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
15/06/2026 57,800 0.3 (0.52%) 200 11.48 0 0 57,500 61,500 53,500
12/06/2026 57,500 0 (0%) 0 0 0 0 57,500 61,500 53,500
11/06/2026 57,500 0.5 (0.88%) 100 5.75 0 0 57,000 60,900 53,100
10/06/2026 57,000 -1 (-1.72%) 400 23.08 30,000 1,860 58,000 62,000 54,000
09/06/2026 58,000 -1 (-1.69%) 800 45.55 0 0 59,000 63,100 54,900
08/06/2026 59,000 0 (0%) 100 5.9 1,642,900 103,663.99 59,000 63,100 54,900
05/06/2026 59,000 -2.4 (-3.91%) 500 29.43 0 0 61,400 65,600 57,200
04/06/2026 61,400 1.5 (2.5%) 300 18.1 1,612,900 89,999.82 59,900 64,000 55,800
03/06/2026 59,900 2 (3.45%) 400 24.06 25,000 1,347.5 57,900 61,900 53,900
02/06/2026 57,900 -2.6 (-4.3%) 5,300 311.02 0 0 60,500 64,700 56,300
01/06/2026 60,500 3 (5.22%) 1,200 69.02 25,000 1,337.5 57,500 61,500 53,500
29/05/2026 57,500 0.3 (0.52%) 600 34.25 20,000 1,064 57,200 61,200 53,200
28/05/2026 57,200 0 (0%) 600 34.31 40,000 2,160 57,200 61,200 53,200
27/05/2026 57,200 0.2 (0.35%) 2,300 131.34 0 0 57,000 60,900 53,100
26/05/2026 57,000 -0.2 (-0.35%) 2,000 114.1 0 0 57,200 61,200 53,200
25/05/2026 57,200 -0.2 (-0.35%) 10,400 595.02 270,000 14,418 57,400 61,400 53,400
22/05/2026 57,400 1.4 (2.5%) 43,600 2,448.09 0 0 56,000 59,900 52,100
21/05/2026 56,000 0 (0%) 18,800 1,024.16 0 0 56,000 59,900 52,100
20/05/2026 56,000 -1.9 (-3.28%) 18,800 1,060.04 40,000 2,156 57,900 61,900 53,900
19/05/2026 57,900 0 (0%) 2,100 119.79 0 0 57,900 61,900 53,900
18/05/2026 57,900 0.9 (1.58%) 17,800 971.83 500,000 30,450 57,000 60,900 53,100
15/05/2026 57,000 0 (0%) 9,300 534.1 0 0 57,000 60,900 53,100
14/05/2026 57,000 0 (0%) 71,700 4,086.9 0 0 57,000 60,900 53,100
13/05/2026 57,000 0 (0%) 31,000 1,767 0 0 57,000 60,900 53,100
12/05/2026 57,000 -0.2 (-0.35%) 9,400 535.53 500,000 26,600 57,200 61,200 53,200
11/05/2026 57,200 -0.2 (-0.35%) 11,400 622.25 0 0 57,400 61,400 53,400
08/05/2026 57,400 0.2 (0.35%) 12,400 693.79 0 0 57,200 61,200 53,200
07/05/2026 57,200 0.2 (0.35%) 94,500 5,217.77 0 0 57,000 60,900 53,100
06/05/2026 57,000 0 (0%) 1,200 68.4 0 0 57,000 60,900 53,100
05/05/2026 57,000 -0.9 (-1.55%) 5,100 290.79 160,000 8,624 57,900 61,900 53,900
04/05/2026 57,900 0.3 (0.52%) 400 22.8 0 0 57,600 61,600 53,600
29/04/2026 57,600 0.3 (0.52%) 1,200 69.11 0 0 57,300 61,300 53,300
28/04/2026 57,300 -0.2 (-0.35%) 5,100 293.23 0 0 57,500 61,500 53,500
24/04/2026 57,500 -0.2 (-0.35%) 2,200 127.59 0 0 57,700 61,700 53,700
23/04/2026 57,700 0.5 (0.87%) 5,100 294.22 0 0 57,200 61,200 53,200
22/04/2026 57,200 -0.2 (-0.35%) 200 11.46 0 0 57,400 61,400 53,400
21/04/2026 57,400 -0.2 (-0.35%) 1,200 68.68 0 0 57,600 61,600 53,600
20/04/2026 57,600 0.6 (1.05%) 9,700 545.02 309,900 17,664.3 57,000 60,900 53,100
17/04/2026 57,000 0.1 (0.18%) 100 5.7 0 0 56,900 60,800 53,000
