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
10/07/2026 25,300 -0.1 (-0.39%) 525,200 13,317.66 0 0 25,400 27,150 23,650
09/07/2026 25,400 -0.4 (-1.55%) 865,100 22,066.68 310,000 7,930.28 25,800 27,600 24,000
08/07/2026 25,800 0.15 (0.58%) 1,662,300 43,042.31 700,000 17,990 25,650 27,400 23,900
07/07/2026 25,650 0.2 (0.79%) 1,537,900 39,070.75 0 0 25,450 27,200 23,700
06/07/2026 25,450 -0.35 (-1.36%) 2,549,200 64,742.4 0 0 25,800 27,600 24,000
03/07/2026 25,800 -0.5 (-1.9%) 1,574,700 40,827.04 0 0 26,300 28,100 24,500
02/07/2026 26,300 -0.4 (-1.5%) 1,160,800 30,708.86 0 0 26,700 28,550 24,850
01/07/2026 26,700 0.55 (2.1%) 1,624,400 42,997.71 0 0 26,150 27,950 24,350
30/06/2026 26,150 -0.25 (-0.95%) 1,501,600 39,664.77 0 0 26,400 28,200 24,600
29/06/2026 26,400 -0.05 (-0.19%) 970,600 25,639.46 0 0 26,450 28,300 24,600
26/06/2026 26,450 1 (3.93%) 4,580,200 120,366.26 0 0 25,450 27,200 23,700
25/06/2026 25,450 -0.05 (-0.2%) 1,388,600 35,386.22 0 0 25,500 27,250 23,750
24/06/2026 25,500 -0.2 (-0.78%) 2,554,800 65,345.22 0 0 25,700 27,450 23,950
23/06/2026 25,700 -0.9 (-3.38%) 2,707,200 70,990.62 0 0 26,600 28,450 24,750
22/06/2026 26,600 -0.45 (-1.66%) 1,824,800 48,706.67 50,000 1,445 27,050 28,900 25,200
19/06/2026 27,050 0 (0%) 2,328,700 63,313.07 0 0 27,050 28,900 25,200
18/06/2026 27,050 -0.6 (-2.17%) 2,322,900 63,452. 50,000 1,477.5 27,650 29,550 25,750
17/06/2026 27,650 -0.35 (-1.25%) 2,244,800 62,264.26 0 0 28,000 29,950 26,050
16/06/2026 28,000 1.75 (6.67%) 8,740,700 240,639.59 0 0 26,250 28,050 24,450
15/06/2026 26,250 0.85 (3.35%) 1,418,700 36,715.44 0 0 25,400 27,150 23,650
12/06/2026 25,400 -0.55 (-2.12%) 1,677,200 43,212.99 0 0 25,950 27,750 24,150
11/06/2026 26,450 -0.3 (-1.12%) 675,600 17,937.47 0 0 26,750 28,600 24,900
10/06/2026 26,750 0.95 (3.68%) 2,544,800 68,181.36 0 0 25,800 27,600 24,000
09/06/2026 25,800 0.15 (0.58%) 556,400 14,321.16 0 0 25,650 27,400 23,900
08/06/2026 25,650 -0.3 (-1.16%) 878,200 22,573.69 0 0 25,950 27,750 24,150
05/06/2026 25,950 -0.3 (-1.14%) 956,300 24,861.96 0 0 26,250 28,050 24,450
04/06/2026 26,250 -0.25 (-0.94%) 713,500 18,760.01 0 0 26,500 28,350 24,650
03/06/2026 26,500 0.45 (1.73%) 934,600 24,642.41 0 0 26,050 27,850 24,250
02/06/2026 26,050 -0.7 (-2.62%) 1,639,300 43,010.25 0 0 26,750 28,600 24,900
01/06/2026 26,750 0.35 (1.33%) 2,085,300 56,011.65 0 0 26,400 28,200 24,600
29/05/2026 26,400 -0.15 (-0.56%) 1,247,800 33,065.75 0 0 26,550 28,400 24,700
28/05/2026 26,550 0.15 (0.57%) 1,462,600 38,879.77 0 0 26,400 28,200 24,600
27/05/2026 26,400 -0.2 (-0.75%) 1,228,800 32,517.13 0 0 26,600 28,450 24,750
26/05/2026 26,600 0.45 (1.72%) 1,638,000 43,396.6 0 0 26,150 27,950 24,350
25/05/2026 26,150 0.65 (2.55%) 1,928,200 50,593.3 0 0 25,500 27,250 23,750
22/05/2026 25,500 0.25 (0.99%) 1,772,800 44,919.21 0 0 25,250 27,000 23,500
21/05/2026 25,250 -0.4 (-1.56%) 1,806,000 45,852.12 0 0 25,650 27,400 23,900
20/05/2026 25,650 -0.5 (-1.91%) 3,146,000 80,214.25 0 0 26,150 27,950 24,350
19/05/2026 26,150 -0.05 (-0.19%) 1,303,600 34,363.94 0 0 26,200 28,000 24,400
18/05/2026 26,200 -0.3 (-1.13%) 1,958,000 51,424.57 0 0 26,500 28,350 24,650
15/05/2026 26,500 -0.45 (-1.67%) 1,799,500 47,803.56 0 0 26,950 28,800 25,100
