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
05/06/2026 18,000 -0.2 (-1.1%) 9,044,446 164,544.95 0 0 18,200 20,000 16,400
04/06/2026 18,200 -0.2 (-1.09%) 6,577,586 120,046.29 10,000 180 18,400 20,200 16,600
03/06/2026 18,400 0.7 (3.95%) 18,811,557 342,846.34 0 0 17,700 19,400 16,000
02/06/2026 17,700 -0.5 (-2.75%) 13,576,116 242,484.6 0 0 18,200 20,000 16,400
01/06/2026 18,200 0.2 (1.11%) 11,892,294 217,192.32 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 11,124,789 200,354.3 530,000 9,736 18,000 19,800 16,200
28/05/2026 18,000 -0.3 (-1.64%) 16,792,981 308,208.69 0 0 18,300 20,100 16,500
27/05/2026 18,300 -0.1 (-0.54%) 9,212,556 169,245.53 525,000 9,665 18,400 20,200 16,600
26/05/2026 18,400 0.7 (3.95%) 31,145,432 568,126.78 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 5,511,147 98,201.03 500,000 8,500 17,700 19,400 16,000
22/05/2026 17,700 0.6 (3.51%) 17,705,534 311,217.92 0 0 17,100 18,800 15,400
21/05/2026 17,100 -0.1 (-0.58%) 6,436,349 110,969.6 500,000 8,500 17,200 18,900 15,500
20/05/2026 17,200 -0.6 (-3.37%) 16,902,165 290,463.49 3,645,000 64,516.5 17,800 19,500 16,100
19/05/2026 17,800 -0.2 (-1.11%) 21,948,793 398,534.73 0 0 18,000 19,800 16,200
18/05/2026 18,000 0.3 (1.69%) 18,884,602 334,734.66 3,645,000 64,516.5 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 6,135,567 108,960.42 4,414,000 74,025.2 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 6,635,576 117,674.07 0 0 17,700 19,400 16,000
13/05/2026 17,700 -0.1 (-0.56%) 16,751,649 298,816.39 14,682,000 239,853.4 17,800 19,500 16,100
12/05/2026 17,800 0.1 (0.56%) 5,948,168 105,717.31 0 0 17,700 19,400 16,000
11/05/2026 17,700 0.3 (1.72%) 21,237,336 378,224.11 0 0 17,400 19,100 15,700
08/05/2026 17,400 0.2 (1.16%) 9,146,400 158,209.6 0 0 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 7,989,062 139,771.83 16,536,000 280,798.4 17,500 19,200 15,800
06/05/2026 17,500 0.8 (4.79%) 16,003,559 276,907.7 8,329,900 141,644.28 16,700 18,300 15,100
05/05/2026 16,700 -0.2 (-1.18%) 5,463,320 91,808.98 16,536,000 280,798.4 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 7,362,277 125,520.94 7,650,000 130,050 16,900 18,500 15,300
29/04/2026 16,900 0.2 (1.2%) 5,468,408 92,311.17 0 0 16,700 18,300 15,100
28/04/2026 16,700 -0.2 (-1.18%) 3,931,690 66,369.79 21,994,100 401,437.8 16,900 18,500 15,300
24/04/2026 16,900 -0.1 (-0.59%) 6,514,313 110,375.77 26,200,000 472,950 17,000 18,700 15,300
23/04/2026 17,000 -0.3 (-1.73%) 12,997,095 222,620.65 10,596,100 190,729.8 17,300 19,000 15,600
22/04/2026 17,300 -0.1 (-0.57%) 8,071,900 140,201.03 35,428,000 616,941 17,400 19,100 15,700
21/04/2026 17,400 -0.7 (-3.87%) 21,494,356 380,485.68 0 0 18,100 19,900 16,300
20/04/2026 18,100 0 (0%) 8,814,513 159,308.92 0 0 18,100 19,900 16,300
17/04/2026 18,100 -0.3 (-1.63%) 12,136,660 221,743.32 22,028,000 399,239.2 18,400 20,200 16,600
16/04/2026 18,400 0.2 (1.1%) 19,031,042 349,538.2 0 0 18,200 20,000 16,400
15/04/2026 18,200 0.1 (0.55%) 24,900,871 459,462.71 12,700,000 252,095 18,100 19,900 16,300
14/04/2026 18,100 0.2 (1.12%) 12,462,521 226,100.15 80,000 1,432 17,900 19,600 16,200
13/04/2026 17,900 0 (0%) 24,557,139 438,493.33 70,000 1,253 17,900 19,600 16,200
