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 12,300 0.25 (2.07%) 1,736,800 21,183.56 0 0 12,050 12,850 11,250
11/06/2026 12,050 0.15 (1.26%) 1,482,200 17,740.97 0 0 11,900 12,700 11,100
10/06/2026 11,900 0.1 (0.85%) 1,220,100 14,467.89 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 1,079,700 12,734.95 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 1,316,900 15,573.66 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 1,332,500 15,992.2 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.15 (1.26%) 1,290,300 15,415.69 5,500,000 65,725 11,950 12,750 11,150
03/06/2026 11,950 0.05 (0.42%) 1,223,600 14,486.35 0 0 11,900 12,700 11,100
02/06/2026 11,900 -0.05 (-0.42%) 1,277,700 15,140.55 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.25 (2.14%) 1,179,200 13,972.19 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.5 (-4.1%) 2,634,100 31,493.98 0 0 12,200 13,050 11,350
28/05/2026 12,200 -0.25 (-2.01%) 1,315,200 16,223.88 0 0 12,450 13,300 11,600
27/05/2026 12,450 0.1 (0.81%) 2,080,200 25,789.16 0 0 12,350 13,200 11,500
26/05/2026 12,350 0.1 (0.82%) 1,433,900 17,670.3 245,000 3,025.75 12,250 13,100 11,400
25/05/2026 12,250 -0.05 (-0.41%) 1,436,300 17,673.79 0 0 12,300 13,150 11,450
22/05/2026 12,300 0 (0%) 1,497,300 18,287.5 0 0 12,300 13,150 11,450
21/05/2026 12,300 0 (0%) 1,358,100 16,584.27 0 0 12,300 13,150 11,450
20/05/2026 12,300 0 (0%) 1,365,100 16,621.84 460,000 5,980 12,300 13,150 11,450
19/05/2026 12,300 -0.05 (-0.4%) 1,227,100 15,166.06 36,000 444.6 12,350 13,200 11,500
18/05/2026 12,350 0 (0%) 1,263,800 15,517.64 0 0 12,350 13,200 11,500
15/05/2026 12,350 -0.1 (-0.8%) 1,139,100 14,114.2 0 0 12,450 13,300 11,600
14/05/2026 12,450 0.05 (0.4%) 1,232,900 15,331.07 0 0 12,400 13,250 11,550
13/05/2026 12,400 -0.1 (-0.8%) 1,289,600 16,098.26 0 0 12,500 13,350 11,650
12/05/2026 12,500 0 (0%) 1,521,500 19,004.51 0 0 12,500 13,350 11,650
11/05/2026 12,500 0.1 (0.81%) 2,119,900 26,526.31 400,000 5,000 12,400 13,250 11,550
08/05/2026 14,850 0.35 (2.41%) 3,412,300 49,790.2 0 0 14,500 15,500 13,500
07/05/2026 14,500 0.15 (1.05%) 2,464,100 35,639.95 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.15 (1.06%) 2,036,700 29,119.34 4,000,000 56,000 14,200 15,150 13,250
05/05/2026 14,200 -0.1 (-0.7%) 1,554,500 21,984.36 2,800,000 39,200 14,300 15,300 13,300
04/05/2026 14,300 0.2 (1.42%) 2,071,300 29,472.62 0 0 14,100 15,050 13,150
29/04/2026 14,100 0.05 (0.36%) 1,522,500 21,451.54 0 0 14,050 15,000 13,100
28/04/2026 14,050 -0.15 (-1.06%) 1,537,800 21,761.37 0 0 14,200 15,150 13,250
24/04/2026 14,200 0.3 (2.16%) 3,061,800 43,138.98 0 0 13,900 14,850 12,950
23/04/2026 13,900 -0.05 (-0.36%) 2,223,200 31,137.69 0 0 13,950 14,900 13,000
22/04/2026 13,950 0.45 (3.33%) 3,303,100 45,451.83 0 0 13,500 14,400 12,600
21/04/2026 13,500 0 (0%) 1,474,000 19,893.24 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 1,208,100 16,310.11 300,000 4,050 13,500 14,400 12,600
17/04/2026 13,500 0 (0%) 1,472,600 19,863.03 0 0 13,500 14,400 12,600
16/04/2026 13,500 0 (0%) 1,149,700 15,414.83 1,789,066 22,542.23 13,500 14,400 12,600
15/04/2026 13,500 0 (0%) 1,397,700 18,807.05 0 0 13,500 14,400 12,600
