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
01/06/2026 22,900 -0.1 (-0.43%) 135,700 3,116.1 0 0 23,000 24,600 21,400
29/05/2026 23,000 0 (0%) 430,600 9,933.21 0 0 23,000 24,600 21,400
28/05/2026 23,000 -1 (-4.17%) 672,100 15,678.62 0 0 24,000 25,650 22,350
27/05/2026 24,000 1.15 (5.03%) 1,779,000 42,004.75 0 0 22,850 24,400 21,300
26/05/2026 22,850 -0.05 (-0.22%) 293,600 6,698.92 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.15 (0.66%) 412,000 9,429.28 730,000 17,082 22,750 24,300 21,200
22/05/2026 22,750 -0.25 (-1.09%) 498,600 11,348.26 0 0 23,000 24,600 21,400
21/05/2026 23,000 -0.1 (-0.43%) 287,500 6,608.1 730,000 17,155 23,100 24,700 21,500
20/05/2026 23,100 -0.05 (-0.22%) 524,300 11,980.33 0 0 23,150 24,750 21,550
19/05/2026 23,150 -0.1 (-0.43%) 635,600 14,838.74 0 0 23,250 24,850 21,650
18/05/2026 23,250 0.05 (0.22%) 707,900 16,459.67 0 0 23,200 24,800 21,600
15/05/2026 23,200 0.55 (2.43%) 1,271,700 29,106.14 0 0 22,650 24,200 21,100
14/05/2026 22,650 -0.05 (-0.22%) 404,700 9,184.72 0 0 22,700 24,250 21,150
13/05/2026 22,700 -0.25 (-1.09%) 1,562,300 35,584.31 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.15 (-0.65%) 411,900 9,449.21 0 0 23,100 24,700 21,500
11/05/2026 23,100 0.1 (0.43%) 745,000 17,134.32 0 0 23,000 24,600 21,400
08/05/2026 23,000 -1.35 (-5.54%) 3,272,800 75,849.81 0 0 24,350 26,050 22,650
07/05/2026 24,350 -0.25 (-1.02%) 884,900 21,637.62 0 0 24,600 26,300 22,900
06/05/2026 24,600 0.2 (0.82%) 673,800 16,510.95 0 0 24,400 26,100 22,700
05/05/2026 24,400 0 (0%) 369,700 9,009.95 0 0 24,400 26,100 22,700
04/05/2026 24,400 0.2 (0.83%) 563,900 13,810.04 105,000 2,520 24,200 25,850 22,550
29/04/2026 24,200 0.1 (0.41%) 296,500 7,194.09 0 0 24,100 25,750 22,450
28/04/2026 24,100 -0.7 (-2.82%) 1,577,900 38,115.72 105,000 2,530.5 24,800 26,500 23,100
24/04/2026 24,800 0.2 (0.81%) 916,400 22,347.4 0 0 24,600 26,300 22,900
23/04/2026 24,600 -0.75 (-2.96%) 2,675,700 66,043.28 0 0 25,350 27,100 23,600
22/04/2026 25,350 -0.5 (-1.93%) 1,189,900 30,361.54 0 0 25,850 27,650 24,050
21/04/2026 25,850 -0.45 (-1.71%) 1,100,300 28,628 0 0 26,300 28,100 24,500
20/04/2026 26,300 0.3 (1.15%) 778,300 20,396.31 0 0 26,000 27,800 24,200
17/04/2026 26,000 -0.2 (-0.76%) 514,700 13,413.64 0 0 26,200 28,000 24,400
16/04/2026 26,200 0.1 (0.38%) 805,000 21,053.93 0 0 26,100 27,900 24,300
15/04/2026 26,100 -0.25 (-0.95%) 552,700 14,521.58 0 0 26,350 28,150 24,550
14/04/2026 26,350 -0.2 (-0.75%) 474,800 12,568.3 0 0 26,550 28,400 24,700
13/04/2026 26,550 0.35 (1.34%) 721,400 19,108.9 0 0 26,200 28,000 24,400
10/04/2026 26,200 0.5 (1.95%) 569,900 14,866.01 0 0 25,700 27,450 23,950
09/04/2026 25,700 -0.5 (-1.91%) 761,100 19,616.59 0 0 26,200 28,000 24,400
08/04/2026 26,200 1 (3.97%) 602,200 15,652.17 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 411,000 10,358.67 0 0 25,200 26,950 23,450
06/04/2026 25,200 -0.8 (-3.08%) 1,022,600 26,140.51 0 0 26,000 27,800 24,200
03/04/2026 26,000 -1 (-3.7%) 1,139,400 29,931.09 0 0 27,000 28,850 25,150
02/04/2026 27,000 -0.7 (-2.53%) 815,600 22,163.19 0 0 27,700 29,600 25,800
01/04/2026 27,700 0.1 (0.36%) 1,394,400 38,879.16 0 0 27,600 29,500 25,700
