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
10/06/2026 60,700 1.2 (2.02%) 975,500 58,814.45 0 0 59,500 63,600 55,400
09/06/2026 59,500 0.7 (1.19%) 1,203,500 70,303.83 0 0 58,800 62,900 54,700
08/06/2026 58,800 -0.4 (-0.68%) 1,364,700 80,085.27 0 0 59,200 63,300 55,100
05/06/2026 59,200 -1.2 (-1.99%) 1,294,700 77,469.68 0 0 60,400 64,600 56,200
04/06/2026 60,400 -0.1 (-0.17%) 1,460,500 87,544.7 0 0 60,500 64,700 56,300
03/06/2026 60,500 -1.4 (-2.26%) 1,445,100 87,964.42 0 0 61,900 66,200 57,600
02/06/2026 61,900 -1 (-1.59%) 1,375,900 85,924.51 0 0 62,900 67,300 58,500
01/06/2026 62,900 0.6 (0.96%) 1,390,000 87,053.33 0 0 62,300 66,600 58,000
29/05/2026 62,300 0.2 (0.32%) 1,818,400 113,106.86 0 0 62,100 66,400 57,800
28/05/2026 62,100 -0.2 (-0.32%) 1,890,500 117,314.07 3,300,000 199,650 62,300 66,600 58,000
27/05/2026 62,300 1.5 (2.47%) 1,919,700 117,558.57 0 0 60,800 65,000 56,600
26/05/2026 60,800 -0.2 (-0.33%) 1,802,600 109,768.7 3,300,000 199,650 61,000 65,200 56,800
25/05/2026 61,000 1.8 (3.04%) 2,379,600 144,380.66 0 0 59,200 63,300 55,100
22/05/2026 59,200 -0.8 (-1.33%) 2,459,300 145,719.73 0 0 60,000 64,200 55,800
21/05/2026 60,000 -1 (-1.64%) 2,039,700 123,525.26 0 0 61,000 65,200 56,800
20/05/2026 61,000 -1.8 (-2.87%) 3,164,800 196,997.24 0 0 62,800 67,100 58,500
19/05/2026 62,800 -0.2 (-0.32%) 4,039,800 253,395.76 0 0 63,000 67,400 58,600
18/05/2026 63,000 1.1 (1.78%) 4,151,600 257,535.79 0 0 61,900 66,200 57,600
15/05/2026 61,900 -0.2 (-0.32%) 2,068,900 128,199.07 1,470,000 89,670 62,100 66,400 57,800
14/05/2026 62,100 0.5 (0.81%) 5,890,600 363,966.04 0 0 61,600 65,900 57,300
13/05/2026 61,600 -0.4 (-0.65%) 3,961,600 243,598.04 1,470,000 89,670 62,000 66,300 57,700
12/05/2026 62,000 1.9 (3.16%) 7,502,600 449,104.04 0 0 60,100 64,300 55,900
11/05/2026 60,100 -1.4 (-2.28%) 7,041,200 426,216.16 1,110,000 67,710 61,500 65,800 57,200
08/05/2026 61,500 0.5 (0.82%) 10,003,100 604,037.86 720,000 44,640 61,000 65,200 56,800
07/05/2026 61,000 0.3 (0.49%) 5,094,400 307,936.15 1,110,000 67,710 60,700 64,900 56,500
06/05/2026 60,700 -1.8 (-2.88%) 6,249,400 381,779.7 720,000 44,640 62,500 66,800 58,200
05/05/2026 62,500 1.2 (1.96%) 6,530,400 400,979.46 0 0 61,300 65,500 57,100
04/05/2026 61,300 -0.1 (-0.16%) 338,100 20,803.93 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.4 (0.66%) 4,456,100 268,708.63 0 0 61,000 65,200 56,800
28/04/2026 61,000 1.2 (2.01%) 4,964,400 297,962.96 0 0 59,800 63,900 55,700
24/04/2026 59,800 0.6 (1.01%) 5,607,000 330,378.39 300,000 18,000 59,200 63,300 55,100
23/04/2026 59,200 0.2 (0.34%) 5,878,000 346,012.95 0 0 59,000 63,100 54,900
22/04/2026 59,000 -1.9 (-3.12%) 6,072,700 365,390.28 300,000 18,000 60,900 65,100 56,700
21/04/2026 60,900 0.1 (0.16%) 8,218,300 503,127.98 0 0 60,800 65,000 56,600
20/04/2026 60,800 -0.7 (-1.14%) 5,706,700 348,372.94 0 0 61,500 65,800 57,200
17/04/2026 61,500 2.5 (4.24%) 5,037,500 302,251.69 0 0 59,000 63,100 54,900
16/04/2026 59,000 0.2 (0.34%) 635,000 37,416.54 0 0 58,800 62,900 54,700
15/04/2026 58,800 0.5 (0.86%) 633,400 36,949.43 0 0 58,300 62,300 54,300
14/04/2026 58,300 1.3 (2.28%) 833,300 48,029.77 0 0 57,000 60,900 53,100
13/04/2026 57,000 0.5 (0.88%) 738,300 41,920.81 0 0 56,500 60,400 52,600
