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
22/05/2026 71,200 0.4 (0.56%) 4,564,100 324,340.32 698,000 46,068 70,800 75,700 65,900
21/05/2026 70,800 -0.8 (-1.12%) 5,478,500 392,306.41 4,136,000 281,003 71,600 76,600 66,600
20/05/2026 71,600 -0.7 (-0.97%) 5,903,700 421,337.15 2,621,000 180,070 72,300 77,300 67,300
19/05/2026 72,300 0.2 (0.28%) 4,823,500 348,864.32 3,078,000 214,613.16 72,100 77,100 67,100
18/05/2026 72,100 -0.8 (-1.1%) 5,605,300 405,970.77 450,000 31,500 72,900 78,000 67,800
15/05/2026 72,900 -0.7 (-0.95%) 3,743,400 274,482.93 110,000 8,293 73,600 78,700 68,500
14/05/2026 73,600 0.1 (0.14%) 4,387,600 324,281.73 853,000 61,968.44 73,500 78,600 68,400
13/05/2026 73,500 -3.3 (-4.3%) 10,029,200 750,975.82 1,083,000 77,976 76,800 82,100 71,500
12/05/2026 76,800 4.6 (6.37%) 6,934,600 515,881.28 107,300 7,221.29 72,200 77,200 67,200
11/05/2026 72,200 -1.3 (-1.77%) 3,266,700 236,299.12 765,000 53,795 73,500 78,600 68,400
08/05/2026 73,500 -0.2 (-0.27%) 4,750,300 348,706.65 3,872,000 268,140 73,700 78,800 68,600
07/05/2026 73,700 4.8 (6.97%) 18,877,100 1,371,292.37 2,298,000 148,501.2 68,900 73,700 64,100
06/05/2026 68,900 2.3 (3.45%) 7,606,000 524,087.78 2,616,000 164,808 66,600 71,200 62,000
05/05/2026 66,600 0.4 (0.6%) 3,623,900 241,194.85 75,700 5,145.33 66,200 70,800 61,600
04/05/2026 66,200 -1.3 (-1.93%) 4,121,200 276,938.27 1,323,000 85,995 67,500 72,200 62,800
29/04/2026 67,500 -0.6 (-0.88%) 4,951,500 335,829.58 0 0 68,100 72,800 63,400
28/04/2026 68,100 3.2 (4.93%) 8,214,800 558,298.73 70,000 4,543 64,900 69,400 60,400
24/04/2026 64,900 -0.5 (-0.76%) 2,756,500 179,192.24 1,962,000 125,168 65,400 69,900 60,900
23/04/2026 65,400 -1.1 (-1.65%) 7,987,700 526,976.49 0 0 66,500 71,100 61,900
22/04/2026 66,500 -1.2 (-1.77%) 8,519,100 577,294.36 425,000 27,717.5 67,700 72,400 63,000
21/04/2026 67,700 3.5 (5.45%) 14,144,000 964,414.9 31,000 2,126.6 64,200 68,600 59,800
20/04/2026 64,200 0.2 (0.31%) 2,566,400 165,937.63 110,000 7,040 64,000 68,400 59,600
17/04/2026 64,000 0.2 (0.31%) 3,714,500 239,616.41 346,000 20,990 63,800 68,200 59,400
16/04/2026 63,800 -0.5 (-0.78%) 4,595,200 294,929.39 0 0 64,300 68,800 59,800
15/04/2026 64,300 -1.8 (-2.72%) 6,883,400 448,037.01 702,000 44,226 66,100 70,700 61,500
14/04/2026 66,100 -1.2 (-1.78%) 4,179,900 281,083.45 0 0 67,300 72,000 62,600
13/04/2026 67,300 0.4 (0.6%) 5,230,900 355,198.71 0 0 66,900 71,500 62,300
10/04/2026 66,900 0.6 (0.9%) 10,148,800 682,764.97 270,000 17,533 66,300 70,900 61,700
09/04/2026 66,300 0.3 (0.45%) 11,522,600 776,909.14 766,000 48,258 66,000 70,600 61,400
08/04/2026 66,000 4.3 (6.97%) 9,822,700 637,871.95 6,500,000 397,150 61,700 66,000 57,400
