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
15/06/2026 46,200 0.7 (1.54%) 443,600 20,486.39 0 0 45,500 48,650 42,350
12/06/2026 45,500 -0.55 (-1.19%) 736,700 34,008.59 300,000 13,908.9 46,050 49,250 42,850
11/06/2026 46,050 -0.55 (-1.18%) 306,900 14,198.82 0 0 46,600 49,850 43,350
10/06/2026 46,600 0.2 (0.43%) 555,200 25,803.8 300,000 13,920 46,400 49,600 43,200
09/06/2026 46,400 0.1 (0.22%) 616,800 28,707.25 0 0 46,300 49,500 43,100
08/06/2026 46,300 0.65 (1.42%) 900,400 42,045.96 300,000 14,400 45,650 48,800 42,500
05/06/2026 45,650 -0.8 (-1.72%) 1,405,300 64,594.51 0 0 46,450 49,700 43,200
04/06/2026 46,450 -1.55 (-3.23%) 1,626,700 75,474.87 300,000 14,400 48,000 51,300 44,650
03/06/2026 48,000 -2.9 (-5.7%) 1,573,000 78,367.4 0 0 50,900 54,400 47,350
02/06/2026 50,900 -0.9 (-1.74%) 1,465,100 75,076.74 0 0 51,800 55,400 48,200
01/06/2026 51,800 -0.2 (-0.38%) 620,700 32,313.93 0 0 52,000 55,600 48,400
29/05/2026 52,000 -1 (-1.89%) 923,600 48,873.79 0 0 53,000 56,700 49,300
28/05/2026 53,000 -1 (-1.85%) 1,104,900 59,269.61 0 0 54,000 57,700 50,300
27/05/2026 54,000 -0.1 (-0.18%) 1,250,500 68,114.64 39,900 2,042.88 54,100 57,800 50,400
26/05/2026 54,100 0.1 (0.19%) 478,200 25,906.17 0 0 54,000 57,700 50,300
25/05/2026 54,000 0.8 (1.5%) 1,171,200 63,490.46 100,000 5,450 53,200 56,900 49,500
22/05/2026 53,200 0 (0%) 565,600 30,316.87 0 0 53,200 56,900 49,500
21/05/2026 53,200 0.9 (1.72%) 2,992,700 159,966.44 1,213,000 65,965 52,300 55,900 48,650
20/05/2026 52,300 0.7 (1.36%) 1,000,700 52,296.15 0 0 51,600 55,200 48,000
19/05/2026 51,600 -0.7 (-1.34%) 903,000 47,156.93 445,900 22,732.88 52,300 55,900 48,650
18/05/2026 52,300 0.8 (1.55%) 962,300 49,797.87 2,105,000 115,775 51,500 55,100 47,900
15/05/2026 51,500 -0.6 (-1.15%) 996,300 52,066.69 0 0 52,100 55,700 48,500
14/05/2026 52,100 0.6 (1.17%) 856,800 44,216.08 110,000 6,002.15 51,500 55,100 47,900
13/05/2026 54,500 0 (0%) 2,136,300 120,037.29 0 0 54,500 58,300 50,700
12/05/2026 54,500 1.7 (3.22%) 2,493,500 134,774.56 173,600 8,541.12 52,800 56,400 49,150
11/05/2026 52,800 1 (1.93%) 1,723,700 90,156.26 43,000 2,072.6 51,800 55,400 48,200
08/05/2026 51,800 0.6 (1.17%) 1,675,800 87,063.3 961,000 49,972 51,200 54,700 47,650
07/05/2026 51,200 1.8 (3.64%) 2,480,800 126,908.36 943,100 46,798.6 49,400 52,800 45,950
06/05/2026 49,400 1.3 (2.7%) 1,457,400 71,724.99 0 0 48,100 51,400 44,750
05/05/2026 48,100 1.1 (2.34%) 1,469,600 70,426.07 755,000 35,873.2 47,000 50,200 43,750
