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
17/06/2026 51,200 -0.1 (-0.19%) 146,200 7,527.94 0 0 51,300 54,800 47,750
16/06/2026 51,300 -0.3 (-0.58%) 530,900 27,311.49 0 0 51,600 55,200 48,000
15/06/2026 51,600 -0.4 (-0.77%) 544,500 28,079.71 0 0 52,000 55,600 48,400
12/06/2026 52,000 0 (0%) 151,800 7,867.26 0 0 52,000 55,600 48,400
11/06/2026 52,000 1 (1.96%) 122,900 6,339.35 0 0 51,000 54,500 47,450
10/06/2026 51,000 1.2 (2.41%) 490,700 24,707.12 3,700,000 185,000 49,800 53,200 46,350
09/06/2026 49,800 -0.2 (-0.4%) 256,800 12,807.21 0 0 50,000 53,500 46,500
08/06/2026 50,000 -1 (-1.96%) 235,900 11,853.65 90,000 4,590 51,000 54,500 47,450
05/06/2026 51,000 0 (0%) 82,400 4,192.03 0 0 51,000 54,500 47,450
04/06/2026 51,000 0 (0%) 151,600 7,692.8 0 0 51,000 54,500 47,450
03/06/2026 51,000 0.2 (0.39%) 142,900 7,266.75 0 0 50,800 54,300 47,250
02/06/2026 50,800 -0.8 (-1.55%) 233,100 11,866.55 0 0 51,600 55,200 48,000
01/06/2026 51,600 -0.1 (-0.19%) 183,600 9,467.52 0 0 51,700 55,300 48,100
29/05/2026 51,700 0.4 (0.78%) 49,000 2,519.34 0 0 51,300 54,800 47,750
28/05/2026 51,300 -0.5 (-0.97%) 201,800 10,340.01 145,000 7,520.43 51,800 55,400 48,200
27/05/2026 51,800 0 (0%) 221,000 11,362.59 0 0 51,800 55,400 48,200
26/05/2026 51,800 -0.1 (-0.19%) 166,000 8,566.37 145,000 7,540 51,900 55,500 48,300
25/05/2026 51,900 -0.1 (-0.19%) 176,800 9,184.3 0 0 52,000 55,600 48,400
22/05/2026 52,000 0 (0%) 214,000 11,068.81 0 0 52,000 55,600 48,400
21/05/2026 52,000 0 (0%) 149,200 7,714.58 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.3 (-0.57%) 275,700 14,216.6 0 0 52,300 55,900 48,650
19/05/2026 52,300 -1.1 (-2.06%) 225,200 11,872.42 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.6 (-1.11%) 370,300 19,609.86 0 0 54,000 57,700 50,300
15/05/2026 54,000 -0.9 (-1.64%) 253,800 13,813.23 0 0 54,900 58,700 51,100
14/05/2026 54,900 -0.1 (-0.18%) 332,900 18,287.81 1,260,000 69,300 55,000 58,800 51,200
13/05/2026 59,000 0.2 (0.34%) 398,000 23,438.01 0 0 58,800 62,900 54,700
12/05/2026 58,800 -0.7 (-1.18%) 407,700 23,961.18 0 0 59,500 63,600 55,400
11/05/2026 59,500 0.9 (1.54%) 346,000 20,460.19 0 0 58,600 62,700 54,500
08/05/2026 58,600 -0.4 (-0.68%) 298,300 17,470.19 0 0 59,000 63,100 54,900
07/05/2026 59,000 -1.1 (-1.83%) 357,200 21,197.43 0 0 60,100 64,300 55,900
06/05/2026 60,100 0.1 (0.17%) 278,700 16,606.44 0 0 60,000 64,200 55,800
05/05/2026 60,000 -0.6 (-0.99%) 239,300 14,303.35 32,400 1,973.19 60,600 64,800 56,400
04/05/2026 60,600 -0.1 (-0.16%) 218,000 13,098.56 0 0 60,700 64,900 56,500
29/04/2026 60,700 0 (0%) 141,300 8,530.04 0 0 60,700 64,900 56,500
28/04/2026 60,700 0.4 (0.66%) 131,600 7,901.95 40,000 2,412 60,300 64,500 56,100
24/04/2026 60,300 2.1 (3.61%) 223,400 13,231.38 0 0 58,200 62,200 54,200
23/04/2026 58,200 -1.2 (-2.02%) 556,700 32,500.84 0 0 59,400 63,500 55,300
22/04/2026 59,400 -0.7 (-1.16%) 371,400 22,028.36 0 0 60,100 64,300 55,900
21/04/2026 60,100 -1.2 (-1.96%) 202,500 12,251.31 0 0 61,300 65,500 57,100
20/04/2026 61,300 -0.6 (-0.97%) 151,300 9,262.16 0 0 61,900 66,200 57,600
