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
15/05/2026 52,400 -0.2 (-0.38%) 54,400 2,855.78 0 0 52,600 56,200 48,950
14/05/2026 52,600 0.3 (0.57%) 65,800 3,449.11 0 0 52,300 55,900 48,650
13/05/2026 52,300 0.2 (0.38%) 109,100 5,688.87 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.2 (0.39%) 82,400 4,300.72 0 0 51,900 55,500 48,300
11/05/2026 51,900 0.1 (0.19%) 193,300 10,082.96 0 0 51,800 55,400 48,200
08/05/2026 51,800 -0.1 (-0.19%) 86,000 4,459.24 0 0 51,900 55,500 48,300
07/05/2026 51,900 -0.4 (-0.76%) 124,300 6,472.08 0 0 52,300 55,900 48,650
06/05/2026 52,300 0.5 (0.97%) 96,000 4,995.47 0 0 51,800 55,400 48,200
05/05/2026 51,800 -0.4 (-0.77%) 179,000 9,258.11 0 0 52,200 55,800 48,550
04/05/2026 52,200 -0.3 (-0.57%) 93,900 4,926.1 0 0 52,500 56,100 48,850
29/04/2026 52,500 0.2 (0.38%) 75,300 3,936.61 0 0 52,300 55,900 48,650
28/04/2026 52,300 -0.4 (-0.76%) 128,900 6,789.37 0 0 52,700 56,300 49,050
24/04/2026 52,700 -0.3 (-0.57%) 128,300 6,759.89 0 0 53,000 56,700 49,300
23/04/2026 53,000 -0.9 (-1.67%) 194,200 10,359.37 0 0 53,900 57,600 50,200
22/04/2026 53,900 -0.1 (-0.19%) 142,700 7,664.6 0 0 54,000 57,700 50,300
21/04/2026 54,000 -0.1 (-0.18%) 134,600 7,267.45 0 0 54,100 57,800 50,400
20/04/2026 54,100 0.1 (0.19%) 105,500 5,714.6 0 0 54,000 57,700 50,300
17/04/2026 54,000 0 (0%) 143,700 7,742.42 0 0 54,000 57,700 50,300
16/04/2026 54,000 -0.3 (-0.55%) 94,700 5,132.76 0 0 54,300 58,100 50,500
15/04/2026 54,300 0.3 (0.56%) 128,300 6,970.3 0 0 54,000 57,700 50,300
14/04/2026 54,000 0.1 (0.19%) 84,400 4,562.21 0 0 53,900 57,600 50,200
13/04/2026 53,900 -0.6 (-1.1%) 128,100 6,906.92 0 0 54,500 58,300 50,700
10/04/2026 54,500 0 (0%) 141,900 7,738.73 0 0 54,500 58,300 50,700
09/04/2026 54,500 0.3 (0.55%) 199,000 10,837.59 0 0 54,200 57,900 50,500
08/04/2026 54,200 1.1 (2.07%) 166,600 9,013.22 0 0 53,100 56,800 49,400
07/04/2026 53,100 0 (0%) 80,800 4,296.31 0 0 53,100 56,800 49,400
06/04/2026 53,100 -0.8 (-1.48%) 81,000 4,335.2 0 0 53,900 57,600 50,200
03/04/2026 53,900 -0.5 (-0.92%) 115,000 6,222.07 0 0 54,400 58,200 50,600
02/04/2026 54,400 0.1 (0.18%) 173,700 9,417.91 0 0 54,300 58,100 50,500
01/04/2026 54,300 0 (0%) 128,500 7,004.97 0 0 54,300 58,100 50,500
31/03/2026 54,300 0.6 (1.12%) 370,700 20,019.98 0 0 53,700 57,400 49,950
30/03/2026 53,700 -0.6 (-1.1%) 157,300 8,428.6 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.8 (3.43%) 359,700 19,304.02 0 0 52,500 56,100 48,850
26/03/2026 52,500 -0.4 (-0.76%) 199,700 10,490.2 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.2 (2.32%) 119,600 6,292.82 0 0 51,700 55,300 48,100
24/03/2026 51,700 0.4 (0.78%) 161,500 8,389.13 0 0 51,300 54,800 47,750
23/03/2026 51,300 -1 (-1.91%) 200,900 10,349.24 0 0 52,300 55,900 48,650
20/03/2026 52,300 -0.4 (-0.76%) 97,200 5,094.38 0 0 52,700 56,300 49,050
19/03/2026 52,700 -0.5 (-0.94%) 83,600 4,396.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.4 (0.76%) 162,500 8,615.05 0 0 52,800 56,400 49,150
