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
20/08/2026 60,400 0.4 (0.67%) 9,500 574.72 0 0 60,000 64,200 55,800
19/08/2026 60,000 -0.6 (-0.99%) 540,400 32,311.55 0 0 60,600 64,800 56,400
18/08/2026 60,600 -0.7 (-1.14%) 172,000 10,468.53 0 0 61,300 65,500 57,100
17/08/2026 61,300 3 (5.15%) 754,700 46,123.37 0 0 58,300 62,300 54,300
14/08/2026 58,300 -0.7 (-1.19%) 221,800 12,981.91 0 0 59,000 63,100 54,900
13/08/2026 59,000 0.5 (0.85%) 220,800 13,048.54 0 0 58,500 62,500 54,500
12/08/2026 58,500 -0.2 (-0.34%) 200,700 11,772.61 0 0 58,700 62,800 54,600
11/08/2026 58,700 -1.1 (-1.84%) 248,500 14,680.22 0 0 59,800 63,900 55,700
10/08/2026 59,800 1.2 (2.05%) 172,200 10,231.32 0 0 58,600 62,700 54,500
07/08/2026 58,600 0.7 (1.21%) 571,400 33,788.8 0 0 57,900 61,900 53,900
06/08/2026 57,900 -0.3 (-0.52%) 128,400 7,423.43 0 0 58,200 62,200 54,200
05/08/2026 58,200 -1.6 (-2.68%) 388,400 22,814.36 0 0 59,800 63,900 55,700
04/08/2026 59,800 0.3 (0.5%) 227,100 13,546.2 0 0 59,500 63,600 55,400
03/08/2026 59,500 2.7 (4.75%) 550,500 32,149.09 0 0 56,800 60,700 52,900
31/07/2026 56,800 -0.4 (-0.7%) 209,400 11,897.33 0 0 57,200 61,200 53,200
30/07/2026 57,200 1.1 (1.96%) 221,300 12,587.1 0 0 56,100 60,000 52,200
29/07/2026 56,100 1.1 (2%) 129,100 7,201.6 0 0 55,000 58,800 51,200
28/07/2026 55,000 -2 (-3.51%) 731,000 40,741.25 0 0 57,000 60,900 53,100
27/07/2026 57,000 1.8 (3.26%) 489,600 27,765.7 0 0 55,200 59,000 51,400
24/07/2026 55,200 -1.8 (-3.16%) 253,800 14,115.56 0 0 57,000 60,900 53,100
23/07/2026 57,000 -0.8 (-1.38%) 569,100 32,076.98 0 0 57,800 61,800 53,800
22/07/2026 57,800 -0.6 (-1.03%) 305,800 17,672.13 0 0 58,400 62,400 54,400
21/07/2026 58,400 -0.1 (-0.17%) 274,600 16,133.67 0 0 58,500 62,500 54,500
20/07/2026 58,500 -2.4 (-3.94%) 636,600 37,803.42 20,000 1,210 60,900 65,100 56,700
17/07/2026 60,900 -0.7 (-1.14%) 262,700 15,971.94 844,700 54,905.5 61,600 65,900 57,300
16/07/2026 61,600 -0.3 (-0.48%) 341,500 20,815.73 0 0 61,900 66,200 57,600
15/07/2026 61,900 -1 (-1.59%) 159,400 9,850.99 0 0 62,900 67,300 58,500
14/07/2026 62,900 1.3 (2.11%) 228,200 14,207.9 0 0 61,600 65,900 57,300
13/07/2026 61,600 -1.6 (-2.53%) 211,700 13,177.5 0 0 63,200 67,600 58,800
10/07/2026 63,200 -0.6 (-0.94%) 110,600 7,031.55 0 0 63,800 68,200 59,400
09/07/2026 63,800 0 (0%) 230,800 14,821.02 0 0 63,800 68,200 59,400
08/07/2026 63,800 -0.1 (-0.16%) 106,100 6,740.54 0 0 63,900 68,300 59,500
07/07/2026 63,900 1 (1.59%) 318,300 20,106.85 0 0 62,900 67,300 58,500
06/07/2026 62,900 -0.9 (-1.41%) 286,000 18,148.72 0 0 63,800 68,200 59,400
03/07/2026 63,800 -1.3 (-2.%) 358,600 23,044.72 0 0 65,100 69,600 60,600
02/07/2026 65,100 1.6 (2.52%) 525,900 34,293.96 0 0 63,500 67,900 59,100
01/07/2026 63,500 0.5 (0.79%) 191,100 12,077.04 0 0 63,000 67,400 58,600
30/06/2026 63,000 1 (1.61%) 351,900 22,160.67 0 0 62,000 66,300 57,700
29/06/2026 62,000 1.2 (1.97%) 189,800 11,651.43 0 0 60,800 65,000 56,600
26/06/2026 60,800 -1.2 (-1.94%) 475,100 29,056.73 0 0 62,000 66,300 57,700
25/06/2026 62,000 -1.6 (-2.52%) 539,200 33,763.03 0 0 63,600 68,000 59,200
24/06/2026 63,600 -0.4 (-0.63%) 218,000 13,872.72 0 0 64,000 68,400 59,600