14/04/2026 13,500 0 (0%) 1,779,500 23,930.24 0 0 13,500 14,400 12,600
13/04/2026 13,500 -0.05 (-0.37%) 1,566,100 20,893.5 0 0 13,550 14,450 12,650
10/04/2026 13,550 0.1 (0.74%) 2,015,200 27,333.17 0 0 13,450 14,350 12,550
09/04/2026 13,450 0 (0%) 1,768,000 23,632.72 0 0 13,450 14,350 12,550
08/04/2026 13,450 0.4 (3.07%) 2,134,400 28,552.8 600,000 8,340 13,050 13,950 12,150
07/04/2026 13,050 0.05 (0.38%) 1,141,500 14,816.57 0 0 13,000 13,900 12,100
06/04/2026 13,000 0.05 (0.39%) 1,143,700 14,867.03 0 0 12,950 13,850 12,050
03/04/2026 12,950 0 (0%) 1,150,600 14,909.89 0 0 12,950 13,850 12,050
02/04/2026 12,950 -0.1 (-0.77%) 1,055,200 13,707.28 0 0 13,050 13,950 12,150
01/04/2026 13,050 0 (0%) 1,258,200 16,462.71 1,000,000 12,150 13,050 13,950 12,150
31/03/2026 13,050 0 (0%) 1,307,900 17,002.59 0 0 13,050 13,950 12,150
30/03/2026 13,050 -0.15 (-1.14%) 1,866,700 24,226.55 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.35 (2.72%) 1,659,900 21,562.72 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.15 (1.18%) 1,056,200 13,524.12 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.2 (1.6%) 1,045,500 13,210.67 2,000,000 23,300 12,500 13,350 11,650
24/03/2026 12,500 0 (0%) 1,712,000 21,513.02 0 0 12,500 13,350 11,650
23/03/2026 12,500 0.4 (3.31%) 2,307,600 28,682.92 0 0 12,100 12,900 11,300
20/03/2026 12,100 -0.55 (-4.35%) 4,208,400 51,416.04 0 0 12,650 13,500 11,800
19/03/2026 12,650 -0.1 (-0.78%) 2,393,500 30,506.34 0 0 12,750 13,600 11,900
18/03/2026 12,750 -0.3 (-2.3%) 2,141,500 27,666.14 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.15 (1.16%) 1,225,000 16,042.45 0 0 12,900 13,800 12,000
16/03/2026 12,900 0.1 (0.78%) 1,175,000 15,047.46 2,590,000 33,365 12,800 13,650 11,950
13/03/2026 12,800 -0.25 (-1.92%) 1,275,000 16,390.97 0 0 13,050 13,950 12,150
12/03/2026 13,050 -0.1 (-0.76%) 1,336,800 17,418.49 0 0 13,150 14,050 12,250
11/03/2026 13,150 0.25 (1.94%) 1,152,400 14,978.75 0 0 12,900 13,800 12,000
10/03/2026 12,900 0.2 (1.57%) 1,773,400 22,688.91 0 0 12,700 13,550 11,850
09/03/2026 12,700 -0.95 (-6.96%) 2,890,200 37,151.24 724,125 10,499.81 13,650 14,600 12,700
06/03/2026 13,650 0 (0%) 1,362,900 18,664.98 0 0 13,650 14,600 12,700
05/03/2026 13,650 0 (0%) 1,296,900 17,904.37 0 0 13,650 14,600 12,700
04/03/2026 13,650 -0.2 (-1.44%) 1,524,800 20,905.22 0 0 13,850 14,800 12,900
03/03/2026 13,850 -0.15 (-1.07%) 1,374,900 19,152.76 0 0 14,000 14,950 13,050
02/03/2026 14,000 0 (0%) 1,508,900 20,971.24 4,079,000 56,512.9 14,000 14,950 13,050
27/02/2026 14,000 -0.15 (-1.06%) 1,419,600 19,997.23 0 0 14,150 15,100 13,200
26/02/2026 14,150 0 (0%) 1,114,200 15,750.89 0 0 14,150 15,100 13,200
25/02/2026 14,150 0.05 (0.35%) 1,511,100 21,343.87 0 0 14,100 15,050 13,150
24/02/2026 14,100 0 (0%) 1,229,100 17,306.26 0 0 14,100 15,050 13,150
23/02/2026 14,100 0.05 (0.36%) 1,956,000 27,398.66 3,583,000 49,188.4 14,050 15,000 13,100
13/02/2026 14,050 0 (0%) 1,471,200 20,574.41 0 0 14,050 15,000 13,100
12/02/2026 14,050 -0.1 (-0.71%) 968,500 13,688.37 0 0 14,150 15,100 13,200
11/02/2026 14,150 0.1 (0.71%) 1,391,200 19,507.92 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 1,142,300 15,989.35 1,000,000 14,230 14,050 15,000 13,100