10/04/2026 17,900 -0.1 (-0.56%) 29,135,824 528,178.26 60,000 1,080 18,000 19,800 16,200
09/04/2026 18,000 -0.6 (-3.23%) 22,335,463 406,825.24 40,000 744 18,600 20,400 16,800
08/04/2026 18,600 1.4 (8.14%) 32,395,855 595,942.14 80,000 1,376 17,200 18,900 15,500
07/04/2026 17,200 0.7 (4.24%) 11,292,019 190,997.93 40,000 724 16,500 18,100 14,900
06/04/2026 16,500 -0.4 (-2.37%) 9,894,577 166,245.61 40,000 720 16,900 18,500 15,300
03/04/2026 16,900 -0.2 (-1.17%) 8,213,056 140,050.21 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 15,806,481 270,049.55 0 0 17,500 19,200 15,800
01/04/2026 17,500 0.8 (4.79%) 23,784,496 416,084.69 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200
19/03/2026 15,700 -0.5 (-3.09%) 21,040,433 329,413.19 150,000 2,430 16,200 17,800 14,600
18/03/2026 16,200 -0.4 (-2.41%) 13,910,180 226,863.51 1,550,000 25,420 16,600 18,200 15,000
17/03/2026 16,600 0.2 (1.22%) 14,530,833 245,111.18 756,000 12,398.4 16,400 18,000 14,800
16/03/2026 16,400 0 (0%) 14,198,045 233,965.95 3,315,000 55,425 16,400 18,000 14,800
13/03/2026 16,400 -0.3 (-1.8%) 15,763,702 261,409.28 0 0 16,700 18,300 15,100
12/03/2026 16,700 -0.7 (-4.02%) 15,546,522 263,753.64 1,765,000 30,005 17,400 19,100 15,700
11/03/2026 17,400 0.8 (4.82%) 14,681,823 251,845.07 70,000 1,274 16,600 18,200 15,000
10/03/2026 16,600 0 (0%) 34,431,479 580,423.37 105,000 1,911 16,600 18,200 15,000
09/03/2026 16,600 -1.8 (-9.78%) 22,540,890 375,331.6 70,000 1,162 18,400 20,200 16,600
06/03/2026 18,400 -1.3 (-6.6%) 28,098,300 530,842.54 1,902,000 35,187 19,700 21,600 17,800
05/03/2026 19,700 0.9 (4.79%) 46,316,055 920,213.39 0 0 18,800 20,600 17,000
04/03/2026 18,800 0.5 (2.73%) 23,971,698 437,560.68 4,179,000 76,692.4 18,300 20,100 16,500
03/03/2026 18,300 0.2 (1.1%) 13,303,665 246,685.55 0 0 18,100 19,900 16,300
02/03/2026 18,100 -0.8 (-4.23%) 19,615,631 357,938. 6,100,000 113,974.1 18,900 20,700 17,100
27/02/2026 18,900 -0.1 (-0.53%) 13,609,036 259,436.73 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.2 (1.06%) 7,068,861 133,652.83 2,062,000 38,905.6 18,800 20,600 17,000
25/02/2026 18,800 -0.3 (-1.57%) 12,357,687 234,892.12 2,041,000 38,983.1 19,100 21,000 17,200
24/02/2026 19,100 0.3 (1.6%) 22,125,917 423,331.52 90,000 1,692 18,800 20,600 17,000
23/02/2026 18,800 0.3 (1.62%) 7,340,481 136,881.02 0 0 18,500 20,300 16,700
13/02/2026 18,500 0.2 (1.09%) 8,241,665 151,647.37 170,000 3,111 18,300 20,100 16,500
12/02/2026 18,300 0 (0%) 4,547,895 83,430.71 0 0 18,300 20,100 16,500
11/02/2026 18,300 0.7 (3.98%) 7,876,721 142,375.36 90,000 1,737 17,600 19,300 15,900
10/02/2026 17,600 -0.1 (-0.56%) 6,864,932 120,765.34 0 0 17,700 19,400 16,000
09/02/2026 17,700 -0.2 (-1.12%) 8,066,679 145,069.78 2,080,000 39,312 17,900 19,600 16,200
06/02/2026 17,900 -0.9 (-4.79%) 18,730,933 342,741.7 0 0 18,800 20,600 17,000
05/02/2026 18,800 -0.1 (-0.53%) 7,720,135 145,199.36 2,090,000 39,492 18,900 20,700 17,100
04/02/2026 18,900 0.2 (1.07%) 15,462,112 296,927.52 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.1 (-0.53%) 15,816,800 298,471.52 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.1 (0.53%) 15,572,571 291,245.26 3,365,000 62,925.5 18,700 20,500 16,900