23/06/2026 64,000 -0.2 (-0.31%) 224,900 14,496.25 0 0 64,200 68,600 59,800
22/06/2026 64,200 -0.8 (-1.23%) 368,900 23,822.17 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.1 (-0.15%) 252,400 16,287.14 0 0 65,100 69,600 60,600
18/06/2026 65,100 0.2 (0.31%) 352,400 22,969.69 0 0 64,900 69,400 60,400
17/06/2026 64,900 0.3 (0.46%) 242,500 15,727.36 0 0 64,600 69,100 60,100
16/06/2026 64,600 0.4 (0.62%) 558,300 36,182.04 0 0 64,200 68,600 59,800
15/06/2026 64,200 0.6 (0.94%) 281,400 18,028.96 0 0 63,600 68,000 59,200
12/06/2026 63,600 -0.9 (-1.4%) 150,700 9,674.57 0 0 64,500 69,000 60,000
11/06/2026 64,500 0.6 (0.94%) 232,200 14,975.33 0 0 63,900 68,300 59,500
10/06/2026 63,900 0.9 (1.43%) 153,400 9,733.02 0 0 63,000 67,400 58,600
09/06/2026 63,000 -0.2 (-0.32%) 321,700 20,145.55 80,000 5,024.96 63,200 67,600 58,800
08/06/2026 63,200 -1.3 (-2.02%) 670,200 42,791.71 0 0 64,500 69,000 60,000
05/06/2026 64,500 -1.7 (-2.57%) 1,048,600 68,435.29 0 0 66,200 70,800 61,600
04/06/2026 66,200 -1 (-1.49%) 772,800 51,719.12 0 0 67,200 71,900 62,500
03/06/2026 67,200 -1.3 (-1.9%) 552,100 37,621.85 0 0 68,500 73,200 63,800
02/06/2026 68,500 0.7 (1.03%) 323,200 22,086.36 0 0 67,800 72,500 63,100
01/06/2026 67,800 0.5 (0.74%) 374,100 25,591.17 0 0 67,300 72,000 62,600
29/05/2026 67,300 0.1 (0.15%) 166,100 11,218.1 0 0 67,200 71,900 62,500
28/05/2026 67,200 -0.3 (-0.44%) 809,500 55,751.32 0 0 67,500 72,200 62,800
27/05/2026 67,500 -0.6 (-0.88%) 226,900 15,334.8 0 0 68,100 72,800 63,400
26/05/2026 68,100 1.8 (2.71%) 353,400 23,789.8 0 0 66,300 70,900 61,700
25/05/2026 66,300 -0.7 (-1.04%) 390,400 25,994.22 0 0 67,000 71,600 62,400
22/05/2026 67,000 -2.5 (-3.6%) 725,700 49,531.48 0 0 69,500 74,300 64,700
21/05/2026 69,500 -0.4 (-0.57%) 1,857,700 132,742.38 0 0 69,900 74,700 65,100
20/05/2026 69,900 4.5 (6.88%) 1,899,100 124,245.96 0 0 65,400 69,900 60,900
19/05/2026 65,400 -4.9 (-6.97%) 1,016,100 67,991.02 0 0 70,300 75,200 65,400
18/05/2026 70,300 -1 (-1.4%) 465,700 32,892.34 0 0 71,300 76,200 66,400
15/05/2026 71,300 4.6 (6.9%) 1,928,400 135,325.22 0 0 66,700 71,300 62,100
14/05/2026 66,700 0.9 (1.37%) 320,200 21,338.49 0 0 65,800 70,400 61,200
13/05/2026 65,800 1 (1.54%) 705,100 46,957.92 196,000 13,005.97 64,800 69,300 60,300
12/05/2026 64,800 2.1 (3.35%) 353,300 22,563.38 0 0 62,700 67,000 58,400
11/05/2026 62,700 -1.2 (-1.88%) 206,700 13,073.41 0 0 63,900 68,300 59,500
08/05/2026 63,900 -0.8 (-1.24%) 217,600 14,000.87 0 0 64,700 69,200 60,200
07/05/2026 64,700 0.5 (0.78%) 580,200 37,762.04 0 0 64,200 68,600 59,800
06/05/2026 64,200 0.4 (0.63%) 271,900 17,372.34 0 0 63,800 68,200 59,400
05/05/2026 63,800 -0.2 (-0.31%) 183,000 11,617.87 0 0 64,000 68,400 59,600
04/05/2026 64,000 2.6 (4.23%) 620,800 39,185.7 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.2 (0.33%) 126,700 7,762.46 0 0 61,200 65,400 57,000
28/04/2026 61,200 0.5 (0.82%) 88,800 5,483.58 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 70,800 4,304 0 0 60,700 64,900 56,500
23/04/2026 60,700 -0.8 (-1.3%) 181,200 10,947.3 0 0 61,500 65,800 57,200
22/04/2026 61,500 -0.5 (-0.81%) 143,700 8,823.54 0 0 62,000 66,300 57,700