04/05/2026 47,000 -0.3 (-0.63%) 813,100 38,373.01 0 0 47,300 50,600 44,000
29/04/2026 47,300 1.7 (3.73%) 1,345,800 63,025.08 84,200 3,750.1 45,600 48,750 42,450
28/04/2026 45,600 -0.7 (-1.51%) 952,100 43,434.27 33,000 1,422.3 46,300 49,500 43,100
24/04/2026 46,300 -0.2 (-0.43%) 586,300 27,090.32 43,000 1,929.9 46,500 49,750 43,250
23/04/2026 46,500 -0.5 (-1.06%) 1,123,000 52,503.93 33,000 1,534.5 47,000 50,200 43,750
22/04/2026 47,000 -0.05 (-0.11%) 1,627,100 75,958.9 43,000 2,110.1 47,050 50,300 43,800
21/04/2026 47,050 1.05 (2.28%) 1,904,500 90,504.58 1,103,000 52,944 46,000 49,200 42,800
20/04/2026 46,000 0 (0%) 1,073,800 49,971.72 20,000 984 46,000 49,200 42,800
17/04/2026 46,000 -1.3 (-2.75%) 1,228,900 57,373.34 335,000 15,962.2 47,300 50,600 44,000
16/04/2026 47,300 -0.4 (-0.84%) 814,900 38,611.57 20,000 888 47,700 51,000 44,400
15/04/2026 47,700 -0.3 (-0.63%) 985,700 47,321.21 1,198,000 55,297.1 48,000 51,300 44,650
14/04/2026 48,000 0.05 (0.1%) 1,889,000 91,626.48 20,000 1,000 47,950 51,300 44,600
13/04/2026 47,950 -1.35 (-2.74%) 1,836,000 89,753.1 2,043,000 106,194.6 49,300 52,700 45,850
10/04/2026 49,300 1.3 (2.71%) 2,186,400 108,038.46 0 0 48,000 51,300 44,650
09/04/2026 48,000 0.5 (1.05%) 1,644,100 79,265.79 0 0 47,500 50,800 44,200
08/04/2026 47,500 -0.5 (-1.04%) 1,739,200 84,306.45 480,000 23,040 48,000 51,300 44,650
07/04/2026 48,000 1.9 (4.12%) 3,622,800 173,965.1 0 0 46,100 49,300 42,900
06/04/2026 46,100 3 (6.96%) 4,021,800 182,324.51 0 0 43,100 46,100 40,100
03/04/2026 43,100 1.3 (3.11%) 2,029,400 86,874.12 450,000 20,115 41,800 44,700 38,900
02/04/2026 41,800 -0.6 (-1.42%) 995,000 41,635.94 0 0 42,400 45,350 39,450
01/04/2026 42,400 0.5 (1.19%) 1,737,100 73,433.68 0 0 41,900 44,800 39,000
31/03/2026 41,900 -0.05 (-0.12%) 1,068,300 44,837.59 0 0 41,950 44,850 39,050
30/03/2026 41,950 0.15 (0.36%) 1,047,100 43,794.14 442,000 19,448 41,800 44,700 38,900
27/03/2026 41,800 0 (0%) 1,152,800 48,433.01 0 0 41,800 44,700 38,900
26/03/2026 41,800 0 (0%) 636,800 26,518.95 0 0 41,800 44,700 38,900
25/03/2026 41,800 -0.1 (-0.24%) 953,700 39,815.78 0 0 41,900 44,800 39,000
24/03/2026 41,900 0.75 (1.82%) 1,020,400 42,242.23 0 0 41,150 44,000 38,300
23/03/2026 41,150 0.05 (0.12%) 745,300 30,928.49 1,745,000 75,035 41,100 43,950 38,250
20/03/2026 41,100 -2.8 (-6.38%) 1,920,100 80,979.14 52,500 2,301.55 43,900 46,950 40,850
19/03/2026 43,900 0.25 (0.57%) 4,447,600 190,809.06 0 0 43,650 46,700 40,600
18/03/2026 43,650 0.3 (0.69%) 2,196,800 96,335.57 0 0 43,350 46,350 40,350