17/03/2026 52,800 -0.8 (-1.49%) 145,100 7,733.67 0 0 53,600 57,300 49,850
16/03/2026 53,600 0.7 (1.32%) 369,900 19,668.58 0 0 52,900 56,600 49,200
13/03/2026 52,900 -0.1 (-0.19%) 267,100 14,045.53 0 0 53,000 56,700 49,300
12/03/2026 53,000 -0.6 (-1.12%) 209,800 11,136.26 0 0 53,600 57,300 49,850
11/03/2026 53,600 1.1 (2.1%) 189,300 10,058.12 0 0 52,500 56,100 48,850
10/03/2026 52,500 1.2 (2.34%) 298,200 15,694.87 0 0 51,300 54,800 47,750
09/03/2026 51,300 -3.8 (-6.9%) 1,030,500 53,168.67 0 0 55,100 58,900 51,300
06/03/2026 55,100 -1.1 (-1.96%) 278,200 15,531.43 0 0 56,200 60,100 52,300
05/03/2026 56,200 0.2 (0.36%) 322,300 18,229.68 0 0 56,000 59,900 52,100
04/03/2026 56,000 -0.2 (-0.36%) 617,900 34,161.41 0 0 56,200 60,100 52,300
03/03/2026 56,200 -0.8 (-1.4%) 408,300 23,160.11 0 0 57,000 60,900 53,100
02/03/2026 57,000 -0.3 (-0.52%) 1,143,100 65,047.22 0 0 57,300 61,300 53,300
27/02/2026 57,300 1.4 (2.5%) 488,200 27,791.89 0 0 55,900 59,800 52,000
26/02/2026 55,900 -0.6 (-1.06%) 305,200 17,119.98 0 0 56,500 60,400 52,600
25/02/2026 56,500 0 (0%) 581,200 32,910.66 0 0 56,500 60,400 52,600
24/02/2026 56,500 0.3 (0.53%) 328,600 18,554.92 100,000 5,646.7 56,200 60,100 52,300
23/02/2026 56,200 1.7 (3.12%) 489,300 27,304.64 100,000 5,580.3 54,500 58,300 50,700
13/02/2026 54,500 0.2 (0.37%) 116,100 6,328.67 0 0 54,300 58,100 50,500
12/02/2026 54,300 -0.1 (-0.18%) 114,300 6,226 0 0 54,400 58,200 50,600
11/02/2026 54,400 0.9 (1.68%) 256,400 13,842.8 0 0 53,500 57,200 49,800
10/02/2026 53,500 0.1 (0.19%) 117,400 6,283.17 0 0 53,400 57,100 49,700
09/02/2026 53,400 -0.2 (-0.37%) 175,700 9,446.46 0 0 53,600 57,300 49,850
06/02/2026 53,600 -0.9 (-1.65%) 285,500 15,362.09 0 0 54,500 58,300 50,700
05/02/2026 54,500 -0.7 (-1.27%) 227,400 12,483.73 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.3 (0.55%) 274,400 15,103.81 0 0 54,900 58,700 51,100
03/02/2026 54,900 0.4 (0.73%) 198,500 10,912.71 0 0 54,500 58,300 50,700
02/02/2026 54,500 0 (0%) 264,900 14,375.58 0 0 54,500 58,300 50,700
30/01/2026 54,500 0.1 (0.18%) 174,000 9,529.78 0 0 54,400 58,200 50,600
29/01/2026 54,400 0.5 (0.93%) 163,300 8,873.42 0 0 53,900 57,600 50,200
28/01/2026 53,900 0.1 (0.19%) 154,400 8,353.36 0 0 53,800 57,500 50,100
27/01/2026 53,800 -1 (-1.82%) 520,400 28,010.29 0 0 54,800 58,600 51,000
26/01/2026 54,800 -1.2 (-2.14%) 415,600 22,852.56 0 0 56,000 59,900 52,100
23/01/2026 56,000 -1.1 (-1.93%) 292,100 16,465.5 0 0 57,100 61,000 53,200
22/01/2026 57,100 1.6 (2.88%) 879,200 50,155.78 0 0 55,500 59,300 51,700
21/01/2026 55,500 -0.7 (-1.25%) 346,400 19,163.88 0 0 56,200 60,100 52,300
20/01/2026 56,200 2 (3.69%) 717,400 40,180.03 0 0 54,200 57,900 50,500
19/01/2026 54,200 -1.1 (-1.99%) 569,100 31,471.66 0 0 55,300 59,100 51,500
16/01/2026 55,300 0 (0%) 600,800 33,274.09 0 0 55,300 59,100 51,500
15/01/2026 55,300 0.2 (0.36%) 525,000 29,050.97 0 0 55,100 58,900 51,300
14/01/2026 55,100 2 (3.77%) 754,300 41,338.69 0 0 53,100 56,800 49,400
