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
25/05/2026 13,700 0.15 (1.11%) 47,404,600 645,044.74 7,810,000 107,219 13,550 14,450 12,650
22/05/2026 13,550 -0.05 (-0.37%) 41,369,900 556,300.65 0 0 13,600 14,550 12,650
21/05/2026 13,600 0.05 (0.37%) 37,560,900 505,781.12 12,435,335 171,876.29 13,550 14,450 12,650
20/05/2026 13,550 -0.1 (-0.73%) 105,588,900 1,410,621.85 13,780,000 188,097 13,650 14,600 12,700
19/05/2026 13,650 -0.15 (-1.09%) 46,256,500 634,281.69 6,346,000 87,540.3 13,800 14,750 12,850
18/05/2026 13,800 -0.1 (-0.72%) 44,049,800 606,523.01 2,800,000 41,300 13,900 14,850 12,950
15/05/2026 13,900 -0.1 (-0.71%) 39,435,600 550,079.35 6,230,000 87,157 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 38,039,000 532,359.19 10,660,000 149,344.55 14,000 14,950 13,050
13/05/2026 14,000 0 (0%) 39,752,300 555,844.93 22,760,000 311,871.5 14,000 14,950 13,050
12/05/2026 14,000 -0.15 (-1.06%) 45,001,700 631,143.68 24,982,975 347,335.45 14,150 15,100 13,200
11/05/2026 14,150 -0.1 (-0.7%) 39,403,900 555,386.02 15,620,000 222,058 14,250 15,200 13,300
08/05/2026 14,250 0.15 (1.06%) 65,804,100 929,719.52 27,158,614 389,523.74 14,100 15,050 13,150
07/05/2026 14,100 0 (0%) 40,214,900 568,940.91 33,734,400 490,224.08 14,100 15,050 13,150
06/05/2026 14,100 0.1 (0.71%) 38,754,800 545,704.91 21,200,000 316,040 14,000 14,950 13,050
05/05/2026 14,000 -0.35 (-2.44%) 79,172,900 1,116,009.04 29,000 421.95 14,350 15,350 13,350
04/05/2026 14,350 -0.2 (-1.37%) 62,363,300 902,187.31 30,000 435 14,550 15,550 13,550
29/04/2026 14,550 0.1 (0.69%) 41,650,500 604,082.77 13,870,511 203,931.24 14,450 15,450 13,450
28/04/2026 14,450 -0.3 (-2.03%) 51,564,900 750,552.29 8,043,439 110,647.29 14,750 15,750 13,750
24/04/2026 14,750 -0.05 (-0.34%) 44,854,800 659,928.49 36,395,000 551,322.5 14,800 15,800 13,800
23/04/2026 14,800 -0.4 (-2.63%) 97,117,400 1,462,045.69 17,572,000 265,323.6 15,200 16,250 14,150
22/04/2026 15,200 0.05 (0.33%) 47,506,900 719,593.7 1,795,000 27,822.5 15,150 16,200 14,100
21/04/2026 15,150 -0.15 (-0.98%) 48,986,600 744,222.77 40,000 572 15,300 16,350 14,250
20/04/2026 15,300 0 (0%) 47,390,400 721,552.62 8,714,000 125,350.89 15,300 16,350 14,250
17/04/2026 15,300 -0.25 (-1.61%) 65,583,800 1,007,257.79 8,401,500 136,831.03 15,550 16,600 14,500
16/04/2026 15,550 0.15 (0.97%) 137,811,200 2,120,871.26 80,710,000 1,244,042.4 15,400 16,450 14,350
15/04/2026 15,400 0.3 (1.99%) 71,780,700 1,096,920.04 27,880,400 420,176.4 15,100 16,150 14,050
14/04/2026 15,100 0.1 (0.67%) 98,761,800 1,480,399.38 10,821,900 158,430.51 15,000 16,050 13,950
13/04/2026 15,000 -0.4 (-2.6%) 115,190,900 1,731,261.86 4,450,000 68,764 15,400 16,450 14,350
10/04/2026 15,400 -0.1 (-0.65%) 105,591,400 1,621,547.35 2,701,000 41,865.5 15,500 16,550 14,450
09/04/2026 15,500 0.2 (1.31%) 85,696,800 1,305,377.89 16,296,701 249,686.92 15,300 16,350 14,250
08/04/2026 15,300 0.6 (4.08%) 80,529,600 1,214,868.02 0 0 14,700 15,700 13,700
07/04/2026 14,700 0.2 (1.38%) 51,817,400 755,792.94 6,350,000 91,825 14,500 15,500 13,500
06/04/2026 14,500 -0.4 (-2.68%) 35,893,400 525,117.97 8,022,500 116,326.25 14,900 15,900 13,900
03/04/2026 14,900 0.25 (1.71%) 52,368,000 769,674.79 833,500 12,469.15 14,650 15,650 13,650