14/05/2026 26,950 0.65 (2.47%) 1,752,600 46,949.55 0 0 26,300 28,100 24,500
13/05/2026 26,300 -0.5 (-1.87%) 2,239,000 58,956.41 0 0 26,800 28,650 24,950
12/05/2026 26,800 0.4 (1.52%) 2,199,800 58,718.59 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 1,732,800 45,982.33 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.5 (-1.85%) 3,100,700 82,557.55 0 0 27,000 28,850 25,150
07/05/2026 27,000 -0.25 (-0.92%) 3,875,300 105,680.99 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 2,316,500 62,869.06 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.8 (-2.88%) 3,578,700 98,084.96 0 0 27,800 29,700 25,900
04/05/2026 27,800 0.05 (0.18%) 1,109,900 31,143.22 0 0 27,750 29,650 25,850
29/04/2026 27,750 0.2 (0.73%) 1,954,500 54,494.81 0 0 27,550 29,450 25,650
28/04/2026 27,550 -0.1 (-0.36%) 1,015,700 28,109.97 0 0 27,650 29,550 25,750
24/04/2026 27,650 -0.3 (-1.07%) 2,196,200 60,557.16 0 0 27,950 29,900 26,000
23/04/2026 27,950 -0.5 (-1.76%) 2,885,500 80,716.89 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.3 (1.07%) 993,600 28,127.79 0 0 28,150 30,100 26,200
21/04/2026 28,150 -0.4 (-1.4%) 1,813,900 51,675.1 0 0 28,550 30,500 26,600
20/04/2026 28,550 0 (0%) 1,634,300 47,088.86 0 0 28,550 30,500 26,600
17/04/2026 28,550 -0.2 (-0.7%) 1,290,500 36,964.96 0 0 28,750 30,750 26,750
16/04/2026 28,750 -0.2 (-0.69%) 3,440,600 97,679.82 0 0 28,950 30,950 26,950
15/04/2026 28,950 -0.2 (-0.69%) 3,431,500 100,472.54 0 0 29,150 31,150 27,150
14/04/2026 29,150 -0.15 (-0.51%) 2,577,100 75,184.64 0 0 29,300 31,350 27,250
13/04/2026 29,300 0.1 (0.34%) 2,405,000 70,348.92 0 0 29,200 31,200 27,200
10/04/2026 29,200 -0.2 (-0.68%) 2,488,000 73,219.05 0 0 29,400 31,450 27,350
09/04/2026 29,400 0.05 (0.17%) 4,602,000 136,596.29 0 0 29,350 31,400 27,300
08/04/2026 29,350 1.65 (5.96%) 4,280,700 124,347.52 0 0 27,700 29,600 25,800
07/04/2026 27,700 0 (0%) 2,050,800 56,738.76 0 0 27,700 29,600 25,800
06/04/2026 27,700 -0.4 (-1.42%) 3,211,100 90,700.46 0 0 28,100 30,050 26,150
03/04/2026 28,100 -1.4 (-4.75%) 5,106,200 146,429.15 0 0 29,500 31,550 27,450
02/04/2026 29,500 -0.35 (-1.17%) 4,351,800 126,324.22 177,000 5,122.56 29,850 31,900 27,800
01/04/2026 29,850 0.85 (2.93%) 5,707,400 170,528.47 0 0 29,000 31,000 27,000
31/03/2026 29,000 0.25 (0.87%) 2,992,800 87,009.37 55,000 1,474 28,750 30,750 26,750
30/03/2026 28,750 -0.6 (-2.04%) 3,325,900 96,039. 0 0 29,350 31,400 27,300
27/03/2026 29,350 0.95 (3.35%) 5,347,500 155,410.46 0 0 28,400 30,350 26,450
26/03/2026 28,400 -0.9 (-3.07%) 4,304,500 123,721.72 0 0 29,300 31,350 27,250
25/03/2026 29,300 1.1 (3.9%) 6,216,100 180,074.62 0 0 28,200 30,150 26,250
24/03/2026 28,200 1.8 (6.82%) 4,817,700 134,800.78 0 0 26,400 28,200 24,600
23/03/2026 26,400 -1.3 (-4.69%) 3,834,200 103,298.21 0 0 27,700 29,600 25,800
20/03/2026 27,700 -0.3 (-1.07%) 2,169,900 60,402.96 0 0 28,000 29,950 26,050
19/03/2026 28,000 0.3 (1.08%) 4,290,900 120,366.8 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.1 (-0.36%) 2,755,200 75,819.22 0 0 27,800 29,700 25,900
17/03/2026 27,800 -0.2 (-0.71%) 3,103,600 87,172.93 0 0 28,000 29,950 26,050
16/03/2026 28,000 1.6 (6.06%) 6,066,500 167,945.58 549,220 14,499.41 26,400 28,200 24,600