31/03/2026 27,600 -0.3 (-1.08%) 846,800 23,474.97 0 0 27,900 29,850 25,950
30/03/2026 27,900 0 (0%) 1,371,700 38,690.33 0 0 27,900 29,850 25,950
27/03/2026 27,900 0.15 (0.54%) 950,600 26,336.27 0 0 27,750 29,650 25,850
26/03/2026 27,750 0.05 (0.18%) 1,455,700 40,164.67 0 0 27,700 29,600 25,800
25/03/2026 27,700 1.8 (6.95%) 2,979,600 81,433.05 0 0 25,900 27,700 24,100
24/03/2026 25,900 1.25 (5.07%) 959,100 24,421.41 0 0 24,650 26,350 22,950
23/03/2026 24,650 -1.3 (-5.01%) 1,340,400 33,521.5 0 0 25,950 27,750 24,150
20/03/2026 25,950 0.05 (0.19%) 1,111,000 29,154.02 0 0 25,900 27,700 24,100
19/03/2026 25,900 -0.1 (-0.38%) 613,600 15,825.09 0 0 26,000 27,800 24,200
18/03/2026 26,000 0.45 (1.76%) 901,800 23,173.6 0 0 25,550 27,300 23,800
17/03/2026 25,550 -0.4 (-1.54%) 767,800 19,876.97 0 0 25,950 27,750 24,150
16/03/2026 25,950 -0.7 (-2.63%) 935,900 24,355.61 0 0 26,650 28,500 24,800
13/03/2026 26,650 0.15 (0.57%) 873,100 23,370.11 0 0 26,500 28,350 24,650
12/03/2026 26,500 0.15 (0.57%) 1,743,000 46,510. 55,000 1,350.25 26,350 28,150 24,550
11/03/2026 26,350 0.85 (3.33%) 768,100 20,037.06 45,000 1,068.75 25,500 27,250 23,750
10/03/2026 25,500 -0.25 (-0.97%) 2,067,300 53,105.52 0 0 25,750 27,550 23,950
09/03/2026 25,750 -1.9 (-6.87%) 1,430,300 36,904.08 0 0 27,650 29,550 25,750
06/03/2026 27,650 -0.55 (-1.95%) 910,500 25,168.35 0 0 28,200 30,150 26,250
05/03/2026 28,200 0.2 (0.71%) 1,296,800 36,061.06 0 0 28,000 29,950 26,050
04/03/2026 28,000 -0.8 (-2.78%) 3,783,000 105,360.01 0 0 28,800 30,800 26,800
03/03/2026 28,800 -0.1 (-0.35%) 2,133,200 61,116.93 0 0 28,900 30,900 26,900
02/03/2026 28,900 1.15 (4.14%) 3,428,200 98,930.12 0 0 27,750 29,650 25,850
27/02/2026 27,750 0.15 (0.54%) 1,621,400 45,102.25 0 0 27,600 29,500 25,700
26/02/2026 27,600 -0.2 (-0.72%) 2,929,900 80,181.69 0 0 27,800 29,700 25,900
25/02/2026 27,800 -0.4 (-1.42%) 1,042,500 29,101.28 0 0 28,200 30,150 26,250
24/02/2026 28,200 0.65 (2.36%) 1,924,700 53,969.75 0 0 27,550 29,450 25,650
23/02/2026 27,550 0.3 (1.1%) 1,082,800 29,761.7 0 0 27,250 29,150 25,350
13/02/2026 27,250 0.2 (0.74%) 585,400 15,881.54 0 0 27,050 28,900 25,200
12/02/2026 27,050 0.15 (0.56%) 817,000 22,138.41 0 0 26,900 28,750 25,050
11/02/2026 26,900 0.1 (0.37%) 630,400 16,872.72 0 0 26,800 28,650 24,950
10/02/2026 26,800 -0.15 (-0.56%) 903,600 24,036.52 0 0 26,950 28,800 25,100
09/02/2026 26,950 0.2 (0.75%) 1,059,500 28,582.2 0 0 26,750 28,600 24,900
06/02/2026 26,750 0 (0%) 2,061,400 54,877.04 0 0 26,750 28,600 24,900
05/02/2026 26,750 -0.3 (-1.11%) 1,212,500 32,543.54 740,000 19,980 27,050 28,900 25,200
04/02/2026 27,050 0.45 (1.69%) 1,658,600 44,522.59 0 0 26,600 28,450 24,750
03/02/2026 26,600 -0.15 (-0.56%) 2,228,500 59,989.84 0 0 26,750 28,600 24,900
02/02/2026 26,750 0.45 (1.71%) 1,602,800 42,486.53 0 0 26,300 28,100 24,500
30/01/2026 26,300 0.05 (0.19%) 950,100 25,018.9 0 0 26,250 28,050 24,450
29/01/2026 26,250 -0.1 (-0.38%) 902,600 23,529.09 0 0 26,350 28,150 24,550
28/01/2026 26,350 -0.3 (-1.13%) 1,103,100 29,082.56 0 0 26,650 28,500 24,800
27/01/2026 26,650 0.65 (2.5%) 1,926,600 51,114.45 0 0 26,000 27,800 24,200