13/01/2026 53,100 -0.7 (-1.3%) 316,000 16,797.75 0 0 53,800 57,500 50,100
12/01/2026 53,800 0.4 (0.75%) 374,000 20,129.63 0 0 53,400 57,100 49,700
09/01/2026 53,400 -0.1 (-0.19%) 252,300 13,571.19 0 0 53,500 57,200 49,800
08/01/2026 53,500 1.7 (3.28%) 636,100 33,910.54 0 0 51,800 55,400 48,200
07/01/2026 51,800 0.5 (0.97%) 220,900 11,406.27 0 0 51,300 54,800 47,750
06/01/2026 51,300 -0.1 (-0.19%) 148,000 7,600.55 0 0 51,400 54,900 47,850
05/01/2026 51,400 0 (0%) 150,500 7,755.64 0 0 51,400 54,900 47,850
31/12/2025 51,400 0 (0%) 130,700 6,731.11 0 0 51,400 54,900 47,850
30/12/2025 51,400 0.2 (0.39%) 184,300 9,460.42 0 0 51,200 54,700 47,650
29/12/2025 51,200 -0.4 (-0.78%) 217,700 11,184.08 0 0 51,600 55,200 48,000
26/12/2025 51,600 -0.2 (-0.39%) 214,300 11,083.41 0 0 51,800 55,400 48,200
25/12/2025 51,800 -0.1 (-0.19%) 102,400 5,313.86 0 0 51,900 55,500 48,300
24/12/2025 51,900 0.1 (0.19%) 155,700 8,053.26 0 0 51,800 55,400 48,200
23/12/2025 51,800 -0.2 (-0.38%) 182,600 9,479.41 0 0 52,000 55,600 48,400
22/12/2025 52,000 -0.2 (-0.38%) 254,700 13,240.22 0 0 52,200 55,800 48,550
19/12/2025 52,200 -0.38 (-0.71%) 192,100 10,111.55 0 0 52,575 56,200 48,950
18/12/2025 55,100 0.5 (0.92%) 316,000 17,377.71 0 0 54,600 58,400 50,800
17/12/2025 54,600 -0.7 (-1.27%) 334,700 18,378.68 0 0 55,300 59,100 51,500
16/12/2025 55,300 0.4 (0.73%) 318,600 17,509.6 0 0 54,900 58,700 51,100
15/12/2025 54,900 0.9 (1.67%) 251,900 13,804.02 0 0 54,000 57,700 50,300
12/12/2025 54,000 -0.9 (-1.64%) 438,700 23,876.97 0 0 54,900 58,700 51,100
11/12/2025 54,900 -0.5 (-0.9%) 363,000 20,004.66 0 0 55,400 59,200 51,600
10/12/2025 55,400 0.8 (1.47%) 312,800 17,302.28 0 0 54,600 58,400 50,800
09/12/2025 54,600 -0.3 (-0.55%) 285,400 15,608.87 0 0 54,900 58,700 51,100
08/12/2025 54,900 0 (0%) 172,600 9,476.35 0 0 54,900 58,700 51,100
05/12/2025 54,900 0.1 (0.18%) 458,200 25,365.3 0 0 54,800 58,600 51,000
04/12/2025 54,800 0.2 (0.37%) 221,500 12,112.22 0 0 54,600 58,400 50,800
03/12/2025 54,600 0.6 (1.11%) 166,900 9,096.43 0 0 54,000 57,700 50,300
02/12/2025 54,000 -0.2 (-0.37%) 316,700 17,051.82 0 0 54,200 57,900 50,500
01/12/2025 54,200 -0.6 (-1.09%) 303,600 16,546.21 0 0 54,800 58,600 51,000
28/11/2025 54,800 -0.2 (-0.36%) 237,300 13,043.52 0 0 55,000 58,800 51,200
27/11/2025 55,000 0.1 (0.18%) 337,400 18,564.13 0 0 54,900 58,700 51,100
26/11/2025 54,900 0.1 (0.18%) 145,400 7,980.76 0 0 54,800 58,600 51,000
25/11/2025 54,800 -0.1 (-0.18%) 188,700 10,347.14 0 0 54,900 58,700 51,100
24/11/2025 54,900 -0.1 (-0.18%) 201,200 11,066.82 0 0 55,000 58,800 51,200
21/11/2025 55,000 -0.8 (-1.43%) 404,500 22,244.02 0 0 55,800 59,700 51,900
20/11/2025 55,800 -0.6 (-1.06%) 376,400 20,955.98 0 0 56,400 60,300 52,500
19/11/2025 56,400 0.2 (0.36%) 489,900 27,803.5 0 0 56,200 60,100 52,300
18/11/2025 56,200 0.9 (1.63%) 865,900 48,435.02 0 0 55,300 59,100 51,500
17/11/2025 55,300 0.3 (0.55%) 390,100 21,560.26 0 0 55,000 58,800 51,200

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