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
23/06/2026 21,500 0 (0%) 76,900 1,654.36 0 0 21,500 23,000 20,000
22/06/2026 21,500 0.05 (0.23%) 300,600 6,421.95 0 0 21,450 22,950 19,950
19/06/2026 21,450 -0.35 (-1.61%) 432,500 9,334.94 0 0 21,800 23,300 20,300
18/06/2026 21,800 -0.1 (-0.46%) 558,100 12,226.26 0 0 21,900 23,400 20,400
17/06/2026 21,900 1.1 (5.29%) 1,243,100 26,823.58 0 0 20,800 22,250 19,350
16/06/2026 20,800 0.05 (0.24%) 291,400 6,042.25 0 0 20,750 22,200 19,300
15/06/2026 20,750 0.35 (1.72%) 336,100 6,942.35 0 0 20,400 21,800 19,000
12/06/2026 20,400 -0.2 (-0.97%) 379,500 7,824.11 0 0 20,600 22,000 19,200
11/06/2026 20,600 -0.05 (-0.24%) 312,400 6,396.45 0 0 20,650 22,050 19,250
10/06/2026 20,650 0.3 (1.47%) 245,000 5,031.16 0 0 20,350 21,750 18,950
09/06/2026 20,350 0.05 (0.25%) 616,900 12,502.04 0 0 20,300 21,700 18,900
08/06/2026 20,300 -0.7 (-3.33%) 557,600 11,408.15 0 0 21,000 22,450 19,550
05/06/2026 21,000 -0.2 (-0.94%) 322,700 6,800.77 0 0 21,200 22,650 19,750
04/06/2026 21,200 -0.1 (-0.47%) 183,000 3,887.59 0 0 21,300 22,750 19,850
03/06/2026 21,300 0.2 (0.95%) 320,800 6,766.81 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.5 (-2.31%) 562,400 11,988.46 0 0 21,600 23,100 20,100
01/06/2026 21,600 -0.1 (-0.46%) 368,200 7,953.14 0 0 21,700 23,200 20,200
29/05/2026 21,700 -0.35 (-1.59%) 455,400 9,957.7 0 0 22,050 23,550 20,550
28/05/2026 22,050 -0.05 (-0.23%) 328,800 7,298.26 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.1 (-0.45%) 294,400 6,501.9 0 0 22,200 23,750 20,650
26/05/2026 22,200 0.1 (0.45%) 279,300 6,185.55 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.25 (-1.12%) 249,800 5,554.16 0 0 22,350 23,900 20,800
22/05/2026 22,350 -0.15 (-0.67%) 394,000 8,763.34 0 0 22,500 24,050 20,950
21/05/2026 22,500 0.2 (0.9%) 289,600 6,475.16 0 0 22,300 23,850 20,750
20/05/2026 22,300 -0.25 (-1.11%) 661,900 14,686.29 0 0 22,550 24,100 21,000
19/05/2026 22,550 -0.15 (-0.66%) 460,900 10,438.01 0 0 22,700 24,250 21,150
18/05/2026 22,700 -0.1 (-0.44%) 411,700 9,358.64 0 0 22,800 24,350 21,250
15/05/2026 22,800 -0.1 (-0.44%) 379,900 8,671.56 0 0 22,900 24,500 21,300
14/05/2026 22,900 0.1 (0.44%) 303,200 6,977.46 0 0 22,800 24,350 21,250
13/05/2026 22,800 -0.15 (-0.65%) 535,800 12,251.57 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.3 (-1.29%) 499,400 11,494.17 0 0 23,250 24,850 21,650
11/05/2026 23,250 -0.05 (-0.21%) 426,300 9,922.39 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.35 (-1.48%) 408,500 9,551.15 0 0 23,650 25,300 22,000
07/05/2026 23,650 -0.2 (-0.84%) 471,100 11,200.19 0 0 23,850 25,500 22,200
06/05/2026 23,850 0.4 (1.71%) 356,400 8,410.52 0 0 23,450 25,050 21,850
05/05/2026 23,450 -0.5 (-2.09%) 432,500 10,172.61 0 0 23,950 25,600 22,300
04/05/2026 23,950 0.05 (0.21%) 218,200 5,249.56 0 0 23,900 25,550 22,250
29/04/2026 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750
15/04/2026 24,450 -0.45 (-1.81%) 636,400 15,712.46 0 0 24,900 26,600 23,200
14/04/2026 24,900 0.55 (2.26%) 761,900 18,763.7 0 0 24,350 26,050 22,650
13/04/2026 24,350 -0.55 (-2.21%) 633,200 15,508.71 0 0 24,900 26,600 23,200
10/04/2026 24,900 -0.1 (-0.4%) 638,500 16,008.79 0 0 25,000 26,750 23,250
09/04/2026 25,000 0.35 (1.42%) 1,688,200 41,893.47 0 0 24,650 26,350 22,950
08/04/2026 24,650 0.95 (4.01%) 1,540,700 37,488.73 0 0 23,700 25,350 22,050
07/04/2026 23,700 0.9 (3.95%) 736,500 17,226.38 0 0 22,800 24,350 21,250
06/04/2026 22,800 -0.8 (-3.39%) 662,100 15,320.11 0 0 23,600 25,250 21,950
03/04/2026 23,600 -0.15 (-0.63%) 469,800 11,146.51 0 0 23,750 25,400 22,100
02/04/2026 23,750 -0.1 (-0.42%) 708,100 16,802.2 0 0 23,850 25,500 22,200