26/01/2026 26,000 -0.05 (-0.19%) 1,924,200 50,139.9 0 0 26,050 27,850 24,250
23/01/2026 26,050 -0.3 (-1.14%) 1,224,800 32,077.5 0 0 26,350 28,150 24,550
22/01/2026 26,350 0.25 (0.96%) 1,479,400 39,291.52 962,000 24,910.99 26,100 27,900 24,300
21/01/2026 26,100 0.2 (0.77%) 2,328,100 60,471.98 0 0 25,900 27,700 24,100
20/01/2026 25,900 0.1 (0.39%) 2,515,500 65,504.8 962,000 26,455 25,800 27,600 24,000
19/01/2026 25,800 -0.15 (-0.58%) 1,404,300 35,988.12 0 0 25,950 27,750 24,150
16/01/2026 25,950 0 (0%) 2,956,400 77,515.32 0 0 25,950 27,750 24,150
15/01/2026 25,950 0.35 (1.37%) 2,817,800 73,369.46 0 0 25,600 27,350 23,850
14/01/2026 25,600 -0.3 (-1.16%) 1,862,100 47,605.75 1,022,000 26,686.2 25,900 27,700 24,100
13/01/2026 25,900 1.5 (6.15%) 3,814,700 96,700.48 0 0 24,400 26,100 22,700
12/01/2026 24,400 0 (0%) 2,130,400 52,187.03 962,000 25,108.2 24,400 26,100 22,700
09/01/2026 24,400 -0.55 (-2.2%) 1,791,200 44,168.63 0 0 24,950 26,650 23,250
08/01/2026 24,950 -0.05 (-0.2%) 3,909,500 99,165.02 962,000 25,012 25,000 26,750 23,250
07/01/2026 25,000 0.2 (0.81%) 1,374,100 34,259.69 412,000 10,032.2 24,800 26,500 23,100
06/01/2026 24,800 0.45 (1.85%) 1,267,000 31,391.18 0 0 24,350 26,050 22,650
05/01/2026 24,350 0 (0%) 1,381,900 33,883.28 412,000 10,094 24,350 26,050 22,650
31/12/2025 24,350 -0.05 (-0.2%) 970,700 23,683 0 0 24,400 26,100 22,700
30/12/2025 24,400 -0.05 (-0.2%) 494,700 11,986.91 0 0 24,450 26,150 22,750
29/12/2025 24,450 0.3 (1.24%) 1,307,600 32,156.44 0 0 24,150 25,800 22,500
26/12/2025 24,150 0 (0%) 785,900 18,843.8 0 0 24,150 25,800 22,500
25/12/2025 24,150 -0.05 (-0.21%) 602,100 14,560.62 250,000 5,850 24,200 25,850 22,550
24/12/2025 24,200 0 (0%) 321,900 7,752.19 0 0 24,200 25,850 22,550
23/12/2025 24,200 -0.05 (-0.21%) 1,059,600 25,742.31 250,000 5,875 24,250 25,900 22,600
22/12/2025 24,250 0.05 (0.21%) 981,200 23,756.22 0 0 24,200 25,850 22,550
19/12/2025 24,200 0.2 (0.83%) 1,039,800 25,154.15 490,000 11,294.5 24,000 25,650 22,350
18/12/2025 24,000 0.8 (3.45%) 1,770,700 42,217.18 0 0 23,200 24,800 21,600
17/12/2025 23,200 0.25 (1.09%) 272,800 6,299.45 490,000 11,368 22,950 24,550 21,350
16/12/2025 22,950 0.3 (1.32%) 519,400 11,761.19 0 0 22,650 24,200 21,100
15/12/2025 22,650 0.1 (0.44%) 655,500 14,960.14 0 0 22,550 24,100 21,000
12/12/2025 22,550 -1.05 (-4.45%) 1,113,700 25,632.32 1,000,000 23,200 23,600 25,250 21,950
11/12/2025 23,600 0 (0%) 360,000 8,495.3 0 0 23,600 25,250 21,950
10/12/2025 23,600 0 (0%) 241,100 5,697.79 1,000,000 23,350 23,600 25,250 21,950
09/12/2025 23,600 -0.25 (-1.05%) 765,900 18,092.23 0 0 23,850 25,500 22,200
08/12/2025 23,850 0 (0%) 914,900 21,578.17 0 0 23,850 25,500 22,200
05/12/2025 23,850 -0.2 (-0.83%) 618,200 14,865.52 0 0 24,050 25,700 22,400
04/12/2025 24,050 0.05 (0.21%) 1,110,300 26,742.46 0 0 24,000 25,650 22,350
03/12/2025 24,000 0.35 (1.48%) 845,100 20,181.63 0 0 23,650 25,300 22,000
02/12/2025 23,650 0.05 (0.21%) 550,400 12,991.21 0 0 23,600 25,250 21,950
01/12/2025 23,600 0.3 (1.29%) 355,800 8,364.65 0 0 23,300 24,900 21,700

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