17/03/2026 43,350 1.35 (3.21%) 3,410,600 147,533.83 0 0 42,000 44,900 39,100
16/03/2026 42,000 0.5 (1.2%) 1,219,100 50,574.2 0 0 41,500 44,400 38,600
13/03/2026 41,500 0.4 (0.97%) 1,678,600 69,495.93 1,423,000 62,540.85 41,100 43,950 38,250
12/03/2026 41,100 -0.6 (-1.44%) 2,167,300 88,849.4 0 0 41,700 44,600 38,800
11/03/2026 41,700 1.1 (2.71%) 2,275,300 93,247.9 0 0 40,600 43,400 37,800
10/03/2026 40,600 0.25 (0.62%) 2,403,800 96,963.07 1,155,000 49,838.25 40,350 43,150 37,550
09/03/2026 40,350 -1.9 (-4.5%) 1,982,400 80,766.12 5,011,000 226,497.2 42,250 45,200 39,300
06/03/2026 42,250 -0.6 (-1.4%) 1,469,300 62,385.72 0 0 42,850 45,800 39,900
05/03/2026 42,850 -0.25 (-0.58%) 1,933,300 82,445.73 3,699,000 170,523.9 43,100 46,100 40,100
04/03/2026 43,100 0.7 (1.65%) 2,091,600 88,524.37 0 0 42,400 45,350 39,450
03/03/2026 42,400 0.5 (1.19%) 1,332,600 56,186.54 0 0 41,900 44,800 39,000
02/03/2026 41,900 -1.15 (-2.67%) 1,500,700 63,630.11 608,000 27,998.4 43,050 46,050 40,050
27/02/2026 43,050 -0.1 (-0.23%) 1,473,700 63,792.79 36,000 1,555.2 43,150 46,150 40,150
26/02/2026 43,150 0.85 (2.01%) 3,105,500 133,578.07 1,440,000 65,160 42,300 45,250 39,350
25/02/2026 42,300 -0.3 (-0.7%) 1,826,400 77,371.18 4,788,000 218,091.6 42,600 45,550 39,650
24/02/2026 42,600 0.05 (0.12%) 1,326,400 56,264.55 122,500 5,212.38 42,550 45,500 39,600
23/02/2026 42,550 0.5 (1.19%) 722,700 30,762.57 36,000 1,535.4 42,050 44,950 39,150
13/02/2026 42,050 0.2 (0.48%) 2,457,800 103,212.41 0 0 41,850 44,750 38,950
12/02/2026 41,850 -0.2 (-0.48%) 458,300 19,179.75 1,058,000 47,360.9 42,050 44,950 39,150
11/02/2026 42,050 0.25 (0.6%) 1,276,800 53,572.79 0 0 41,800 44,700 38,900
10/02/2026 41,800 -0.05 (-0.12%) 1,588,400 66,138.04 23,000 1,029.25 41,850 44,750 38,950
09/02/2026 41,850 -0.05 (-0.12%) 817,400 34,392.48 0 0 41,900 44,800 39,000
06/02/2026 41,900 0.9 (2.2%) 1,869,700 76,875.52 23,000 1,007.4 41,000 43,850 38,150
05/02/2026 41,000 -1.2 (-2.84%) 1,331,700 55,516.56 0 0 42,200 45,150 39,250
04/02/2026 42,200 0.65 (1.56%) 1,567,200 65,793.68 0 0 41,550 44,450 38,650
03/02/2026 41,550 -0.45 (-1.07%) 1,040,300 43,658.69 215,000 8,968.86 42,000 44,900 39,100
02/02/2026 42,000 0.35 (0.84%) 1,414,600 58,522.79 0 0 41,650 44,550 38,750
30/01/2026 41,650 -0.05 (-0.12%) 1,478,700 61,883.21 0 0 41,700 44,600 38,800
29/01/2026 41,700 -0.3 (-0.71%) 801,400 33,508.55 0 0 42,000 44,900 39,100
28/01/2026 42,000 0 (0%) 992,500 41,776.72 0 0 42,000 44,900 39,100
27/01/2026 42,000 0.1 (0.24%) 1,433,100 60,464.23 23,000 1,020.05 41,900 44,800 39,000