17/04/2026 61,900 0.4 (0.65%) 211,100 13,041.73 0 0 61,500 65,800 57,200
16/04/2026 61,500 0.6 (0.99%) 197,400 12,048.42 0 0 60,900 65,100 56,700
15/04/2026 60,900 0.3 (0.5%) 242,000 14,805.55 0 0 60,600 64,800 56,400
14/04/2026 60,600 -0.9 (-1.46%) 206,800 12,639.54 0 0 61,500 65,800 57,200
13/04/2026 61,500 0.7 (1.15%) 244,100 14,881.4 0 0 60,800 65,000 56,600
10/04/2026 60,800 -0.6 (-0.98%) 190,800 11,638.15 5,060,000 303,600 61,400 65,600 57,200
09/04/2026 61,400 0.1 (0.16%) 348,200 21,212.96 0 0 61,300 65,500 57,100
08/04/2026 61,300 0.9 (1.49%) 374,400 22,878.87 0 0 60,400 64,600 56,200
07/04/2026 60,400 -0.5 (-0.82%) 215,400 12,839.24 0 0 60,900 65,100 56,700
06/04/2026 60,900 1.5 (2.53%) 255,800 15,214.07 349,000 20,730.6 59,400 63,500 55,300
03/04/2026 59,400 -1.5 (-2.46%) 246,100 14,871.07 0 0 60,900 65,100 56,700
02/04/2026 60,900 -0.5 (-0.81%) 187,600 11,361.57 0 0 61,400 65,600 57,200
01/04/2026 61,400 0.2 (0.33%) 243,900 14,996.05 0 0 61,200 65,400 57,000
31/03/2026 61,200 1.2 (2%) 487,800 29,548.45 0 0 60,000 64,200 55,800
30/03/2026 60,000 2 (3.45%) 583,500 34,427.39 0 0 58,000 62,000 54,000
27/03/2026 58,000 1.7 (3.02%) 318,200 18,353.76 0 0 56,300 60,200 52,400
26/03/2026 56,300 -0.5 (-0.88%) 119,700 6,764.82 0 0 56,800 60,700 52,900
25/03/2026 56,800 1.2 (2.16%) 159,100 9,013.24 497,950 25,793.81 55,600 59,400 51,800
24/03/2026 55,600 0.7 (1.28%) 154,000 8,627.48 0 0 54,900 58,700 51,100
23/03/2026 54,900 -0.1 (-0.18%) 369,700 20,399.75 0 0 55,000 58,800 51,200
20/03/2026 55,000 -3.8 (-6.46%) 573,400 32,150.77 0 0 58,800 62,900 54,700
19/03/2026 58,800 1.7 (2.98%) 544,800 31,675.05 0 0 57,100 61,000 53,200
18/03/2026 57,100 -0.5 (-0.87%) 173,400 9,944.51 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 130,100 7,576.03 0 0 57,600 61,600 53,600
16/03/2026 57,600 -0.7 (-1.2%) 185,500 10,731.18 0 0 58,300 62,300 54,300
13/03/2026 58,300 0.6 (1.04%) 286,400 16,721.79 0 0 57,700 61,700 53,700
12/03/2026 57,700 -0.3 (-0.52%) 260,500 15,158.33 0 0 58,000 62,000 54,000
11/03/2026 58,000 1.8 (3.2%) 201,600 11,589.61 0 0 56,200 60,100 52,300
10/03/2026 56,200 1.9 (3.5%) 222,700 12,474.23 0 0 54,300 58,100 50,500
09/03/2026 54,300 -4 (-6.86%) 891,700 48,572.25 1,016,000 55,372 58,300 62,300 54,300
06/03/2026 58,300 0.3 (0.52%) 2,773,100 163,018.24 0 0 58,000 62,000 54,000
05/03/2026 58,000 -1.1 (-1.86%) 323,600 19,116.88 0 0 59,100 63,200 55,000
04/03/2026 59,100 -0.9 (-1.5%) 1,127,100 66,255.14 0 0 60,000 64,200 55,800
03/03/2026 60,000 -2 (-3.23%) 515,600 31,295.74 0 0 62,000 66,300 57,700
02/03/2026 62,000 -0.2 (-0.32%) 908,400 56,141.29 0 0 62,200 66,500 57,900
27/02/2026 62,200 -1 (-1.58%) 331,900 20,694.36 0 0 63,200 67,600 58,800
26/02/2026 63,200 0.3 (0.48%) 368,300 23,138.28 0 0 62,900 67,300 58,500
25/02/2026 62,900 0.5 (0.8%) 760,800 47,890.5 0 0 62,400 66,700 58,100
24/02/2026 62,400 1.9 (3.14%) 605,300 37,259.23 0 0 60,500 64,700 56,300
23/02/2026 60,500 1.2 (2.02%) 362,300 21,985.91 400,000 23,720 59,300 63,400 55,200
13/02/2026 59,300 -0.1 (-0.17%) 308,900 18,417.37 885,000 52,569 59,400 63,500 55,300