10/04/2026 56,500 -0.4 (-0.7%) 841,000 47,494.4 0 0 56,900 60,800 53,000
09/04/2026 56,900 -1.1 (-1.9%) 811,800 45,809.59 0 0 58,000 62,000 54,000
08/04/2026 58,000 0.4 (0.69%) 753,800 43,554.96 0 0 57,600 61,600 53,600
07/04/2026 57,600 0 (0%) 898,900 51,117.05 0 0 57,600 61,600 53,600
06/04/2026 57,600 -0.4 (-0.69%) 818,200 47,394.39 122,000 7,124.8 58,000 62,000 54,000
03/04/2026 58,000 -0.2 (-0.34%) 1,088,500 63,400.4 1,500,000 81,450 58,200 62,200 54,200
02/04/2026 58,200 -0.2 (-0.34%) 1,104,000 64,171.22 122,000 7,124.8 58,400 62,400 54,400
01/04/2026 58,400 0.9 (1.57%) 1,262,200 72,822.75 2,502,000 137,174 57,500 61,500 53,500
31/03/2026 57,500 0 (0%) 1,415,700 80,738.18 1,500,000 91,500 57,500 61,500 53,500
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 2,502,000 148,694 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900
24/03/2026 57,900 1.9 (3.39%) 2,060,100 116,800.72 0 0 56,000 59,900 52,100
23/03/2026 56,000 -2 (-3.45%) 2,695,100 153,431.22 128,000 7,424 58,000 62,000 54,000
20/03/2026 58,000 -1 (-1.69%) 3,201,600 186,145.67 722,000 40,432 59,000 63,100 54,900
19/03/2026 59,000 1.4 (2.43%) 3,091,400 178,295.36 128,000 7,424 57,600 61,600 53,600
18/03/2026 57,600 -0.6 (-1.03%) 2,900,900 169,317.56 791,000 44,475.4 58,200 62,200 54,200
17/03/2026 58,200 -0.1 (-0.17%) 2,862,600 166,780.84 0 0 58,300 62,300 54,300
16/03/2026 58,300 -0.4 (-0.68%) 3,048,100 177,959.46 69,000 4,043.4 58,700 62,800 54,600
13/03/2026 58,700 0.7 (1.21%) 2,915,100 168,402.03 89,000 5,028.5 58,000 62,000 54,000
12/03/2026 58,000 -0.5 (-0.85%) 3,281,100 190,787.5 0 0 58,500 62,500 54,500
11/03/2026 58,500 2 (3.54%) 2,871,900 165,253.07 89,000 5,028.5 56,500 60,400 52,600
10/03/2026 56,500 1 (1.8%) 3,629,000 202,950.18 0 0 55,500 59,300 51,700
09/03/2026 55,500 -1.7 (-2.97%) 3,240,500 179,980.54 0 0 57,200 61,200 53,200
06/03/2026 57,200 -0.6 (-1.04%) 2,311,900 134,266.54 0 0 57,800 61,800 53,800
05/03/2026 57,800 0.6 (1.05%) 1,786,200 102,361.91 0 0 57,200 61,200 53,200
04/03/2026 57,200 0.3 (0.53%) 1,385,300 77,478.13 0 0 56,900 60,800 53,000
03/03/2026 56,900 -0.4 (-0.7%) 967,700 55,152.65 1,000,000 60,000 57,300 61,300 53,300
02/03/2026 57,300 -1.2 (-2.05%) 1,403,700 80,251.37 0 0 58,500 62,500 54,500
27/02/2026 58,500 -1.4 (-2.34%) 1,100,200 65,565.02 1,000,000 60,000 59,900 64,000 55,800
26/02/2026 59,900 -0.1 (-0.17%) 1,576,800 93,511.28 0 0 60,000 64,200 55,800
25/02/2026 60,000 -0.9 (-1.48%) 1,202,300 72,479.66 0 0 60,900 65,100 56,700
24/02/2026 60,900 0 (0%) 1,170,500 71,267.95 0 0 60,900 65,100 56,700
23/02/2026 60,900 0.9 (1.5%) 977,000 58,794.56 0 0 60,000 64,200 55,800
13/02/2026 60,000 0.3 (0.5%) 1,204,500 71,786.23 0 0 59,700 63,800 55,600
12/02/2026 59,700 0 (0%) 1,625,400 96,727.03 0 0 59,700 63,800 55,600
11/02/2026 59,700 0.6 (1.02%) 1,684,100 99,160.24 2,218,000 124,348.29 59,100 63,200 55,000
10/02/2026 59,100 0.5 (0.85%) 2,103,500 122,219.19 0 0 58,600 62,700 54,500
09/02/2026 58,600 1.8 (3.17%) 1,480,000 84,253.81 2,218,000 124,648 56,800 60,700 52,900
06/02/2026 56,800 0.2 (0.35%) 1,115,400 62,614.51 0 0 56,600 60,500 52,700