02/04/2026 14,850 -0.35 (-2.3%) 110,127,300 1,647,812.55 660,504 10,568.06 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450
24/03/2026 14,450 0.05 (0.35%) 34,929,600 507,476.07 910,000 13,650 14,400 15,400 13,400
23/03/2026 14,400 -0.5 (-3.36%) 85,660,000 1,240,094.04 300,000 4,500 14,900 15,900 13,900
20/03/2026 14,900 -0.1 (-0.67%) 35,688,500 531,674.27 64,500 972.27 15,000 16,050 13,950
19/03/2026 15,000 -0.1 (-0.66%) 65,431,900 975,884.65 5,300,000 79,500 15,100 16,150 14,050
18/03/2026 15,100 0.05 (0.33%) 46,241,800 696,314.54 9,384,000 142,767 15,050 16,100 14,000
17/03/2026 15,050 -0.15 (-0.99%) 48,614,400 737,341.89 17,040,608 250,482.93 15,200 16,250 14,150
16/03/2026 15,200 0.25 (1.67%) 84,195,400 1,258,550.88 9,577,000 143,655 14,950 15,950 13,950
13/03/2026 14,950 0 (0%) 57,514,000 851,241.8 1,200,000 17,790 14,950 15,950 13,950
12/03/2026 14,950 0.2 (1.36%) 83,295,200 1,235,812.81 4,652,000 69,780 14,750 15,750 13,750
11/03/2026 14,750 0.25 (1.72%) 52,147,100 763,518 8,852,000 126,583.6 14,500 15,500 13,500
10/03/2026 14,500 0.15 (1.05%) 79,944,700 1,151,188.78 12,380,000 177,653 14,350 15,350 13,350
09/03/2026 14,350 -1.05 (-6.82%) 123,396,700 1,772,345.99 1,982,500 30,530.5 15,400 16,450 14,350
06/03/2026 15,400 0.15 (0.98%) 73,881,300 1,136,137.78 0 0 15,250 16,300 14,200
05/03/2026 15,250 -0.25 (-1.61%) 67,258,100 1,031,321.87 2,100,000 32,970 15,500 16,550 14,450
04/03/2026 15,500 0 (0%) 87,559,100 1,335,342.85 4,000,000 66,200 15,500 16,550 14,450
03/03/2026 15,500 -0.15 (-0.96%) 53,183,400 824,070.31 3,793,000 59,550.1 15,650 16,700 14,600
02/03/2026 15,650 -0.3 (-1.88%) 88,122,000 1,365,794.62 1,566,851 26,714.81 15,950 17,050 14,850
27/02/2026 15,950 -0.2 (-1.24%) 38,821,900 618,727.25 25,000 400 16,150 17,250 15,050
26/02/2026 16,150 -0.05 (-0.31%) 45,204,400 729,065.78 130,000 2,249 16,200 17,300 15,100
25/02/2026 16,200 0.65 (4.18%) 106,131,300 1,680,131.17 389,701 6,469.04 15,550 16,600 14,500
24/02/2026 15,550 -0.25 (-1.58%) 49,627,800 777,510.44 150,500 2,377.9 15,800 16,900 14,700
23/02/2026 15,800 0.35 (2.27%) 54,597,400 850,465.57 0 0 15,450 16,500 14,400
13/02/2026 15,450 0.1 (0.65%) 37,753,700 578,566.36 0 0 15,350 16,400 14,300
12/02/2026 15,350 -0.15 (-0.97%) 37,459,600 578,283.9 4,072,000 63,389 15,500 16,550 14,450
11/02/2026 15,500 0.25 (1.64%) 59,290,200 915,177.38 11,865,639 182,850.92 15,250 16,300 14,200
10/02/2026 15,250 0 (0%) 45,414,500 687,727.89 18,079,000 277,360 15,250 16,300 14,200
09/02/2026 15,250 -0.1 (-0.65%) 53,793,600 818,806.53 9,767,500 152,011.25 15,350 16,400 14,300
06/02/2026 15,350 -0.3 (-1.92%) 62,805,800 980,374.26 400,000 6,320 15,650 16,700 14,600
05/02/2026 15,650 -0.15 (-0.95%) 46,304,700 727,178.21 4,928,500 78,940.75 15,800 16,900 14,700
04/02/2026 15,800 0 (0%) 47,046,700 741,739.53 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 53,252,800 841,486.35 1,569,056 25,074.75 15,750 16,850 14,650
02/02/2026 15,750 -0.25 (-1.56%) 49,881,000 788,569.7 2,414,000 39,936.4 16,000 17,100 14,900
30/01/2026 16,000 0.05 (0.31%) 53,345,400 853,554.58 1,362,500 23,018.75 15,950 17,050 14,850
29/01/2026 15,950 -0.05 (-0.31%) 41,935,000 665,645.63 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.05 (-0.31%) 42,882,400 681,157.38 3,387,500 53,494.75 16,050 17,150 14,950