16/04/2026 56,900 0.2 (0.35%) 3,400 192.47 0 0 56,700 60,600 52,800
15/04/2026 56,700 0.7 (1.25%) 8,900 503.1 1,190,100 66,645.6 56,000 59,900 52,100
14/04/2026 56,000 -0.7 (-1.23%) 4,000 224.39 0 0 56,700 60,600 52,800
13/04/2026 58,000 0.6 (1.05%) 17,300 995.18 4,600,000 265,880 57,400 61,400 53,400
10/04/2026 57,400 0.5 (0.88%) 7,900 452.06 0 0 56,900 60,800 53,000
09/04/2026 56,900 -0.3 (-0.52%) 4,200 239.35 4,600,000 266,800 57,200 61,200 53,200
08/04/2026 57,200 0 (0%) 1,900 108.06 0 0 57,200 61,200 53,200
07/04/2026 57,200 -0.1 (-0.17%) 600 34.63 0 0 57,300 61,300 53,300
06/04/2026 57,300 0 (0%) 0 0 0 0 57,300 61,300 53,300
03/04/2026 57,300 0.4 (0.7%) 300 17.21 0 0 56,900 60,800 53,000
02/04/2026 56,900 0.9 (1.61%) 5,200 293.29 0 0 56,000 59,900 52,100
01/04/2026 56,000 1 (1.82%) 101,000 5,580.08 100,000 5,450 55,000 58,800 51,200
31/03/2026 55,000 0.5 (0.92%) 238,900 13,134.02 0 0 54,500 58,300 50,700
30/03/2026 54,500 1.3 (2.44%) 33,700 1,829.7 30,000 1,485 53,200 56,900 49,500
27/03/2026 53,200 -2.2 (-3.97%) 9,300 499.35 520,085 27,044.42 55,400 59,200 51,600
26/03/2026 55,400 -0.1 (-0.18%) 100 5.54 0 0 55,500 59,300 51,700
25/03/2026 55,500 1 (1.83%) 400 22.34 0 0 54,500 58,300 50,700
24/03/2026 54,500 0.3 (0.55%) 400 21.74 0 0 54,200 57,900 50,500
23/03/2026 54,200 0 (0%) 700 37.94 0 0 54,200 57,900 50,500
20/03/2026 54,200 -0.8 (-1.45%) 100 5.42 0 0 55,000 58,800 51,200
19/03/2026 55,000 0.8 (1.48%) 1,900 104.5 0 0 54,200 57,900 50,500
18/03/2026 54,200 -1.8 (-3.21%) 2,600 141.98 0 0 56,000 59,900 52,100
17/03/2026 56,000 -0.8 (-1.41%) 2,300 129.89 30,000 1,821 56,800 60,700 52,900
16/03/2026 56,800 -0.1 (-0.18%) 400 22.85 0 0 56,900 60,800 53,000
13/03/2026 56,900 -0.1 (-0.18%) 1,000 56.9 0 0 57,000 60,900 53,100
12/03/2026 57,000 -0.2 (-0.35%) 400 22.23 0 0 57,200 61,200 53,200
11/03/2026 57,200 -0.2 (-0.35%) 200 11.52 0 0 57,400 61,400 53,400
10/03/2026 57,400 -0.4 (-0.69%) 9,800 539.73 0 0 57,800 61,800 53,800
09/03/2026 57,800 -0.1 (-0.17%) 16,700 907.84 0 0 57,900 61,900 53,900
06/03/2026 57,900 0.2 (0.35%) 300 17.38 3,300,000 192,390 57,700 61,700 53,700
05/03/2026 57,700 -0.2 (-0.35%) 200 11.55 0 0 57,900 61,900 53,900
04/03/2026 57,900 0 (0%) 400 23.17 3,300,000 193,050 57,900 61,900 53,900
03/03/2026 57,900 -0.1 (-0.17%) 100 5.79 0 0 58,000 62,000 54,000
02/03/2026 58,000 0 (0%) 1,200 68.82 0 0 58,000 62,000 54,000
27/02/2026 58,000 0 (0%) 48,300 2,801.4 0 0 58,000 62,000 54,000
26/02/2026 58,000 0 (0%) 32,700 1,883.58 0 0 58,000 62,000 54,000
25/02/2026 58,000 0 (0%) 53,800 3,086.32 0 0 58,000 62,000 54,000
24/02/2026 58,000 -0.5 (-0.85%) 47,200 2,741.15 0 0 58,500 62,500 54,500
23/02/2026 58,500 -0.4 (-0.68%) 600 34.41 0 0 58,900 63,000 54,800
13/02/2026 58,900 -1 (-1.67%) 100 5.89 0 0 59,900 64,000 55,800