01/04/2026 23,850 0.3 (1.27%) 873,700 20,916.89 0 0 23,550 25,150 21,950
31/03/2026 23,550 0.1 (0.43%) 968,100 23,012.71 0 0 23,450 25,050 21,850
30/03/2026 23,450 0 (0%) 845,800 19,619.79 0 0 23,450 25,050 21,850
27/03/2026 23,450 0.7 (3.08%) 813,600 18,992.6 0 0 22,750 24,300 21,200
26/03/2026 22,750 -0.35 (-1.52%) 612,600 14,031.62 0 0 23,100 24,700 21,500
25/03/2026 23,100 1 (4.52%) 1,193,100 27,196.08 0 0 22,100 23,600 20,600
24/03/2026 22,100 0.65 (3.03%) 716,400 15,814.36 0 0 21,450 22,950 19,950
23/03/2026 21,450 -1.6 (-6.94%) 1,982,400 43,123.44 0 0 23,050 24,650 21,450
20/03/2026 23,050 -0.25 (-1.07%) 674,800 15,670.02 0 0 23,300 24,900 21,700
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650
13/02/2026 26,500 0.1 (0.38%) 885,400 23,329.06 0 0 26,400 28,200 24,600
12/02/2026 26,400 0 (0%) 774,700 20,374.07 0 0 26,400 28,200 24,600
11/02/2026 26,400 0.85 (3.33%) 1,334,300 34,790.36 0 0 25,550 27,300 23,800
10/02/2026 25,550 -1.15 (-4.31%) 2,325,500 60,807.2 0 0 26,700 28,550 24,850
09/02/2026 26,700 -0.6 (-2.2%) 1,235,700 33,306.25 0 0 27,300 29,200 25,400
06/02/2026 27,300 -0.7 (-2.5%) 2,996,000 83,522.53 0 0 28,000 29,950 26,050
05/02/2026 28,000 -1.2 (-4.11%) 2,108,300 60,536.73 0 0 29,200 31,200 27,200
04/02/2026 29,200 0.7 (2.46%) 3,331,500 97,335.14 0 0 28,500 30,450 26,550
03/02/2026 28,500 -0.8 (-2.73%) 3,947,600 112,730.11 0 0 29,300 31,350 27,250
02/02/2026 29,300 0.75 (2.63%) 3,270,100 94,777.2 0 0 28,550 30,500 26,600
30/01/2026 28,550 0 (0%) 1,923,800 55,259.45 0 0 28,550 30,500 26,600
29/01/2026 28,550 1.5 (5.55%) 5,703,600 160,979.1 0 0 27,050 28,900 25,200
28/01/2026 27,050 0.35 (1.31%) 1,480,200 40,029.16 0 0 26,700 28,550 24,850
27/01/2026 26,700 -0.45 (-1.66%) 1,180,900 31,536.25 0 0 27,150 29,050 25,250
26/01/2026 27,150 0.25 (0.93%) 1,064,100 28,686.15 0 0 26,900 28,750 25,050
23/01/2026 26,900 0.1 (0.37%) 2,829,000 77,929.52 0 0 26,800 28,650 24,950
22/01/2026 26,800 0.6 (2.29%) 1,414,500 38,327.67 0 0 26,200 28,000 24,400
21/01/2026 26,200 -0.8 (-2.96%) 1,300,800 34,470.55 270,000 7,290 27,000 28,850 25,150
20/01/2026 27,000 -0.6 (-2.17%) 1,526,900 41,878.45 0 0 27,600 29,500 25,700
19/01/2026 27,600 1.35 (5.14%) 1,815,600 49,347.92 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.15 (-0.57%) 1,181,000 31,154.05 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.5 (-1.86%) 952,400 25,350.65 0 0 26,900 28,750 25,050
14/01/2026 26,900 0.3 (1.13%) 2,013,600 54,235.97 0 0 26,600 28,450 24,750
13/01/2026 26,600 1.4 (5.56%) 1,923,600 50,550.64 0 0 25,200 26,950 23,450
12/01/2026 25,200 0.25 (1.%) 1,214,300 30,465.19 0 0 24,950 26,650 23,250
09/01/2026 24,950 -0.05 (-0.2%) 1,589,100 39,883.28 0 0 25,000 26,750 23,250
08/01/2026 25,000 -0.65 (-2.53%) 1,372,600 34,936.16 0 0 25,650 27,400 23,900
07/01/2026 25,650 0.25 (0.98%) 770,400 19,851.35 0 0 25,400 27,150 23,650
06/01/2026 25,400 0.05 (0.2%) 904,000 23,010.16 0 0 25,350 27,100 23,600
05/01/2026 25,350 -0.35 (-1.36%) 1,864,500 47,324.62 0 0 25,700 27,450 23,950
31/12/2025 25,700 -0.75 (-2.84%) 1,489,200 38,715.11 0 0 26,450 28,300 24,600
30/12/2025 26,450 0 (0%) 450,500 11,943.7 0 0 26,450 28,300 24,600
29/12/2025 26,450 -0.55 (-2.04%) 708,700 18,827.42 0 0 27,000 28,850 25,150
26/12/2025 27,000 0.3 (1.12%) 918,600 24,476.83 0 0 26,700 28,550 24,850
25/12/2025 26,700 -0.15 (-0.56%) 1,027,100 27,526.28 0 0 26,850 28,700 25,000
24/12/2025 26,850 -0.45 (-1.65%) 1,115,100 30,096.44 0 0 27,300 29,200 25,400
23/12/2025 27,300 -0.5 (-1.8%) 856,500 23,633.26 21,900 595.48 27,800 29,700 25,900

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