21/04/2026 62,000 0 (0%) 181,500 11,320.58 0 0 62,000 66,300 57,700
20/04/2026 62,000 0.1 (0.16%) 121,700 7,534.94 0 0 61,900 66,200 57,600
17/04/2026 61,900 0.4 (0.65%) 222,400 13,812.55 0 0 61,500 65,800 57,200
16/04/2026 61,500 -0.3 (-0.49%) 139,900 8,610.16 0 0 61,800 66,100 57,500
15/04/2026 61,800 -0.5 (-0.8%) 130,800 8,148.86 0 0 62,300 66,600 58,000
14/04/2026 62,300 0 (0%) 129,800 8,081.2 0 0 62,300 66,600 58,000
13/04/2026 62,300 -0.4 (-0.64%) 341,900 21,386.43 0 0 62,700 67,000 58,400
10/04/2026 62,700 -0.8 (-1.26%) 240,100 15,187.24 0 0 63,500 67,900 59,100
09/04/2026 63,500 0.5 (0.79%) 336,500 21,335.56 0 0 63,000 67,400 58,600
08/04/2026 63,000 2.5 (4.13%) 314,700 19,669.6 0 0 60,500 64,700 56,300
07/04/2026 60,500 -0.1 (-0.17%) 218,900 13,264.29 0 0 60,600 64,800 56,400
06/04/2026 60,600 -2.2 (-3.5%) 247,400 15,154.08 0 0 62,800 67,100 58,500
03/04/2026 62,800 -0.2 (-0.32%) 175,300 11,004.58 0 0 63,000 67,400 58,600
02/04/2026 63,000 0.8 (1.29%) 290,500 18,186.89 0 0 62,200 66,500 57,900
01/04/2026 62,200 0.3 (0.48%) 120,500 7,518.57 0 0 61,900 66,200 57,600
31/03/2026 61,900 -0.6 (-0.96%) 240,900 14,966.4 395,000 26,070 62,500 66,800 58,200
30/03/2026 62,500 0.7 (1.13%) 224,600 14,015.98 0 0 61,800 66,100 57,500
27/03/2026 61,800 1.3 (2.15%) 500,200 31,005.31 0 0 60,500 64,700 56,300
26/03/2026 60,500 1 (1.68%) 178,000 10,683.39 0 0 59,500 63,600 55,400
25/03/2026 59,500 1.7 (2.94%) 132,800 7,838.76 0 0 57,800 61,800 53,800
24/03/2026 57,800 1 (1.76%) 113,000 6,547.16 0 0 56,800 60,700 52,900
23/03/2026 56,800 -1.7 (-2.91%) 313,400 17,976.86 0 0 58,500 62,500 54,500
20/03/2026 58,500 -2.5 (-4.1%) 240,300 14,292.33 0 0 61,000 65,200 56,800
19/03/2026 61,000 -1 (-1.61%) 206,200 12,541.05 230,000 13,989.29 62,000 66,300 57,700
18/03/2026 62,000 1 (1.64%) 224,300 13,810.45 0 0 61,000 65,200 56,800
17/03/2026 61,000 -1.2 (-1.93%) 239,500 14,787.9 0 0 62,200 66,500 57,900
16/03/2026 62,200 0.8 (1.3%) 515,500 31,892.31 0 0 61,400 65,600 57,200
13/03/2026 61,400 -0.1 (-0.16%) 388,300 23,851.79 0 0 61,500 65,800 57,200
12/03/2026 61,500 1.2 (1.99%) 460,600 28,318.66 0 0 60,300 64,500 56,100
11/03/2026 60,300 2.1 (3.61%) 254,300 15,252.77 0 0 58,200 62,200 54,200
10/03/2026 58,200 1.2 (2.11%) 506,100 29,208.44 0 0 57,000 60,900 53,100
09/03/2026 57,000 -4.2 (-6.86%) 482,400 27,507.28 0 0 61,200 65,400 57,000
06/03/2026 61,200 -0.8 (-1.29%) 415,700 25,794.56 0 0 62,000 66,300 57,700
05/03/2026 62,000 -3.9 (-5.92%) 800,100 51,295.55 0 0 65,900 70,500 61,300
04/03/2026 65,900 -3.1 (-4.49%) 1,395,900 91,941.91 844,700 62,338.86 69,000 73,800 64,200
03/03/2026 69,000 1.6 (2.37%) 1,239,500 83,266.11 0 0 67,400 72,100 62,700
02/03/2026 67,400 4.3 (6.81%) 1,881,900 123,671.82 0 0 63,100 67,500 58,700
27/02/2026 63,100 -0.6 (-0.94%) 454,000 28,985.83 0 0 63,700 68,100 59,300
26/02/2026 63,700 0 (0%) 569,200 36,060.83 0 0 63,700 68,100 59,300
25/02/2026 63,700 0.5 (0.79%) 931,600 59,667.15 0 0 63,200 67,600 58,800
24/02/2026 63,200 1.7 (2.76%) 1,168,100 73,347.33 35,000 2,123.8 61,500 65,800 57,200
23/02/2026 61,500 1.1 (1.82%) 628,000 38,634.81 0 0 60,400 64,600 56,200

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結