -0.2 (-0.74%) 16,525,200 443,669.24 1,615,000 43,317.5 26,900 28,750 25,050
26/12/2025 26,900 0.65 (2.48%) 94,035,000 2,542,557.33 1,890,000 52,888.5 26,250 28,050 24,450
25/12/2025 26,250 -0.3 (-1.13%) 29,780,000 787,209.37 11,250,000 300,997.5 26,550 28,400 24,700
24/12/2025 26,550 -0.2 (-0.75%) 23,136,900 616,589.33 14,180,000 379,140.04 26,750 28,600 24,900
23/12/2025 26,750 -0.15 (-0.56%) 29,588,500 797,858.78 1,755,000 48,573 26,900 28,750 25,050
22/12/2025 26,900 0.2 (0.75%) 54,880,900 1,472,297.96 3,620,000 92,029 26,700 28,550 24,850
19/12/2025 26,700 0.3 (1.14%) 29,580,600 785,320.97 5,123,000 134,467.1 26,400 28,200 24,600
18/12/2025 26,400 0 (0%) 18,777,900 495,380.83 1,216,000 32,270.8 26,400 28,200 24,600
17/12/2025 26,400 -0.3 (-1.12%) 16,546,600 438,681.06 5,083,000 139,811.3 26,700 28,550 24,850
16/12/2025 26,700 0.45 (1.71%) 29,329,900 778,438.35 996,000 26,208 26,250 28,050 24,450
15/12/2025 26,250 0.25 (0.96%) 23,939,400 628,546.17 2,187,000 57,082.84 26,000 27,800 24,200

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