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
24/08/2026 39,500 0.2 (0.51%) 242,200 9,549.62 0 0 39,300 42,050 36,550
21/08/2026 39,300 0.5 (1.29%) 333,300 13,033.79 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.4 (1.04%) 150,100 5,806.31 1,679,375 60,457.5 38,400 41,050 35,750
19/08/2026 38,400 0.2 (0.52%) 308,900 11,836.31 1,270,000 49,911 38,200 40,850 35,550
18/08/2026 38,200 -0.8 (-2.05%) 564,800 21,874.76 0 0 39,000 41,700 36,300
17/08/2026 39,000 -0.3 (-0.76%) 437,900 17,054.45 2,257,855 88,437.35 39,300 42,050 36,550
14/08/2026 39,300 -0.3 (-0.76%) 391,800 15,317.24 0 0 39,600 42,350 36,850
13/08/2026 39,600 -0.75 (-1.86%) 778,300 31,058.61 1,486,000 59,885.8 40,350 43,150 37,550
12/08/2026 40,350 0.45 (1.13%) 906,600 36,917.98 3,673,090 145,087.06 39,900 42,650 37,150
11/08/2026 39,900 0.65 (1.66%) 311,700 12,335.84 0 0 39,250 41,950 36,550
10/08/2026 39,250 0.35 (0.9%) 223,800 8,784.33 0 0 38,900 41,600 36,200
07/08/2026 38,900 0 (0%) 596,000 23,246.8 325,000 13,520 38,900 41,600 36,200
06/08/2026 38,900 -1.1 (-2.75%) 554,400 21,557.43 0 0 40,000 42,800 37,200
05/08/2026 40,000 0 (0%) 231,000 9,276.22 325,000 13,812.5 40,000 42,800 37,200
04/08/2026 40,000 2 (5.26%) 1,177,200 46,373.54 0 0 38,000 40,650 35,350
03/08/2026 38,000 0 (0%) 180,500 6,854.18 0 0 38,000 40,650 35,350
31/07/2026 38,000 0 (0%) 267,500 10,105.46 0 0 38,000 40,650 35,350
30/07/2026 38,000 0.8 (2.15%) 423,000 15,968.98 1,171,400 41,590.05 37,200 39,800 34,600
29/07/2026 37,200 1.7 (4.79%) 264,900 9,660.11 5,628,860 197,010.1 35,500 37,950 33,050
28/07/2026 35,500 0 (0%) 111,700 3,957.61 921,400 32,940.05 35,500 37,950 33,050
27/07/2026 35,500 -0.25 (-0.7%) 276,000 9,791.76 0 0 35,750 38,250 33,250
24/07/2026 35,750 -0.25 (-0.69%) 278,400 10,011.42 0 0 36,000 38,500 33,500
23/07/2026 36,000 1.2 (3.45%) 300,600 10,587 0 0 34,800 37,200 32,400
22/07/2026 34,800 -0.2 (-0.57%) 648,100 22,074.96 6,350,000 221,147.5 35,000 37,450 32,550
21/07/2026 35,000 -0.6 (-1.69%) 371,400 13,036.79 0 0 35,600 38,050 33,150
20/07/2026 35,600 -1.8 (-4.81%) 553,000 19,928.27 408,500 14,215.8 37,400 40,000 34,800
17/07/2026 37,400 -0.1 (-0.27%) 300,000 11,200.46 98,100 3,423.69 37,500 40,100 34,900
16/07/2026 37,500 0.1 (0.27%) 346,100 12,724.49 0 0 37,400 40,000 34,800
15/07/2026 37,400 -0.5 (-1.32%) 215,300 8,045.71 307,400 10,835.85 37,900 40,550 35,250
14/07/2026 37,900 1.1 (2.99%) 353,400 12,983.35 0 0 36,800 39,350 34,250
13/07/2026 36,800 -0.5 (-1.34%) 371,700 13,399.65 832,500 28,887.75 37,300 39,900 34,700