07/04/2026 61,700 0.5 (0.82%) 2,931,800 180,479.15 0 0 61,200 65,400 57,000
06/04/2026 61,200 0.4 (0.66%) 4,204,600 256,963.08 16,284,800 982,595.76 60,800 65,000 56,600
03/04/2026 60,800 -0.3 (-0.49%) 4,610,800 282,640.64 169,000 10,296.33 61,100 65,300 56,900
02/04/2026 61,100 -1.1 (-1.77%) 6,494,800 396,904.73 823,000 51,618 62,200 66,500 57,900
01/04/2026 62,200 0 (0%) 3,187,200 200,931.76 958,000 56,522 62,200 66,500 57,900
31/03/2026 62,200 1 (1.63%) 5,233,600 326,551.26 9,560,000 549,700 61,200 65,400 57,000
30/03/2026 61,200 1.3 (2.17%) 7,574,900 458,886.07 537,000 32,106 59,900 64,000 55,800
27/03/2026 59,900 -0.7 (-1.16%) 9,368,300 563,187.66 2,774,000 160,892 60,600 64,800 56,400
26/03/2026 60,600 -1.6 (-2.57%) 5,034,300 306,931.44 2,416,000 144,960 62,200 66,500 57,900
25/03/2026 62,200 1.4 (2.3%) 5,688,900 353,208.85 3,304,000 192,465 60,800 65,000 56,600
24/03/2026 60,800 0.8 (1.33%) 6,025,600 369,317.54 5,147,000 295,914 60,000 64,200 55,800
23/03/2026 60,000 -3.4 (-5.36%) 8,986,900 552,198.51 4,983,000 298,980 63,400 67,800 59,000
20/03/2026 63,400 0 (0%) 9,388,100 593,713.32 1,933,000 116,167.28 63,400 67,800 59,000
19/03/2026 63,400 0.1 (0.16%) 11,631,900 738,390.52 1,410,300 89,449. 63,300 67,700 58,900
18/03/2026 63,300 -4.3 (-6.36%) 33,645,200 2,171,147.55 2,804,000 179,412 67,600 72,300 62,900
17/03/2026 67,600 1 (1.5%) 8,825,000 601,950.36 2,490,000 155,638 66,600 71,200 62,000
16/03/2026 66,600 0.8 (1.22%) 10,881,400 734,224.43 0 0 65,800 70,400 61,200
13/03/2026 65,800 0.1 (0.15%) 6,921,900 458,870.29 460,000 28,152 65,700 70,200 61,200
12/03/2026 65,700 -0.6 (-0.9%) 6,081,700 402,863.19 1,370,000 84,529 66,300 70,900 61,700
11/03/2026 66,300 1.3 (2%) 9,254,700 611,103.47 3,795,000 229,896 65,000 69,500 60,500
10/03/2026 65,000 4.2 (6.91%) 21,117,100 1,352,972.78 5,132,700 314,646.6 60,800 65,000 56,600
09/03/2026 60,800 -3 (-4.7%) 34,718,500 2,121,740.45 4,130,000 253,374 63,800 68,200 59,400
06/03/2026 63,800 -1.1 (-1.69%) 9,695,500 622,916.86 0 0 64,900 69,400 60,400
05/03/2026 64,900 -1.8 (-2.7%) 11,705,000 779,927.39 740,000 52,746 66,700 71,300 62,100
04/03/2026 66,700 -1.1 (-1.62%) 15,992,100 1,060,846.8 1,980,000 125,455 67,800 72,500 63,100
03/03/2026 67,800 0.8 (1.19%) 10,142,700 697,381.4 1,638,300 103,212.9 67,000 71,600 62,400
02/03/2026 67,000 1.5 (2.29%) 22,266,500 1,495,443.58 983,000 60,946 65,500 70,000 61,000
27/02/2026 65,500 -1.5 (-2.24%) 7,079,500 468,179.58 0 0 67,000 71,600 62,400
26/02/2026 67,000 0.3 (0.45%) 8,140,000 540,065.86 2,477,000 155,527.2 66,700 71,300 62,100
25/02/2026 66,700 3.3 (5.21%) 20,065,800 1,340,549.69 3,845,000 230,700 63,400 67,800 59,000