05/02/2026 56,600 1.4 (2.54%) 1,118,200 61,750.23 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.5 (0.91%) 845,700 46,214.39 0 0 54,700 58,500 50,900
03/02/2026 54,700 0.9 (1.67%) 1,192,100 64,485.38 0 0 53,800 57,500 50,100
02/02/2026 53,800 -0.1 (-0.19%) 1,274,100 68,184.29 0 0 53,900 57,600 50,200
30/01/2026 53,900 0.9 (1.7%) 1,869,800 98,998.79 0 0 53,000 56,700 49,300
29/01/2026 53,000 -0.1 (-0.19%) 1,659,100 87,567.1 0 0 53,100 56,800 49,400
28/01/2026 53,100 -0.4 (-0.75%) 1,331,000 69,989.03 0 0 53,500 57,200 49,800
27/01/2026 53,500 -0.3 (-0.56%) 1,404,300 74,704.53 0 0 53,800 57,500 50,100
26/01/2026 53,800 -0.9 (-1.65%) 1,128,700 61,095.77 0 0 54,700 58,500 50,900
23/01/2026 54,700 -0.9 (-1.62%) 1,268,600 69,952.58 0 0 55,600 59,400 51,800
22/01/2026 55,600 0.7 (1.28%) 1,522,200 84,660.73 0 0 54,900 58,700 51,100
21/01/2026 54,900 -0.3 (-0.54%) 2,018,800 110,678.09 0 0 55,200 59,000 51,400
20/01/2026 55,200 0.3 (0.55%) 1,893,900 103,856.23 0 0 54,900 58,700 51,100
19/01/2026 54,900 0.6 (1.1%) 2,225,100 121,157.91 0 0 54,300 58,100 50,500
16/01/2026 54,300 0.8 (1.5%) 1,968,800 106,247.54 0 0 53,500 57,200 49,800
15/01/2026 53,500 0.5 (0.94%) 2,756,800 146,420.12 0 0 53,000 56,700 49,300
14/01/2026 53,000 -1 (-1.85%) 2,423,800 130,586.67 0 0 54,000 57,700 50,300
13/01/2026 54,000 -1.6 (-2.88%) 2,198,200 120,111.17 0 0 55,600 59,400 51,800
12/01/2026 55,600 1.4 (2.58%) 3,049,000 167,411.6 0 0 54,200 57,900 50,500
09/01/2026 54,200 -1.4 (-2.52%) 2,189,200 119,950.86 0 0 55,600 59,400 51,800
08/01/2026 55,600 -1.4 (-2.46%) 2,044,900 116,177.3 0 0 57,000 60,900 53,100
07/01/2026 57,000 1 (1.79%) 2,244,700 126,399.67 0 0 56,000 59,900 52,100
06/01/2026 56,000 -1.5 (-2.61%) 2,260,400 128,359.77 0 0 57,500 61,500 53,500
05/01/2026 57,500 -0.4 (-0.69%) 1,757,600 101,440.82 0 0 57,900 61,900 53,900
31/12/2025 57,900 -0.4 (-0.69%) 1,862,500 107,776.46 1,950,000 115,050 58,300 62,300 54,300
30/12/2025 58,300 0.3 (0.52%) 1,597,300 92,631.64 2,185,000 131,175 58,000 62,000 54,000
29/12/2025 58,000 -1.5 (-2.52%) 1,854,200 108,518.1 2,890,000 171,450 59,500 63,600 55,400
26/12/2025 59,500 -1.7 (-2.78%) 2,118,900 127,074.32 4,630,000 275,430 61,200 65,400 57,000
25/12/2025 61,200 -0.2 (-0.33%) 1,714,700 104,767.89 2,960,000 175,580 61,400 65,600 57,200
24/12/2025 61,400 0.8 (1.32%) 1,499,200 91,230.76 2,707,500 159,491 60,600 64,800 56,400
23/12/2025 60,600 0.4 (0.66%) 1,795,300 108,576.74 6,075,000 354,370 60,200 64,400 56,000
22/12/2025 60,200 0.7 (1.18%) 1,730,100 103,403.21 342,500 19,956 59,500 63,600 55,400
19/12/2025 59,500 1.8 (3.12%) 1,472,800 86,795.24 4,055,000 235,190 57,700 61,700 53,700
18/12/2025 57,700 -1.7 (-2.86%) 2,150,400 126,226.5 2,230,000 129,420 59,400 63,500 55,300
17/12/2025 59,400 -0.1 (-0.17%) 1,867,500 110,758.92 0 0 59,500 63,600 55,400
16/12/2025 59,500 0.5 (0.85%) 1,990,700 117,779.12 4,460,000 260,990 59,000 63,100 54,900
15/12/2025 59,000 1.9 (3.33%) 2,037,800 118,068.72 0 0 57,100 61,000 53,200
12/12/2025 57,100 -2.3 (-3.87%) 1,756,000 103,304.52 2,310,000 136,290 59,400 63,500 55,300
11/12/2025 59,400 0 (0%) 1,925,100 113,239.3 0 0 59,400 63,500 55,300
10/12/2025 59,400 1.2 (2.06%) 1,750,500 102,467.06 177,000 10,089 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