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
07/05/2026 70,800 0.4 (0.57%) 5,900 418.6 0 0 70,400 80,900 59,900
06/05/2026 71,500 3.3 (4.84%) 3,007 211.66 0 0 68,200 78,400 58,000
05/05/2026 68,200 -0.3 (-0.44%) 321 21.88 5,105 342.04 68,500 78,700 58,300
04/05/2026 68,500 0 (0%) 4 0.27 0 0 68,500 78,700 58,300
29/04/2026 68,500 -0.5 (-0.72%) 110 7.54 0 0 69,000 79,300 58,700
28/04/2026 68,900 0.2 (0.29%) 2,531 174.65 0 0 68,700 79,000 58,400
24/04/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/04/2026 70,500 0.7 (1.%) 1,417 97.32 0 0 69,800 80,200 59,400
22/04/2026 69,800 0 (0%) 1,401 97.8 0 0 69,800 80,200 59,400
21/04/2026 68,500 -3.2 (-4.46%) 5,185 362.03 0 0 71,700 82,400 61,000
20/04/2026 72,000 -1.5 (-2.04%) 1,301 93.28 0 0 73,500 84,500 62,500
17/04/2026 73,500 -0.3 (-0.41%) 100 7.35 0 0 73,800 84,800 62,800
16/04/2026 74,000 0.1 (0.14%) 304 22.45 0 0 73,900 84,900 62,900
15/04/2026 73,600 -0.6 (-0.81%) 2,101 155.2 0 0 74,200 85,300 63,100
14/04/2026 74,400 -0.1 (-0.13%) 418 31.04 0 0 74,500 85,600 63,400
13/04/2026 75,000 2.8 (3.88%) 615 45.81 0 0 72,200 83,000 61,400
10/04/2026 72,000 -3.8 (-5.01%) 5,973 431.32 0 0 75,800 87,100 64,500
09/04/2026 75,900 -0.1 (-0.13%) 1,896 143.82 0 0 76,000 87,400 64,600
08/04/2026 76,000 -0.3 (-0.39%) 33,952 2,580.54 0 0 76,300 87,700 64,900
07/04/2026 80,000 0 (0%) 1,800 143.65 0 0 80,000 92,000 68,000
06/04/2026 79,900 -0.4 (-0.5%) 1,832 146.57 0 0 80,300 92,300 68,300
03/04/2026 80,000 -2.2 (-2.68%) 6,410 514.76 0 0 82,200 94,500 69,900
02/04/2026 82,000 -4.9 (-5.64%) 12,813 1,053.69 0 0 86,900 99,900 73,900
01/04/2026 85,600 -5.2 (-5.73%) 6,885 598.07 0 0 90,800 104,400 77,200
31/03/2026 98,500 12.6 (14.67%) 93,444 8,483.71 0 0 85,900 98,700 73,100
30/03/2026 86,400 11.2 (14.89%) 229,220 19,686.15 0 0 75,200 86,400 64,000
27/03/2026 74,700 -13 (-14.82%) 5,536 416.08 0 0 87,700 100,800 74,600
26/03/2026 77,000 -11.8 (-13.29%) 69,853 6,124.42 0 0 88,800 102,100 75,500
25/03/2026 73,200 -5.7 (-7.22%) 54,620 4,846.47 0 0 78,900 90,700 67,100
24/03/2026 69,800 0 (0%) 81,423 6,425.39 0 0 69,800 80,200 59,400
23/03/2026 69,800 -0.1 (-0.14%) 801 55.88 0 0 69,900 80,300 59,500
20/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
18/03/2026 70,000 3.1 (4.63%) 1,022 71.44 0 0 66,900 76,900 56,900
17/03/2026 66,800 -0.3 (-0.45%) 1,600 106.96 0 0 67,100 77,100 57,100
16/03/2026 67,000 -2 (-2.9%) 1,223 82.17 0 0 69,000 79,300 58,700
13/03/2026 69,000 1.2 (1.77%) 401 27.67 0 0 67,800 77,900 57,700
12/03/2026 67,600 -0.4 (-0.59%) 1,228 83.31 0 0 68,000 78,200 57,800
11/03/2026 67,100 -2.6 (-3.73%) 3,800 258.24 0 0 69,700 80,100 59,300
10/03/2026 69,000 -0.1 (-0.14%) 929 64.68 0 0 69,100 79,400 58,800