30/01/2026 18,700 0.1 (0.54%) 14,029,439 262,938.92 0 0 18,600 20,400 16,800
29/01/2026 18,600 -0.1 (-0.53%) 16,607,407 312,544.49 8,466,700 164,517.63 18,700 20,500 16,900
28/01/2026 18,700 -0.3 (-1.58%) 11,288,596 212,589.82 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 7,527,837 143,256.18 0 0 19,000 20,900 17,100
26/01/2026 19,000 -0.5 (-2.56%) 21,009,206 405,116.33 100,000 1,950 19,500 21,400 17,600
23/01/2026 19,500 0.1 (0.52%) 16,107,194 316,990.27 5,477,000 104,063 19,400 21,300 17,500
22/01/2026 19,400 0.3 (1.57%) 13,912,867 270,608.72 40,000 833 19,100 21,000 17,200
21/01/2026 19,100 -0.7 (-3.54%) 23,101,862 443,786.66 5,477,000 104,063 19,800 21,700 17,900
20/01/2026 19,800 -0.4 (-1.98%) 14,617,267 293,892.53 0 0 20,200 22,200 18,200
19/01/2026 20,200 0 (0%) 11,101,028 225,626.27 0 0 20,200 22,200 18,200
16/01/2026 20,200 -0.3 (-1.46%) 18,125,715 368,103.88 20,000 410 20,500 22,500 18,500
15/01/2026 20,500 -0.3 (-1.44%) 17,778,083 366,692.63 756,000 15,724.8 20,800 22,800 18,800
14/01/2026 20,800 0 (0%) 22,402,505 464,446.74 2,980,000 61,114 20,800 22,800 18,800
13/01/2026 20,800 0.2 (0.97%) 28,729,299 609,469.75 846,000 17,427.6 20,600 22,600 18,600
12/01/2026 20,600 1.8 (9.57%) 27,360,832 552,853.07 2,900,000 59,450 18,800 20,600 17,000
09/01/2026 18,800 -0.9 (-4.57%) 18,684,478 358,431.93 0 0 19,700 21,600 17,800
08/01/2026 19,700 0.3 (1.55%) 26,801,440 528,970.37 40,000 776 19,400 21,300 17,500
07/01/2026 19,400 0.6 (3.19%) 11,963,227 230,396.39 0 0 18,800 20,600 17,000
06/01/2026 18,800 -0.6 (-3.09%) 25,788,302 488,614.44 0 0 19,400 21,300 17,500
05/01/2026 19,400 -1.2 (-5.83%) 23,253,222 461,839.33 0 0 20,600 22,600 18,600
31/12/2025 20,600 -0.3 (-1.44%) 8,025,090 166,200.72 0 0 20,900 22,900 18,900
30/12/2025 20,900 0.1 (0.48%) 7,402,242 154,411.97 31,470,000 715,876 20,800 22,800 18,800
29/12/2025 20,800 -0.3 (-1.42%) 9,521,527 198,747.86 530,000 10,070 21,100 23,200 19,000
26/12/2025 21,100 -0.2 (-0.94%) 23,725,069 495,906.76 0 0 21,300 23,400 19,200
25/12/2025 21,300 -0.4 (-1.84%) 18,876,870 409,103.15 940,000 20,492 21,700 23,800 19,600
24/12/2025 21,700 0.3 (1.4%) 12,525,675 271,379.25 900,000 17,370 21,400 23,500 19,300
23/12/2025 21,400 -0.5 (-2.28%) 13,925,566 300,511.9 0 0 21,900 24,000 19,800
22/12/2025 21,900 0.6 (2.82%) 17,535,247 381,683.34 0 0 21,300 23,400 19,200
19/12/2025 21,300 0.3 (1.43%) 12,819,811 271,602.74 0 0 21,000 23,100 18,900
18/12/2025 21,000 0 (0%) 9,424,626 197,355.73 0 0 21,000 23,100 18,900
17/12/2025 21,000 -0.4 (-1.87%) 7,537,856 158,740.69 1 0.02 21,400 23,500 19,300
16/12/2025 21,400 1.1 (5.42%) 21,265,534 443,597.53 0 0 20,300 22,300 18,300
15/12/2025 20,300 0 (0%) 17,929,307 366,144.77 295,000 5,988.5 20,300 22,300 18,300
12/12/2025 20,300 -0.9 (-4.25%) 22,423,139 466,755.1 0 0 21,200 23,300 19,100
11/12/2025 21,200 -0.1 (-0.47%) 11,738,450 250,597.53 0 0 21,300 23,400 19,200
10/12/2025 21,300 0.1 (0.47%) 8,465,353 181,367.13 0 0 21,200 23,300 19,100
09/12/2025 21,200 0.2 (0.95%) 23,903,162 500,993.43 0 0 21,000 23,100 18,900
08/12/2025 21,000 -0.6 (-2.78%) 14,518,369 308,202.03 1,050,000 24,885 21,600 23,700 19,500

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