10/07/2026 37,300 -0.4 (-1.06%) 235,200 8,760.57 0 0 37,700 40,300 35,100
09/07/2026 37,700 1 (2.72%) 1,043,400 39,622.24 1,803,600 61,592.94 36,700 39,250 34,150
08/07/2026 53,200 0 (0%) 743,600 39,623.59 0 0 53,200 56,900 49,500
07/07/2026 53,200 0.4 (0.76%) 284,700 15,057.76 500,000 24,575 52,800 56,400 49,150
06/07/2026 52,800 -1.1 (-2.04%) 726,800 37,919.17 0 0 53,900 57,600 50,200
03/07/2026 53,900 -1.6 (-2.88%) 428,400 23,168.58 0 0 55,500 59,300 51,700
02/07/2026 55,500 -0.5 (-0.89%) 295,500 16,468.2 3,500,000 187,250 56,000 59,900 52,100
01/07/2026 56,000 0.2 (0.36%) 515,000 28,522.34 0 0 55,800 59,700 51,900
30/06/2026 55,800 1.3 (2.39%) 843,500 46,565.92 0 0 54,500 58,300 50,700
29/06/2026 54,500 1.6 (3.02%) 653,600 35,071.38 0 0 52,900 56,600 49,200
26/06/2026 52,900 2 (3.93%) 673,600 34,861.15 0 0 50,900 54,400 47,350
25/06/2026 50,900 -1.1 (-2.12%) 503,600 25,654.63 0 0 52,000 55,600 48,400
24/06/2026 52,000 0.8 (1.56%) 978,300 49,111.45 0 0 51,200 54,700 47,650
23/06/2026 51,200 -3.8 (-6.91%) 2,113,400 115,231.42 112,000 6,272 55,000 58,800 51,200
22/06/2026 55,000 -0.5 (-0.9%) 305,900 16,814.34 0 0 55,500 59,300 51,700
19/06/2026 55,500 0.7 (1.28%) 966,300 52,901.05 112,000 6,272 54,800 58,600 51,000
18/06/2026 54,800 -1.4 (-2.49%) 722,000 40,117.01 0 0 56,200 60,100 52,300
17/06/2026 56,200 3.6 (6.84%) 2,143,400 117,925.68 0 0 52,600 56,200 48,950
16/06/2026 52,600 3 (6.05%) 2,816,300 146,248.94 0 0 49,600 53,000 46,150
15/06/2026 49,600 0.7 (1.43%) 413,100 20,335.34 0 0 48,900 52,300 45,500
12/06/2026 48,900 -0.1 (-0.2%) 879,100 43,036.68 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.4 (-0.81%) 196,600 9,653.26 0 0 49,400 52,800 45,950
10/06/2026 49,400 0 (0%) 1,254,900 62,088.76 0 0 49,400 52,800 45,950
09/06/2026 49,400 0.8 (1.65%) 241,200 11,671.87 500,000 23,000 48,600 52,000 45,200
08/06/2026 48,600 -1.25 (-2.51%) 1,416,900 68,786.7 701,800 34,220.4 49,850 53,300 46,400
05/06/2026 49,850 -0.35 (-0.7%) 351,200 17,575.44 0 0 50,200 53,700 46,700
04/06/2026 50,200 0.25 (0.5%) 807,700 40,309.56 9,350,000 495,550 49,950 53,400 46,500
03/06/2026 49,950 1.15 (2.36%) 645,800 31,384.2 1,820,000 87,360 48,800 52,200 45,400
02/06/2026 48,800 -0.8 (-1.61%) 620,900 30,725.73 0 0 49,600 53,000 46,150
01/06/2026 49,600 0.45 (0.92%) 483,400 23,908.8 0 0 49,150 52,500 45,750
29/05/2026 49,150 0.3 (0.61%) 758,900 37,040.74 537,900 26,088.15 48,850 52,200 45,450
28/05/2026 48,850 -1.15 (-2.3%) 1,556,700 76,570.16 2,068,500 103,425 50,000 53,500 46,500