12/02/2026 59,400 0.8 (1.37%) 319,900 18,846.73 0 0 58,600 62,700 54,500
11/02/2026 58,600 1.1 (1.91%) 248,700 14,547.73 0 0 57,500 61,500 53,500
10/02/2026 57,500 -2.5 (-4.17%) 697,200 40,771.55 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 471,400 28,346.71 0 0 60,000 64,200 55,800
06/02/2026 60,000 -2.5 (-4%) 1,009,500 61,608.29 0 0 62,500 66,800 58,200
05/02/2026 62,500 -1.5 (-2.34%) 1,009,900 64,563.75 0 0 64,000 68,400 59,600
04/02/2026 64,000 -0.5 (-0.78%) 1,239,800 79,397.49 0 0 64,500 69,000 60,000
03/02/2026 64,500 3.5 (5.74%) 2,276,600 144,326.21 0 0 61,000 65,200 56,800
02/02/2026 61,000 0 (0%) 584,400 35,625.24 0 0 61,000 65,200 56,800
30/01/2026 61,000 2.4 (4.1%) 1,722,900 104,307.13 20,000 1,090 58,600 62,700 54,500
29/01/2026 58,600 1.6 (2.81%) 619,600 36,028.01 0 0 57,000 60,900 53,100
28/01/2026 57,000 -0.5 (-0.87%) 462,400 26,553.28 0 0 57,500 61,500 53,500
27/01/2026 57,500 1.4 (2.5%) 346,900 19,710.06 0 0 56,100 60,000 52,200
26/01/2026 56,100 -1.9 (-3.28%) 462,000 26,261.86 0 0 58,000 62,000 54,000
23/01/2026 58,000 -0.1 (-0.17%) 499,900 28,952.22 0 0 58,100 62,100 54,100
22/01/2026 58,100 2 (3.57%) 794,400 45,780.5 0 0 56,100 60,000 52,200
21/01/2026 56,100 -1.1 (-1.92%) 848,000 47,843.29 0 0 57,200 61,200 53,200
20/01/2026 57,200 -1.8 (-3.05%) 800,200 46,381.98 0 0 59,000 63,100 54,900
19/01/2026 59,000 1.8 (3.15%) 1,323,500 77,918.45 0 0 57,200 61,200 53,200
16/01/2026 57,200 0.1 (0.18%) 430,000 24,580.67 0 0 57,100 61,000 53,200
15/01/2026 57,100 0.6 (1.06%) 560,000 31,941.27 0 0 56,500 60,400 52,600
14/01/2026 56,500 1 (1.8%) 1,021,800 57,518.45 0 0 55,500 59,300 51,700
13/01/2026 55,500 -0.1 (-0.18%) 487,900 27,085.53 1,663,000 93,128 55,600 59,400 51,800
12/01/2026 55,600 -0.4 (-0.71%) 447,900 24,837.04 0 0 56,000 59,900 52,100
09/01/2026 56,000 1.7 (3.13%) 512,800 28,532.9 0 0 54,300 58,100 50,500
08/01/2026 54,300 0 (0%) 408,900 22,216.39 0 0 54,300 58,100 50,500
07/01/2026 54,300 1.9 (3.63%) 430,500 23,088.01 0 0 52,400 56,000 48,750
06/01/2026 52,400 0.4 (0.77%) 308,500 16,205.31 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 159,700 8,369.44 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.8 (1.54%) 270,600 14,268.98 0 0 51,800 55,400 48,200
30/12/2025 51,800 -0.3 (-0.58%) 125,700 6,557.07 0 0 52,100 55,700 48,500
29/12/2025 52,100 0.8 (1.56%) 182,700 9,486.54 0 0 51,300 54,800 47,750
26/12/2025 51,300 -0.2 (-0.39%) 185,900 9,486.44 0 0 51,500 55,100 47,900
25/12/2025 51,500 -0.9 (-1.72%) 284,700 14,753.19 0 0 52,400 56,000 48,750
24/12/2025 52,400 0.2 (0.38%) 119,600 6,244.8 0 0 52,200 55,800 48,550
23/12/2025 52,200 -0.1 (-0.19%) 243,700 12,745.55 0 0 52,300 55,900 48,650
22/12/2025 52,300 0.1 (0.19%) 224,400 11,718.44 0 0 52,200 55,800 48,550
19/12/2025 52,200 0.9 (1.75%) 212,500 11,002.59 0 0 51,300 54,800 47,750
18/12/2025 51,300 -0.7 (-1.35%) 244,200 12,533.35 0 0 52,000 55,600 48,400
17/12/2025 52,000 -0.2 (-0.38%) 174,400 9,069.16 0 0 52,200 55,800 48,550

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