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
27/05/2026 23,050 0.7 (3.13%) 484,800 10,963.13 0 0 22,350 23,900 20,800
26/05/2026 22,350 0.05 (0.22%) 186,300 4,159.53 0 0 22,300 23,850 20,750
25/05/2026 22,300 -0.1 (-0.45%) 123,300 2,751.85 0 0 22,400 23,950 20,850
22/05/2026 22,400 -0.05 (-0.22%) 252,900 5,655.81 0 0 22,450 24,000 20,900
21/05/2026 22,450 -0.2 (-0.88%) 204,900 4,629.77 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.6 (2.72%) 622,300 14,052.81 0 0 22,050 23,550 20,550
19/05/2026 22,050 0 (0%) 283,800 6,268.61 0 0 22,050 23,550 20,550
18/05/2026 22,050 0 (0%) 295,900 6,524.64 0 0 22,050 23,550 20,550
15/05/2026 22,050 -0.2 (-0.9%) 114,900 2,539.77 0 0 22,250 23,800 20,700
14/05/2026 22,250 0 (0%) 128,000 2,848.22 0 0 22,250 23,800 20,700
13/05/2026 22,250 0.35 (1.6%) 230,800 5,105.29 0 0 21,900 23,400 20,400
12/05/2026 21,900 -0.2 (-0.9%) 252,800 5,562.9 0 0 22,100 23,600 20,600
11/05/2026 22,100 -0.45 (-2.%) 598,500 13,225.57 0 0 22,550 24,100 21,000
08/05/2026 22,550 -0.05 (-0.22%) 198,900 4,469.8 0 0 22,600 24,150 21,050
07/05/2026 22,600 -0.15 (-0.66%) 210,100 4,765.41 0 0 22,750 24,300 21,200
06/05/2026 22,750 0.15 (0.66%) 401,200 9,043.42 0 0 22,600 24,150 21,050
05/05/2026 22,600 0 (0%) 174,500 3,938.59 0 0 22,600 24,150 21,050
04/05/2026 22,600 -0.05 (-0.22%) 238,000 5,400.06 0 0 22,650 24,200 21,100
29/04/2026 22,650 -0.05 (-0.22%) 291,500 6,599.9 0 0 22,700 24,250 21,150
28/04/2026 22,700 -0.25 (-1.09%) 620,000 14,068.55 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 254,400 5,848.24 0 0 23,150 24,750 21,550
23/04/2026 23,150 0 (0%) 589,700 13,586.46 0 0 23,150 24,750 21,550
22/04/2026 23,150 0.05 (0.22%) 254,700 5,863.77 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.25 (-1.07%) 526,200 12,175.2 0 0 23,350 24,950 21,750
20/04/2026 23,350 -0.15 (-0.64%) 555,000 12,933.34 0 0 23,500 25,100 21,900
17/04/2026 23,500 -0.05 (-0.21%) 529,600 12,509.56 0 0 23,550 25,150 21,950
16/04/2026 23,550 -0.45 (-1.88%) 815,800 19,339.82 0 0 24,000 25,650 22,350
15/04/2026 24,000 -0.6 (-2.44%) 630,400 15,306.24 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.2 (-0.81%) 538,300 13,255.27 0 0 24,800 26,500 23,100
13/04/2026 24,800 0 (0%) 456,600 11,367.67 0 0 24,800 26,500 23,100
10/04/2026 24,800 0.05 (0.2%) 520,300 12,828.47 0 0 24,750 26,450 23,050
09/04/2026 24,750 0.05 (0.2%) 598,300 14,836.83 0 0 24,700 26,400 23,000
08/04/2026 24,700 0.75 (3.13%) 622,200 15,244.5 0 0 23,950 25,600 22,300
07/04/2026 23,950 0.15 (0.63%) 718,900 17,147.84 0 0 23,800 25,450 22,150
06/04/2026 23,800 -1.2 (-4.8%) 845,500 20,610.41 0 0 25,000 26,750 23,250
03/04/2026 25,000 -0.05 (-0.2%) 690,900 17,423.85 0 0 25,050 26,800 23,300
02/04/2026 25,050 -1.25 (-4.75%) 1,274,400 32,297.64 20,000 536 26,300 28,100 24,500
01/04/2026 26,300 0.05 (0.19%) 785,100 20,804.33 0 0 26,250 28,050 24,450
31/03/2026 26,250 -0.5 (-1.87%) 1,125,600 29,918.34 0 0 26,750 28,600 24,900
30/03/2026 26,750 0.35 (1.33%) 1,253,600 33,603.71 0 0 26,400 28,200 24,600