09/03/2026 66,000 -3.7 (-5.31%) 8,051 555.84 0 0 69,700 80,100 59,300
06/03/2026 69,700 0 (0%) 120 8.37 0 0 69,700 80,100 59,300
05/03/2026 71,000 4.5 (6.77%) 8,545 595.2 0 0 66,500 76,400 56,600
04/03/2026 66,500 0 (0%) 227 15.16 0 0 66,500 76,400 56,600
03/03/2026 66,600 0.2 (0.3%) 3,347 222.51 0 0 66,400 76,300 56,500
02/03/2026 66,400 0.1 (0.15%) 2,000 132.89 0 0 66,300 76,200 56,400
27/02/2026 66,300 0 (0%) 8 0.6 0 0 66,300 76,200 56,400
26/02/2026 66,300 0 (0%) 19 1.27 0 0 66,300 76,200 56,400
25/02/2026 66,500 1.5 (2.31%) 7,101 470.52 0 0 65,000 74,700 55,300
24/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/02/2026 65,000 0 (0%) 31 2.14 0 0 65,000 74,700 55,300
13/02/2026 65,000 0 (0%) 68 4.46 0 0 65,000 74,700 55,300
12/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
11/02/2026 65,000 0 (0%) 18 1.17 0 0 65,000 74,700 55,300
10/02/2026 65,000 -2 (-2.99%) 118 7.68 0 0 67,000 77,000 57,000
09/02/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/02/2026 67,000 -0.1 (-0.15%) 1,815 121.69 0 0 67,100 77,100 57,100
05/02/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
04/02/2026 67,300 0.3 (0.45%) 1,143 76.59 0 0 67,000 77,000 57,000
03/02/2026 67,000 0 (0%) 46 3.09 0 0 67,000 77,000 57,000
02/02/2026 67,500 0.5 (0.75%) 1,001 67.08 0 0 67,000 77,000 57,000
30/01/2026 67,000 -2.1 (-3.04%) 241 16.27 0 0 69,100 79,400 58,800
29/01/2026 69,100 0 (0%) 10 0.68 0 0 69,100 79,400 58,800
28/01/2026 70,000 1.9 (2.79%) 717 49.28 0 0 68,100 78,300 57,900
27/01/2026 66,900 -3.6 (-5.11%) 320 21.76 0 0 70,500 81,000 60,000
26/01/2026 70,300 2.6 (3.84%) 1,907 134.42 0 0 67,700 77,800 57,600
23/01/2026 68,000 0.7 (1.04%) 1,001 67.8 0 0 67,300 77,300 57,300
22/01/2026 67,300 0 (0%) 515 34.66 0 0 67,300 77,300 57,300
21/01/2026 67,900 1.3 (1.95%) 1,139 76.64 0 0 66,600 76,500 56,700
20/01/2026 66,500 0.1 (0.15%) 333 22.2 0 0 66,400 76,300 56,500
19/01/2026 66,500 0.1 (0.15%) 846 56.23 0 0 66,400 76,300 56,500
16/01/2026 66,000 -0.5 (-0.75%) 7,181 476.76 0 0 66,500 76,400 56,600
15/01/2026 66,600 -0.6 (-0.89%) 5,483 364.75 0 0 67,200 77,200 57,200
14/01/2026 66,500 -1.8 (-2.64%) 11,312 760.74 0 0 68,300 78,500 58,100
13/01/2026 70,000 1.2 (1.74%) 1,400 95.68 0 0 68,800 79,100 58,500
12/01/2026 68,900 1.3 (1.92%) 34,047 2,342.26 0 0 67,600 77,700 57,500
09/01/2026 68,900 1.5 (2.23%) 2,200 148.75 0 0 67,400 77,500 57,300
08/01/2026 69,000 2.3 (3.45%) 2,251 151.83 0 0 66,700 76,700 56,700
07/01/2026 66,500 -2.2 (-3.2%) 2,084 139.22 0 0 68,700 79,000 58,400
06/01/2026 70,000 -4.5 (-6.04%) 2,530 173.95 0 0 74,500 85,600 63,400
05/01/2026 73,800 -5.4 (-6.82%) 1,589 118.52 0 0 79,200 91,000 67,400