27/01/2026 16,050 0.3 (1.9%) 51,904,700 821,213.34 0 0 15,750 16,850 14,650
26/01/2026 15,750 -0.55 (-3.37%) 75,374,500 1,208,817.82 282,500 4,604.75 16,300 17,400 15,200
23/01/2026 16,300 0 (0%) 49,017,900 799,742.51 0 0 16,300 17,400 15,200
22/01/2026 16,300 -0.15 (-0.91%) 58,903,900 966,064.03 1,159,700 17,763.41 16,450 17,600 15,300
21/01/2026 16,450 -0.1 (-0.6%) 65,842,200 1,076,289.52 0 0 16,550 17,700 15,400
20/01/2026 16,550 0.05 (0.3%) 54,106,900 894,114.86 886,894 15,323.15 16,500 17,650 15,350
19/01/2026 16,500 0.15 (0.92%) 59,592,800 980,878.89 0 0 16,350 17,450 15,250
16/01/2026 16,350 -0.15 (-0.91%) 58,807,900 967,833.21 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 83,216,100 1,369,462.9 3,648,000 60,921.6 16,700 17,850 15,550
14/01/2026 16,700 0 (0%) 81,592,100 1,359,544.18 11,845,000 202,199.5 16,700 17,850 15,550
13/01/2026 16,700 -0.3 (-1.76%) 88,823,200 1,495,534.46 2,140,000 35,310 17,000 18,150 15,850
12/01/2026 17,000 0.5 (3.03%) 107,621,400 1,819,970.82 5,260,000 86,790 16,500 17,650 15,350
09/01/2026 16,500 -0.1 (-0.6%) 68,480,400 1,141,733.48 10,900,000 193,475 16,600 17,750 15,450
08/01/2026 16,600 0.1 (0.61%) 135,955,100 2,275,329.52 200,000 3,070 16,500 17,650 15,350
07/01/2026 16,500 0.3 (1.85%) 81,138,200 1,329,957.76 3,943,300 68,219.09 16,200 17,300 15,100
06/01/2026 16,200 0.1 (0.62%) 77,500,200 1,239,897.74 1,200,000 20,640 16,100 17,200 15,000
05/01/2026 16,100 -0.25 (-1.53%) 64,342,300 1,038,547.57 113,000 1,898.4 16,350 17,450 15,250
31/12/2025 16,350 0 (0%) 52,638,000 858,369.13 389,000 5,999.2 16,350 17,450 15,250
30/12/2025 16,350 0.15 (0.93%) 65,877,000 1,072,124.79 0 0 16,200 17,300 15,100
29/12/2025 16,200 -0.15 (-0.92%) 44,770,600 727,616.86 11,650,000 177,662.5 16,350 17,450 15,250
26/12/2025 16,350 -0.15 (-0.91%) 108,127,100 1,758,592.83 190,000 3,353.5 16,500 17,650 15,350
25/12/2025 16,500 -0.4 (-2.37%) 56,912,300 949,503.88 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.6 (3.68%) 112,666,600 1,892,435.6 4,675,800 71,298.16 16,300 17,400 15,200
23/12/2025 16,300 0 (0%) 59,829,000 972,813.5 113,000 1,898.4 16,300 17,400 15,200
22/12/2025 16,300 0.15 (0.93%) 66,430,700 1,083,524.79 882,500 14,210 16,150 17,250 15,050
19/12/2025 16,150 0.05 (0.31%) 47,537,900 764,720.4 531,000 8,761.5 16,100 17,200 15,000
18/12/2025 16,100 0.4 (2.55%) 72,289,300 1,147,691.47 6,173,000 98,768 15,700 16,750 14,650
17/12/2025 15,700 -0.2 (-1.26%) 48,835,400 774,828.16 531,000 9,027 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 56,757,200 908,790.5 6,566,000 105,190 15,900 17,000 14,800
15/12/2025 15,900 -0.1 (-0.63%) 49,057,500 778,105.31 0 0 16,000 17,100 14,900
12/12/2025 16,000 -0.35 (-2.14%) 65,585,600 1,057,514.21 1,716,500 28,536.13 16,350 17,450 15,250
11/12/2025 16,350 -0.1 (-0.61%) 55,345,200 900,646.19 6,176,000 103,012 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 38,890,500 637,276.01 5,946,500 98,483.13 16,500 17,650 15,350
09/12/2025 16,500 -0.1 (-0.6%) 88,519,600 1,444,038.84 10,926,000 183,240 16,600 17,750 15,450
08/12/2025 16,600 -0.15 (-0.9%) 55,435,100 927,274.59 2,198,000 36,816.5 16,750 17,900 15,600
05/12/2025 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400

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