24/02/2026 63,400 0.5 (0.79%) 7,967,200 507,290.66 77,000 4,843.3 62,900 67,300 58,500
23/02/2026 62,900 0.3 (0.48%) 5,818,900 366,951.94 0 0 62,600 66,900 58,300
13/02/2026 62,600 1.5 (2.45%) 8,998,200 556,901.2 0 0 61,100 65,300 56,900
12/02/2026 61,100 0 (0%) 4,636,600 285,418.56 800,000 46,400 61,100 65,300 56,900
11/02/2026 61,100 1.6 (2.69%) 8,440,100 519,102.24 4,333,000 248,947.5 59,500 63,600 55,400
10/02/2026 59,500 -0.8 (-1.33%) 15,767,700 942,453.52 500,000 32,000 60,300 64,500 56,100
09/02/2026 60,300 -1.2 (-1.95%) 5,613,100 342,756.93 4,658,000 278,859.5 61,500 65,800 57,200
06/02/2026 61,500 -0.8 (-1.28%) 14,979,600 921,830.33 3,596,000 212,214 62,300 66,600 58,000
05/02/2026 62,300 -1.5 (-2.35%) 10,907,100 691,252.49 0 0 63,800 68,200 59,400
04/02/2026 63,800 0.8 (1.27%) 11,683,400 744,463.78 3,645,000 220,945 63,000 67,400 58,600
03/02/2026 63,000 -0.5 (-0.79%) 10,152,200 642,526.92 0 0 63,500 67,900 59,100
02/02/2026 63,500 0.5 (0.79%) 12,216,000 771,231.79 3,891,000 235,488 63,000 67,400 58,600
30/01/2026 63,000 0.2 (0.32%) 9,372,100 597,231.86 3,843,000 234,423 62,800 67,100 58,500
29/01/2026 62,800 -0.4 (-0.63%) 7,052,500 446,079.06 966,200 58,983.84 63,200 67,600 58,800
28/01/2026 63,200 1.3 (2.1%) 12,810,300 815,099.5 1,560,000 92,040 61,900 66,200 57,600
27/01/2026 61,900 -0.1 (-0.16%) 12,496,700 776,740.02 0 0 62,000 66,300 57,700
26/01/2026 62,000 -0.6 (-0.96%) 14,884,400 934,234.49 466,000 27,469 62,600 66,900 58,300
23/01/2026 62,600 -0.9 (-1.42%) 16,451,000 1,064,962.3 80,000 5,040 63,500 67,900 59,100
22/01/2026 63,500 1.4 (2.25%) 17,206,700 1,109,961.09 0 0 62,100 66,400 57,800
21/01/2026 62,100 4 (6.88%) 25,967,900 1,581,836.75 2,412,000 134,754 58,100 62,100 54,100
20/01/2026 58,100 -0.2 (-0.34%) 16,114,900 958,862.43 481,651 28,116.38 58,300 62,300 54,300
19/01/2026 58,300 -0.1 (-0.17%) 8,938,300 519,235.64 0 0 58,400 62,400 54,400
16/01/2026 58,400 0.6 (1.04%) 18,237,000 1,079,472.61 4,249,000 248,991.4 57,800 61,800 53,800
15/01/2026 57,800 3.7 (6.84%) 23,196,000 1,303,159.19 790,000 41,120 54,100 57,800 50,400
14/01/2026 54,100 0 (0%) 14,857,600 808,018.65 4,827,000 244,205.6 54,100 57,800 50,400
13/01/2026 54,100 0.3 (0.56%) 18,230,000 995,433.04 0 0 53,800 57,500 50,100
12/01/2026 53,800 2 (3.86%) 21,181,100 1,128,475.13 4,249,000 235,394.6 51,800 55,400 48,200
09/01/2026 51,800 -1.7 (-3.18%) 21,551,500 1,129,007.06 0 0 53,500 57,200 49,800
08/01/2026 53,500 0.1 (0.19%) 16,488,100 892,889.83 3,246,000 181,598.78 53,400 57,100 49,700
07/01/2026 53,400 -3.3 (-5.82%) 53,941,300 2,906,260.58 67,000 3,616.91 56,700 60,600 52,800