12/02/2026 59,900 0.2 (0.34%) 8,600 530.75 0 0 59,700 63,800 55,600
11/02/2026 59,700 2 (3.47%) 14,800 884.37 0 0 57,700 61,700 53,700
10/02/2026 57,700 -0.1 (-0.17%) 100 5.77 0 0 57,800 61,800 53,800
09/02/2026 57,800 -0.1 (-0.17%) 200 11.57 0 0 57,900 61,900 53,900
06/02/2026 57,900 0 (0%) 200 11.49 148,500 8,019 57,900 61,900 53,900
05/02/2026 57,900 1.1 (1.94%) 10,300 590.25 0 0 56,800 60,700 52,900
04/02/2026 56,800 0.1 (0.18%) 1,200 68.16 0 0 56,700 60,600 52,800
03/02/2026 56,700 0 (0%) 3,200 181.44 0 0 56,700 60,600 52,800
02/02/2026 56,700 -0.1 (-0.18%) 100 5.67 100,000 5,290 56,800 60,700 52,900
30/01/2026 56,800 0.1 (0.18%) 700 39.73 0 0 56,700 60,600 52,800
29/01/2026 56,700 -0.1 (-0.18%) 300 16.95 0 0 56,800 60,700 52,900
28/01/2026 56,800 -0.1 (-0.18%) 300 16.81 0 0 56,900 60,800 53,000
27/01/2026 56,900 0.1 (0.18%) 1,100 60.79 0 0 56,800 60,700 52,900
26/01/2026 56,800 0 (0%) 900 51.22 0 0 56,800 60,700 52,900
23/01/2026 56,800 0.5 (0.89%) 1,000 56.82 0 0 56,300 60,200 52,400
22/01/2026 56,300 -0.7 (-1.23%) 700 39.83 0 0 57,000 60,900 53,100
21/01/2026 57,000 1.5 (2.7%) 1,000 57 0 0 55,500 59,300 51,700
20/01/2026 55,500 -2 (-3.48%) 13,800 771.37 0 0 57,500 61,500 53,500
19/01/2026 57,500 0 (0%) 8,200 471.5 0 0 57,500 61,500 53,500
16/01/2026 57,500 -0.9 (-1.54%) 19,000 1,095.99 0 0 58,400 62,400 54,400
15/01/2026 58,400 -0.1 (-0.17%) 1,200 68.89 0 0 58,500 62,500 54,500
14/01/2026 58,500 -1.3 (-2.17%) 2,100 122.85 0 0 59,800 63,900 55,700
13/01/2026 59,800 2.3 (4%) 1,100 63.48 0 0 57,500 61,500 53,500
12/01/2026 57,500 -1 (-1.71%) 1,100 63.25 0 0 58,500 62,500 54,500
09/01/2026 58,500 -0.5 (-0.85%) 54,500 3,106.65 0 0 59,000 63,100 54,900
08/01/2026 59,000 2 (3.51%) 1,100 62.9 0 0 57,000 60,900 53,100
07/01/2026 57,000 -1 (-1.72%) 6,900 393.9 0 0 58,000 62,000 54,000
06/01/2026 58,000 0 (0%) 47,900 2,743.2 0 0 58,000 62,000 54,000
05/01/2026 58,000 1 (1.75%) 9,100 526.28 0 0 57,000 60,900 53,100
31/12/2025 57,000 0.3 (0.53%) 100 5.7 0 0 56,700 60,600 52,800
30/12/2025 56,700 0.6 (1.07%) 10,700 623.47 0 0 56,100 60,000 52,200
29/12/2025 56,100 0.5 (0.9%) 8,100 454.41 0 0 55,600 59,400 51,800
26/12/2025 55,600 -1.9 (-3.3%) 15,400 889.75 0 0 57,500 61,500 53,500
25/12/2025 57,500 -0.4 (-0.69%) 100 5.75 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
22/12/2025 57,900 0 (0%) 700 39.41 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.3 (-0.52%) 900 50.62 0 0 58,200 62,200 54,200
18/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
17/12/2025 58,200 0 (0%) 9,100 528.38 0 0 58,200 62,200 54,200
16/12/2025 58,200 0.1 (0.17%) 14,600 848.29 0 0 58,100 62,100 54,100
15/12/2025 58,100 -0.1 (-0.17%) 4,000 232.25 0 0 58,200 62,200 54,200

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