27/03/2026 26,400 -0.1 (-0.38%) 1,503,600 39,691.32 0 0 26,500 28,350 24,650
26/03/2026 26,500 -1.5 (-5.36%) 1,928,200 52,469.02 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.8 (6.87%) 2,518,700 69,617.48 0 0 26,200 28,000 24,400
24/03/2026 26,200 1.7 (6.94%) 1,666,900 43,474.67 0 0 24,500 26,200 22,800
23/03/2026 24,500 -1.5 (-5.77%) 1,154,200 29,573.67 0 0 26,000 27,800 24,200
20/03/2026 26,000 1 (4%) 2,447,200 65,180.99 0 0 25,000 26,750 23,250
19/03/2026 25,000 -0.5 (-1.96%) 416,400 10,403.32 0 0 25,500 27,250 23,750
18/03/2026 25,500 0.5 (2%) 548,300 13,678.16 0 0 25,000 26,750 23,250
17/03/2026 25,000 -0.3 (-1.19%) 939,000 23,650.77 0 0 25,300 27,050 23,550
16/03/2026 25,300 -0.85 (-3.25%) 1,201,500 31,227.83 0 0 26,150 27,950 24,350
13/03/2026 26,150 0.3 (1.16%) 1,464,500 38,577.82 0 0 25,850 27,650 24,050
12/03/2026 25,850 1.65 (6.82%) 2,226,300 56,810.46 0 0 24,200 25,850 22,550
11/03/2026 24,200 0.65 (2.76%) 583,900 14,134.75 0 0 23,550 25,150 21,950
10/03/2026 23,550 1.5 (6.8%) 678,500 15,759.37 0 0 22,050 23,550 20,550
09/03/2026 22,050 -1.65 (-6.96%) 1,128,100 25,063.25 0 0 23,700 25,350 22,050
06/03/2026 23,700 -0.4 (-1.66%) 604,500 14,467.5 0 0 24,100 25,750 22,450
05/03/2026 24,100 -1.45 (-5.68%) 826,400 20,507.23 0 0 25,550 27,300 23,800
04/03/2026 25,550 0.2 (0.79%) 1,820,900 47,862.77 0 0 25,350 27,100 23,600
03/03/2026 25,350 1.65 (6.96%) 1,053,700 26,117.06 0 0 23,700 25,350 22,050
02/03/2026 23,700 0.75 (3.27%) 989,300 23,453.12 0 0 22,950 24,550 21,350
27/02/2026 22,950 -0.3 (-1.29%) 277,600 6,366.91 0 0 23,250 24,850 21,650
26/02/2026 23,250 0.05 (0.22%) 196,600 4,546.41 0 0 23,200 24,800 21,600
25/02/2026 23,200 -0.2 (-0.85%) 209,300 4,888.6 0 0 23,400 25,000 21,800
24/02/2026 23,400 0.55 (2.41%) 392,400 9,091.49 0 0 22,850 24,400 21,300
23/02/2026 22,850 0.15 (0.66%) 186,100 4,252. 0 0 22,700 24,250 21,150
13/02/2026 22,700 0.3 (1.34%) 111,100 2,498.64 0 0 22,400 23,950 20,850
12/02/2026 22,400 -0.05 (-0.22%) 135,400 3,029.69 0 0 22,450 24,000 20,900
11/02/2026 22,450 0.3 (1.35%) 153,800 3,431.78 0 0 22,150 23,700 20,600
10/02/2026 22,150 -0.1 (-0.45%) 210,100 4,675.26 0 0 22,250 23,800 20,700
09/02/2026 22,250 -0.05 (-0.22%) 151,600 3,384.85 0 0 22,300 23,850 20,750
06/02/2026 22,300 -1.15 (-4.9%) 303,000 6,880.28 0 0 23,450 25,050 21,850
05/02/2026 23,450 -0.75 (-3.1%) 217,900 5,185.35 0 0 24,200 25,850 22,550
04/02/2026 24,200 0.95 (4.09%) 778,100 18,520.06 0 0 23,250 24,850 21,650
03/02/2026 23,250 0.05 (0.22%) 176,200 4,076.67 0 0 23,200 24,800 21,600
02/02/2026 23,200 0.4 (1.75%) 231,200 5,292.12 0 0 22,800 24,350 21,250
30/01/2026 22,800 0.2 (0.88%) 261,300 5,927.58 0 0 22,600 24,150 21,050
29/01/2026 22,600 0.1 (0.44%) 103,700 2,350.41 0 0 22,500 24,050 20,950
28/01/2026 22,500 -0.5 (-2.17%) 361,600 8,209.3 0 0 23,000 24,600 21,400
27/01/2026 23,000 -0.25 (-1.08%) 239,600 5,496.42 0 0 23,250 24,850 21,650
26/01/2026 23,250 0.45 (1.97%) 417,000 9,665.26 0 0 22,800 24,350 21,250