06/01/2026 56,700 -1.2 (-2.07%) 12,705,700 728,991.39 0 0 57,900 61,900 53,900
05/01/2026 57,900 -0.1 (-0.17%) 18,337,600 1,043,566.03 0 0 58,000 62,000 54,000
31/12/2025 58,000 -2 (-3.33%) 14,589,500 859,369.84 4,249,000 270,236.4 60,000 64,200 55,800
30/12/2025 60,000 0.1 (0.17%) 19,183,500 1,138,350.16 1,683,000 103,013 59,900 64,000 55,800
29/12/2025 59,900 2.4 (4.17%) 22,403,400 1,326,739.1 3,150,000 176,400 57,500 61,500 53,500
26/12/2025 57,500 1.6 (2.86%) 17,485,500 973,446.4 245,000 13,695.5 55,900 59,800 52,000
25/12/2025 55,900 -2.8 (-4.77%) 15,350,700 875,448.55 3,784,000 227,559.6 58,700 62,800 54,600
24/12/2025 58,700 2.7 (4.82%) 19,984,100 1,151,375.38 0 0 56,000 59,900 52,100
23/12/2025 56,000 3.6 (6.87%) 8,408,800 468,052.51 4,350,000 212,641.78 52,400 56,000 48,750
22/12/2025 52,400 3.4 (6.94%) 13,019,000 665,720.73 2,120,000 99,749 49,000 52,400 45,600
19/12/2025 49,000 1 (2.08%) 7,229,300 351,447.19 296,000 13,660.4 48,000 51,300 44,650
18/12/2025 48,000 0.8 (1.69%) 5,520,600 262,934.94 0 0 47,200 50,500 43,900
17/12/2025 47,200 0.15 (0.32%) 4,055,200 192,935.94 904,000 42,856.8 47,050 50,300 43,800
16/12/2025 47,050 0.25 (0.53%) 5,417,200 255,006.59 1,112,000 50,040 46,800 50,000 43,550
15/12/2025 46,800 0.8 (1.74%) 6,054,400 282,379.78 0 0 46,000 49,200 42,800
12/12/2025 46,000 -1.7 (-3.56%) 8,811,500 421,349.05 2,150,000 99,000 47,700 51,000 44,400
11/12/2025 47,700 -0.9 (-1.85%) 6,162,200 296,714.7 0 0 48,600 52,000 45,200
10/12/2025 48,600 0.05 (0.1%) 5,984,100 290,509.68 110,000 5,665 48,550 51,900 45,200
09/12/2025 48,550 -0.15 (-0.31%) 10,646,500 515,430.56 6,627,000 315,238 48,700 52,100 45,300
08/12/2025 48,700 -0.5 (-1.02%) 4,224,200 206,599.93 1,312,000 64,760 49,200 52,600 45,800
05/12/2025 49,200 -1 (-1.99%) 6,092,100 303,920.69 220,000 11,044 50,200 53,700 46,700
04/12/2025 50,200 0.5 (1.01%) 7,179,800 361,860.09 2,594,000 126,576 49,700 53,100 46,250
03/12/2025 49,700 0.3 (0.61%) 7,311,300 366,412.73 985,000 50,480.9 49,400 52,800 45,950
02/12/2025 49,400 0.4 (0.82%) 5,477,800 270,741.87 490,000 23,030 49,000 52,400 45,600
01/12/2025 49,000 0.4 (0.82%) 3,344,100 164,241.51 2,807,000 134,801.5 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 4,671,200 229,281.51 1,803,000 85,949.5 49,300 52,700 45,850
27/11/2025 49,300 -0.65 (-1.3%) 3,672,600 184,049.02 4,010,000 195,063 49,950 53,400 46,500
26/11/2025 49,950 -0.05 (-0.1%) 7,616,300 384,012.08 4,368,000 223,382.5 50,000 53,500 46,500
25/11/2025 50,000 0 (0%) 5,219,100 263,170.1 4,985,700 256,427.41 50,000 53,500 46,500
24/11/2025 50,000 -1.3 (-2.53%) 6,116,900 311,456.85 2,050,000 106,880 51,300 54,800 47,750

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