13/03/2026 26,400 -0.5 (-1.86%) 4,883,400 131,323.08 0 0 26,900 28,750 25,050
12/03/2026 26,900 0.05 (0.19%) 3,474,300 92,773.45 225,100 5,627.5 26,850 28,700 25,000
11/03/2026 26,850 1 (3.87%) 6,067,800 161,053.26 100,000 2,710 25,850 27,650 24,050
10/03/2026 25,850 1.65 (6.82%) 6,163,300 156,363.68 0 0 24,200 25,850 22,550
09/03/2026 24,200 -1.8 (-6.92%) 4,488,500 108,739.96 0 0 26,000 27,800 24,200
06/03/2026 26,000 0.4 (1.56%) 4,071,600 105,997.14 390,000 10,259 25,600 27,350 23,850
05/03/2026 25,600 -0.1 (-0.39%) 3,415,600 89,048.18 0 0 25,700 27,450 23,950
04/03/2026 25,700 -0.25 (-0.96%) 6,702,900 168,803.03 0 0 25,950 27,750 24,150
03/03/2026 25,950 -0.5 (-1.89%) 5,548,500 144,851.49 0 0 26,450 28,300 24,600
02/03/2026 26,450 -1.4 (-5.03%) 7,174,500 191,767.62 0 0 27,850 29,750 25,950
27/02/2026 27,850 -0.5 (-1.76%) 2,446,000 68,440.25 0 0 28,350 30,300 26,400
26/02/2026 28,350 0.3 (1.07%) 1,847,800 52,114.22 0 0 28,050 30,000 26,100
25/02/2026 28,050 -0.6 (-2.09%) 3,606,300 101,863.5 20,000 571 28,650 30,650 26,650
24/02/2026 28,650 -0.1 (-0.35%) 1,772,100 50,872.01 0 0 28,750 30,750 26,750
23/02/2026 28,750 -0.25 (-0.86%) 2,474,500 70,957.67 0 0 29,000 31,000 27,000
13/02/2026 29,000 -0.7 (-2.36%) 2,292,000 67,099.13 0 0 29,700 31,750 27,650
12/02/2026 29,700 0.8 (2.77%) 4,216,700 124,196.14 0 0 28,900 30,900 26,900
11/02/2026 28,900 1.4 (5.09%) 3,632,400 103,631.51 0 0 27,500 29,400 25,600
10/02/2026 27,500 0.1 (0.36%) 1,663,700 45,858.09 0 0 27,400 29,300 25,500
09/02/2026 27,400 0.35 (1.29%) 2,589,000 70,407.4 0 0 27,050 28,900 25,200
06/02/2026 27,050 -1.55 (-5.42%) 4,873,200 134,771.33 130,000 3,718 28,600 30,600 26,600
05/02/2026 28,600 0 (0%) 1,696,500 48,812.38 0 0 28,600 30,600 26,600
04/02/2026 28,600 0.05 (0.18%) 3,493,300 99,563.22 0 0 28,550 30,500 26,600
03/02/2026 28,550 -0.2 (-0.7%) 1,971,700 56,493.61 749,900 22,084.56 28,750 30,750 26,750
02/02/2026 28,750 -0.7 (-2.38%) 2,752,600 78,976.83 0 0 29,450 31,500 27,400
30/01/2026 29,450 1 (3.51%) 3,032,700 87,859.17 0 0 28,450 30,400 26,500
29/01/2026 28,450 -0.55 (-1.9%) 2,161,600 62,017.88 0 0 29,000 31,000 27,000
28/01/2026 29,000 0.95 (3.39%) 3,461,400 98,176.72 0 0 28,050 30,000 26,100
27/01/2026 28,050 -1.3 (-4.43%) 4,560,200 130,591.83 0 0 29,350 31,400 27,300
26/01/2026 29,350 -0.35 (-1.18%) 2,229,300 65,765.24 0 0 29,700 31,750 27,650
23/01/2026 29,700 -1.1 (-3.57%) 2,793,800 83,945.38 0 0 30,800 32,950 28,650
22/01/2026 30,800 1 (3.36%) 5,521,400 168,148.79 0 0 29,800 31,850 27,750
21/01/2026 29,800 -0.8 (-2.61%) 3,485,800 105,266.01 30,000 910.5 30,600 32,700 28,500
20/01/2026 30,600 0.5 (1.66%) 2,366,600 71,751.05 130,878 4,009.71 30,100 32,200 28,000
19/01/2026 30,100 -0.55 (-1.79%) 2,939,000 89,299.77 0 0 30,650 32,750 28,550
16/01/2026 30,650 -0.55 (-1.76%) 2,874,900 88,958.65 0 0 31,200 33,350 29,050
15/01/2026 31,200 0.2 (0.65%) 4,104,200 127,743.78 43,000 1,240.55 31,000 33,150 28,850
14/01/2026 31,000 0.05 (0.16%) 6,048,100 188,850.2 27,000 838.35 30,950 33,100 28,800
13/01/2026 30,950 0.95 (3.17%) 3,061,400 94,518.56 0 0 30,000 32,100 27,900
12/01/2026 30,000 0.85 (2.92%) 4,658,700 139,070.87 0 0 29,150 31,150 27,150

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