27/05/2026 50,000 -2 (-3.85%) 1,090,000 55,085.25 0 0 52,000 55,600 48,400
26/05/2026 52,000 3.4 (7.%) 3,225,500 164,965.29 0 0 48,600 52,000 45,200
25/05/2026 48,600 0.3 (0.62%) 821,700 40,102.72 0 0 48,300 51,600 44,950
22/05/2026 48,300 -0.45 (-0.92%) 1,138,900 55,357.48 1,130,000 54,240 48,750 52,100 45,350
21/05/2026 48,750 1.05 (2.2%) 2,564,400 126,078.57 1,207,500 57,597.75 47,700 51,000 44,400
20/05/2026 47,700 1.2 (2.58%) 1,365,900 64,026.25 0 0 46,500 49,750 43,250
19/05/2026 46,500 0 (0%) 450,200 20,910.37 0 0 46,500 49,750 43,250
18/05/2026 46,500 -0.5 (-1.06%) 819,000 38,262.23 913,600 42,939.2 47,000 50,200 43,750
15/05/2026 47,000 0 (0%) 275,800 12,913.12 0 0 47,000 50,200 43,750
14/05/2026 47,000 0 (0%) 846,700 39,555.62 0 0 47,000 50,200 43,750
13/05/2026 47,000 -0.8 (-1.67%) 1,023,800 48,729.19 0 0 47,800 51,100 44,500
12/05/2026 47,800 0 (0%) 1,445,900 68,008.07 0 0 47,800 51,100 44,500
11/05/2026 47,800 -1.3 (-2.65%) 1,924,200 94,152.15 4,570,600 224,416.46 49,100 52,500 45,700
08/05/2026 49,100 0.1 (0.2%) 2,240,000 111,144.3 0 0 49,000 52,400 45,600
07/05/2026 49,000 2.85 (6.18%) 2,784,100 136,225.65 0 0 46,150 49,350 42,950
06/05/2026 46,150 0.15 (0.33%) 530,800 24,648.96 0 0 46,000 49,200 42,800
05/05/2026 46,000 -0.3 (-0.65%) 558,900 25,741.79 0 0 46,300 49,500 43,100
04/05/2026 46,300 -0.5 (-1.07%) 696,500 32,605.73 0 0 46,800 50,000 43,550
29/04/2026 46,800 -0.2 (-0.43%) 431,000 20,268.92 100,000 4,630 47,000 50,200 43,750
28/04/2026 47,000 0.3 (0.64%) 431,100 20,463.84 0 0 46,700 49,950 43,450
24/04/2026 46,700 -0.05 (-0.11%) 347,600 16,243.8 100,000 4,630 46,750 50,000 43,500
23/04/2026 46,750 -0.25 (-0.53%) 721,200 33,542.06 0 0 47,000 50,200 43,750
22/04/2026 47,000 0.1 (0.21%) 657,400 30,416.25 0 0 46,900 50,100 43,650
21/04/2026 46,900 -0.3 (-0.64%) 535,900 25,139.82 1,900,000 89,680 47,200 50,500 43,900
20/04/2026 47,200 -0.8 (-1.67%) 367,700 17,459.2 109,000 5,232 48,000 51,300 44,650
17/04/2026 48,000 0.95 (2.02%) 456,800 21,921.49 0 0 47,050 50,300 43,800
16/04/2026 47,050 -0.95 (-1.98%) 840,400 39,343.79 109,000 5,232 48,000 51,300 44,650
15/04/2026 48,000 -0.5 (-1.03%) 359,800 17,259.73 0 0 48,500 51,800 45,150
14/04/2026 48,500 0.5 (1.04%) 808,600 39,839.38 862,800 41,414.4 48,000 51,300 44,650
13/04/2026 48,000 -0.5 (-1.03%) 615,500 29,287.19 0 0 48,500 51,800 45,150
10/04/2026 48,500 -1.05 (-2.12%) 685,400 33,335.96 369,000 17,712 49,550 53,000 46,100
09/04/2026 49,550 0 (0%) 471,900 23,575.68 0 0 49,550 53,000 46,100