09/02/2026 14,050 0.05 (0.36%) 1,451,800 20,281.54 0 0 14,000 14,950 13,050
06/02/2026 14,000 -0.1 (-0.71%) 1,248,900 17,459.14 0 0 14,100 15,050 13,150
05/02/2026 14,100 0 (0%) 1,489,800 20,951.54 143,000 2,030.6 14,100 15,050 13,150
04/02/2026 14,100 -0.05 (-0.35%) 1,198,900 16,903.68 0 0 14,150 15,100 13,200
03/02/2026 14,150 0 (0%) 1,315,700 18,592.63 0 0 14,150 15,100 13,200
02/02/2026 14,150 0 (0%) 1,367,600 19,329.63 0 0 14,150 15,100 13,200
30/01/2026 14,150 0.05 (0.35%) 1,230,700 17,429.28 0 0 14,100 15,050 13,150
29/01/2026 14,100 -0.15 (-1.05%) 1,432,800 20,345.67 0 0 14,250 15,200 13,300
28/01/2026 14,250 -0.1 (-0.7%) 1,504,000 21,516.96 0 0 14,350 15,350 13,350
27/01/2026 14,350 0 (0%) 1,142,400 16,360.48 1,000,000 14,100 14,350 15,350 13,350
26/01/2026 14,350 -0.2 (-1.37%) 1,423,200 20,618.65 0 0 14,550 15,550 13,550
23/01/2026 14,550 -0.15 (-1.02%) 1,133,600 16,588.39 0 0 14,700 15,700 13,700
22/01/2026 14,700 0.05 (0.34%) 1,196,400 17,577.92 0 0 14,650 15,650 13,650
21/01/2026 14,650 -0.05 (-0.34%) 1,313,800 19,210.99 1,000,000 15,700 14,700 15,700 13,700
20/01/2026 14,700 -0.05 (-0.34%) 1,257,500 18,538.7 0 0 14,750 15,750 13,750
19/01/2026 14,750 -0.1 (-0.67%) 1,246,300 18,452.36 5,000,000 79,250 14,850 15,850 13,850
16/01/2026 14,850 0 (0%) 1,288,900 19,161.81 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.15 (-1%) 1,462,000 21,826.08 0 0 15,000 16,050 13,950
14/01/2026 15,000 0.1 (0.67%) 2,132,500 32,148.26 0 0 14,900 15,900 13,900
13/01/2026 14,900 -0.2 (-1.32%) 1,811,000 27,278.09 0 0 15,100 16,150 14,050
12/01/2026 15,100 0.45 (3.07%) 2,636,000 39,244.61 0 0 14,650 15,650 13,650
09/01/2026 14,650 0.05 (0.34%) 1,573,300 23,151.07 0 0 14,600 15,600 13,600
08/01/2026 14,600 0.2 (1.39%) 1,943,400 28,379.07 0 0 14,400 15,400 13,400
07/01/2026 14,400 0.2 (1.41%) 1,112,500 15,966.72 0 0 14,200 15,150 13,250
06/01/2026 14,200 0 (0%) 1,252,000 17,791.05 0 0 14,200 15,150 13,250
05/01/2026 14,200 -0.1 (-0.7%) 1,326,900 18,953.75 0 0 14,300 15,300 13,300
31/12/2025 14,300 0 (0%) 1,244,200 17,724.37 0 0 14,300 15,300 13,300
30/12/2025 14,300 0.05 (0.35%) 1,118,200 15,916.85 0 0 14,250 15,200 13,300
29/12/2025 14,250 0.05 (0.35%) 1,248,000 17,789.84 0 0 14,200 15,150 13,250
26/12/2025 14,200 -0.1 (-0.7%) 1,226,800 17,467.85 10,550,000 140,860 14,300 15,300 13,300
25/12/2025 14,300 -0.2 (-1.38%) 1,173,900 16,873.83 3,500,000 47,250 14,500 15,500 13,500
24/12/2025 14,500 0.1 (0.69%) 1,275,900 18,375.72 10,550,000 162,470 14,400 15,400 13,400
23/12/2025 14,400 0 (0%) 1,252,500 18,128.31 5,220,000 69,948 14,400 15,400 13,400
22/12/2025 14,400 -0.1 (-0.69%) 1,304,800 18,868.05 3,720,000 50,220 14,500 15,500 13,500
19/12/2025 14,500 0.2 (1.4%) 1,529,600 21,915.22 5,220,000 79,605 14,300 15,300 13,300
18/12/2025 14,300 0.15 (1.06%) 1,219,100 17,364.81 9,200,000 135,068.5 14,150 15,100 13,200
17/12/2025 14,150 -0.15 (-1.05%) 1,375,200 19,598.44 0 0 14,300 15,300 13,300
16/12/2025 14,300 0.2 (1.42%) 1,227,200 17,342.02 0 0 14,100 15,050 13,150
15/12/2025 14,100 0 (0%) 1,218,800 17,186.6 3,600,000 47,517 14,100 15,050 13,150

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