23/01/2026 22,800 -0.6 (-2.56%) 289,900 6,700.8 0 0 23,400 25,000 21,800
22/01/2026 23,400 0.55 (2.41%) 394,500 9,223.01 0 0 22,850 24,400 21,300
21/01/2026 22,850 -0.35 (-1.51%) 599,700 13,792.24 0 0 23,200 24,800 21,600
20/01/2026 23,200 -0.7 (-2.93%) 668,600 15,716.37 0 0 23,900 25,550 22,250
19/01/2026 23,900 -0.6 (-2.45%) 261,000 6,318.37 0 0 24,500 26,200 22,800
16/01/2026 24,500 0.9 (3.81%) 718,200 17,414.35 0 0 23,600 25,250 21,950
15/01/2026 23,600 0 (0%) 402,900 9,615.99 0 0 23,600 25,250 21,950
14/01/2026 23,600 0.8 (3.51%) 780,600 18,238.12 0 0 22,800 24,350 21,250
13/01/2026 22,800 -0.05 (-0.22%) 405,200 9,285.27 0 0 22,850 24,400 21,300
12/01/2026 22,850 0.3 (1.33%) 417,500 9,488.49 0 0 22,550 24,100 21,000
09/01/2026 22,550 -0.05 (-0.22%) 297,200 6,668.14 0 0 22,600 24,150 21,050
08/01/2026 22,600 0.1 (0.44%) 264,200 6,004.03 0 0 22,500 24,050 20,950
07/01/2026 22,500 0.5 (2.27%) 206,000 4,607.27 0 0 22,000 23,500 20,500
06/01/2026 22,000 0.15 (0.69%) 154,100 3,386.89 0 0 21,850 23,350 20,350
05/01/2026 21,850 -0.55 (-2.46%) 202,500 4,477.71 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.1 (-0.44%) 112,900 2,538.11 0 0 22,500 24,050 20,950
30/12/2025 22,500 0 (0%) 77,700 1,751.07 0 0 22,500 24,050 20,950
29/12/2025 22,500 0.3 (1.35%) 117,400 2,636.03 0 0 22,200 23,750 20,650
26/12/2025 22,200 -0.4 (-1.77%) 270,700 6,027.55 0 0 22,600 24,150 21,050
25/12/2025 22,600 -0.25 (-1.09%) 172,700 3,921.38 0 0 22,850 24,400 21,300
24/12/2025 22,850 -0.2 (-0.87%) 203,000 4,626.44 0 0 23,050 24,650 21,450
23/12/2025 23,050 -0.05 (-0.22%) 163,100 3,781.53 0 0 23,100 24,700 21,500
22/12/2025 23,100 0 (0%) 127,000 2,924.76 0 0 23,100 24,700 21,500
19/12/2025 23,100 -0.15 (-0.65%) 184,800 4,270.01 0 0 23,250 24,850 21,650
18/12/2025 23,250 0.2 (0.87%) 205,000 4,794.6 0 0 23,050 24,650 21,450
17/12/2025 23,050 0.05 (0.22%) 153,300 3,537.55 0 0 23,000 24,600 21,400
16/12/2025 23,000 0.45 (2.%) 343,900 7,709.74 0 0 22,550 24,100 21,000
15/12/2025 22,550 -0.15 (-0.66%) 187,300 4,237.43 0 0 22,700 24,250 21,150
12/12/2025 22,700 -0.9 (-3.81%) 450,500 10,386.99 0 0 23,600 25,250 21,950
11/12/2025 23,600 0 (0%) 146,700 3,482.57 0 0 23,600 25,250 21,950
10/12/2025 23,600 -0.05 (-0.21%) 98,300 2,320.69 0 0 23,650 25,300 22,000
09/12/2025 23,650 0.25 (1.07%) 330,500 7,748.77 0 0 23,400 25,000 21,800
08/12/2025 23,400 -0.5 (-2.09%) 515,500 12,144.86 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.5 (-2.05%) 277,900 6,709.14 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.1 (0.41%) 436,700 10,660.49 0 0 24,300 26,000 22,600
03/12/2025 24,300 0 (0%) 304,500 7,356.27 0 0 24,300 26,000 22,600
02/12/2025 24,300 0.75 (3.18%) 406,500 9,693.89 0 0 23,550 25,150 21,950
01/12/2025 23,550 -0.45 (-1.88%) 487,300 11,632.79 0 0 24,000 25,650 22,350
28/11/2025 24,000 -1.1 (-4.38%) 788,700 19,362.86 0 0 25,100 26,850 23,350
27/11/2025 25,100 0.2 (0.8%) 571,100 14,493.37 0 0 24,900 26,600 23,200

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