08/04/2026 49,550 3.2 (6.9%) 751,400 36,952.92 535,000 26,509.25 46,350 49,550 43,150
07/04/2026 46,350 -1.65 (-3.44%) 1,077,400 50,357.81 0 0 48,000 51,300 44,650
06/04/2026 48,000 -1.6 (-3.23%) 435,200 21,623.02 535,000 26,536 49,600 53,000 46,150
03/04/2026 49,600 1.1 (2.27%) 617,000 30,332.32 0 0 48,500 51,800 45,150
02/04/2026 48,500 -2.8 (-5.46%) 1,196,700 58,524.02 0 0 51,300 54,800 47,750
01/04/2026 51,300 0.6 (1.18%) 1,045,300 54,085.93 0 0 50,700 54,200 47,200
31/03/2026 50,700 3.3 (6.96%) 2,591,700 130,347.58 256,741 12,169.52 47,400 50,700 44,100
30/03/2026 47,400 0.9 (1.94%) 736,100 34,870.23 0 0 46,500 49,750 43,250
27/03/2026 46,500 -0.65 (-1.38%) 830,900 38,799.84 0 0 47,150 50,400 43,850
26/03/2026 47,150 1.85 (4.08%) 751,400 34,791.11 0 0 45,300 48,450 42,150
25/03/2026 45,300 2.95 (6.97%) 1,347,500 59,999.45 0 0 42,350 45,300 39,400
24/03/2026 42,350 2.75 (6.94%) 912,300 37,678.4 5,000,000 195,000 39,600 42,350 36,850
23/03/2026 39,600 -2.95 (-6.93%) 2,957,300 118,484.34 0 0 42,550 45,500 39,600
20/03/2026 42,550 -3.2 (-6.99%) 5,276,900 239,384.74 1,400,000 63,175 45,750 48,950 42,550
19/03/2026 45,750 2.95 (6.89%) 2,127,600 95,998.44 200,000 8,000 42,800 45,750 39,850
18/03/2026 42,800 2.8 (7.%) 3,421,600 145,764.4 0 0 40,000 42,800 37,200
17/03/2026 40,000 1.1 (2.83%) 1,178,800 47,335.41 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.9 (2.37%) 1,139,800 44,304.86 0 0 38,000 40,650 35,350
13/03/2026 38,000 -0.05 (-0.13%) 1,548,000 59,586.64 0 0 38,050 40,700 35,400
12/03/2026 38,050 1.7 (4.68%) 1,909,600 73,076.69 0 0 36,350 38,850 33,850
11/03/2026 36,350 2.35 (6.91%) 750,000 26,731.51 0 0 34,000 36,350 31,650
10/03/2026 34,000 -1.85 (-5.16%) 2,703,600 94,485.4 0 0 35,850 38,350 33,350
09/03/2026 35,850 -2.65 (-6.88%) 959,700 34,436.02 0 0 38,500 41,150 35,850
06/03/2026 38,500 -1 (-2.53%) 1,820,400 71,015.48 0 0 39,500 42,250 36,750
05/03/2026 39,500 0.35 (0.89%) 1,780,900 71,866.64 0 0 39,150 41,850 36,450
04/03/2026 39,150 -2.45 (-5.89%) 4,094,300 161,319.23 0 0 41,600 44,500 38,700
03/03/2026 41,600 0 (0%) 3,231,900 133,005.99 0 0 41,600 44,500 38,700
02/03/2026 41,600 0.4 (0.97%) 4,431,700 190,761.97 0 0 41,200 44,050 38,350
27/02/2026 41,200 2.65 (6.87%) 2,801,900 112,966.15 0 0 38,550 41,200 35,900
26/02/2026 38,550 2.5 (6.93%) 4,133,600 156,975.81 0 0 36,050 38,550 33,550
25/02/2026 36,050 -0.55 (-1.5%) 1,570,200 57,508.56 0 0 36,600 39,150 34,050
24/02/2026 36,600 -0.2 (-0.54%) 3,773,500 140,380.03 0 0 36,800 39,350 34,250

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