31/12/2025 88,000 -1.7 (-1.9%) 41,854 3,315.38 0 0 89,700 103,100 76,300
30/12/2025 80,000 -3.9 (-4.65%) 129,622 11,631.45 0 0 83,900 96,400 71,400
29/12/2025 73,000 -0.7 (-0.95%) 222,471 18,667.18 0 0 73,700 84,700 62,700
26/12/2025 69,000 -6.7 (-8.85%) 102,634 7,558.16 0 0 75,700 87,000 64,400
25/12/2025 76,400 -0.1 (-0.13%) 33,832 2,560.67 0 0 76,500 87,900 65,100
24/12/2025 78,700 6.2 (8.55%) 31,787 2,431.77 0 0 72,500 83,300 61,700
23/12/2025 72,200 -12.7 (-14.96%) 21,569 1,563.26 0 0 84,900 97,600 72,200
22/12/2025 72,100 -11.4 (-13.65%) 76,765 6,511.09 0 0 83,500 96,000 71,000
19/12/2025 68,000 -11 (-13.92%) 32,956 2,749.53 0 0 79,000 90,800 67,200
18/12/2025 64,000 -7.9 (-10.99%) 53,630 4,237.18 0 0 71,900 82,600 61,200
17/12/2025 64,800 -2.5 (-3.71%) 50,951 3,662.37 51,300 2,939.49 67,300 77,300 57,300
16/12/2025 58,500 -1.7 (-2.82%) 73,353 4,936.56 0 0 60,200 69,200 51,200
15/12/2025 60,000 3.2 (5.63%) 8,015 482.66 48,900 2,361.87 56,800 65,300 48,300
12/12/2025 56,600 0 (0%) 1,821 103.5 0 0 56,600 65,000 48,200
11/12/2025 56,600 0.1 (0.18%) 1,000 56.6 0 0 56,500 64,900 48,100
10/12/2025 56,500 0 (0%) 1,110 62.72 0 0 56,500 64,900 48,100
09/12/2025 56,500 0 (0%) 251 14.19 0 0 56,500 64,900 48,100
08/12/2025 56,600 0 (0%) 460 25.98 0 0 56,600 65,000 48,200
05/12/2025 56,000 -0.8 (-1.41%) 1,721 97.43 0 0 56,800 65,300 48,300
04/12/2025 56,000 -1.2 (-2.1%) 669 37.95 0 0 57,200 65,700 48,700
03/12/2025 57,000 -0.7 (-1.21%) 667 38.14 0 0 57,700 66,300 49,100
02/12/2025 57,700 0 (0%) 1 0.06 0 0 57,700 66,300 49,100
01/12/2025 57,500 0.3 (0.52%) 400 23.09 0 0 57,200 65,700 48,700
28/11/2025 58,000 2.3 (4.13%) 2,701 154.59 0 0 55,700 64,000 47,400
27/11/2025 55,500 -0.5 (-0.89%) 4,116 229.4 0 0 56,000 64,400 47,600
26/11/2025 56,000 0.7 (1.27%) 612 34.26 0 0 55,300 63,500 47,100
25/11/2025 57,200 -0.7 (-1.21%) 349 19.99 0 0 57,900 66,500 49,300
24/11/2025 57,000 -1.2 (-2.06%) 3,075 177.9 0 0 58,200 66,900 49,500
21/11/2025 58,200 -0.3 (-0.51%) 101 5.88 0 0 58,500 67,200 49,800
20/11/2025 58,500 0.4 (0.69%) 520 30.41 0 0 58,100 66,800 49,400
19/11/2025 58,000 0 (0%) 1,666 96.86 0 0 58,000 66,700 49,300
18/11/2025 59,300 1.8 (3.13%) 5,513 319.62 0 0 57,500 66,100 48,900
17/11/2025 56,000 -1.6 (-2.78%) 1,131 64.94 0 0 57,600 66,200 49,000
14/11/2025 57,600 0 (0%) 5,225 301.2 0 0 57,600 66,200 49,000
13/11/2025 57,600 0 (0%) 105 6.05 0 0 57,600 66,200 49,000
12/11/2025 57,600 0 (0%) 140 7.93 0 0 57,600 66,200 49,000
11/11/2025 58,500 2 (3.54%) 250 14.34 4,700,000 227,950 56,500 64,900 48,100
10/11/2025 56,600 -1.6 (-2.75%) 702 39.67 0 0 58,200 66,900 49,500
07/11/2025 58,800 0.3 (0.51%) 1,300 75.66 0 0 58,500 67,200 49,800

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結