26/01/2026 41,900 -0.5 (-1.18%) 1,421,000 59,629.64 0 0 42,400 45,350 39,450
23/01/2026 42,400 -0.9 (-2.08%) 1,914,200 81,922.94 23,000 1,014.3 43,300 46,300 40,300
22/01/2026 43,300 0.35 (0.81%) 2,487,900 108,370.58 271,900 10,862.41 42,950 45,950 39,950
21/01/2026 42,950 0.6 (1.42%) 3,086,500 134,258.18 0 0 42,350 45,300 39,400
20/01/2026 42,350 0.8 (1.93%) 2,707,000 114,127.91 36,000 1,587.6 41,550 44,450 38,650
19/01/2026 41,550 -0.2 (-0.48%) 863,600 35,998.37 0 0 41,750 44,650 38,850
16/01/2026 41,750 0.25 (0.6%) 1,930,100 80,661.2 0 0 41,500 44,400 38,600
15/01/2026 41,500 -0.2 (-0.48%) 1,812,900 75,089.56 1,506,000 66,653.1 41,700 44,600 38,800
14/01/2026 41,700 -0.2 (-0.48%) 1,518,900 63,343.13 35,266,000 1,560,520.5 41,900 44,800 39,000
13/01/2026 41,900 -0.5 (-1.18%) 2,377,800 98,993.36 0 0 42,400 45,350 39,450
12/01/2026 42,400 1.2 (2.91%) 2,299,400 96,684.12 0 0 41,200 44,050 38,350
09/01/2026 41,200 -0.8 (-1.9%) 2,099,000 87,304.02 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.1 (-0.24%) 1,923,900 80,387.88 0 0 42,100 45,000 39,200
07/01/2026 42,100 0.4 (0.96%) 1,271,400 53,361.92 0 0 41,700 44,600 38,800
06/01/2026 41,700 1.2 (2.96%) 4,415,000 181,125.12 0 0 40,500 43,300 37,700
05/01/2026 40,500 -1.3 (-3.11%) 4,157,300 169,517.53 0 0 41,800 44,700 38,900
31/12/2025 41,800 -0.1 (-0.24%) 2,465,100 102,673.8 16,856,801 741,699.24 41,900 44,800 39,000
30/12/2025 41,900 0.1 (0.24%) 817,300 34,163.47 10,236,000 450,384 41,800 44,700 38,900
29/12/2025 41,800 0.3 (0.72%) 1,171,100 48,783.3 26,500,000 1,166,000 41,500 44,400 38,600
26/12/2025 41,500 -0.5 (-1.19%) 2,093,000 87,691.83 29,000,000 1,276,000 42,000 44,900 39,100
25/12/2025 42,000 -0.8 (-1.87%) 2,288,000 97,182.86 24,766,000 1,090,552.05 42,800 45,750 39,850
24/12/2025 42,800 1 (2.39%) 2,615,700 112,436.8 0 0 41,800 44,700 38,900
23/12/2025 41,800 -2.2 (-5%) 12,622,600 528,587.24 76,000 3,429.35 44,000 47,050 40,950
22/12/2025 44,000 0.5 (1.15%) 2,655,200 116,142.55 0 0 43,500 46,500 40,500
19/12/2025 43,500 -0.3 (-0.68%) 1,371,800 60,780.19 469,000 19,815.25 43,800 46,850 40,750
18/12/2025 43,800 -0.2 (-0.45%) 1,671,400 72,622.45 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.45 (-1.01%) 854,400 37,601.46 1,077,000 50,268.95 44,450 47,550 41,350
16/12/2025 44,450 1.65 (3.86%) 2,136,800 93,202.78 0 0 42,800 45,750 39,850
15/12/2025 42,800 -1.4 (-3.17%) 1,403,500 60,817.34 29,000 1,355.75 44,200 47,250 41,150

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