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 4,710 -0.01 (-0.21%) 273,800 1,281.19 0 0 4,720 5,050 4,390
21/05/2026 4,720 -0.06 (-1.26%) 208,900 988.07 0 0 4,780 5,110 4,450
20/05/2026 4,780 -0.09 (-1.85%) 337,400 1,618.03 0 0 4,870 5,210 4,530
19/05/2026 4,870 0.09 (1.88%) 241,500 1,172.59 0 0 4,780 5,110 4,450
18/05/2026 4,780 -0.03 (-0.62%) 327,600 1,563.8 0 0 4,810 5,140 4,480
15/05/2026 4,810 -0.03 (-0.62%) 297,000 1,431.35 0 0 4,840 5,170 4,510
14/05/2026 4,840 0 (0%) 205,700 993.34 0 0 4,840 5,170 4,510
13/05/2026 4,840 -0.02 (-0.41%) 235,300 1,133.19 0 0 4,860 5,200 4,520
12/05/2026 4,860 0 (0%) 250,100 1,218.56 0 0 4,860 5,200 4,520
11/05/2026 4,860 -0.01 (-0.21%) 167,600 812.86 0 0 4,870 5,210 4,530
08/05/2026 4,870 -0.07 (-1.42%) 211,400 1,039.54 299,300 1,376.78 4,940 5,280 4,600
07/05/2026 4,940 -0.01 (-0.2%) 387,700 1,924.73 0 0 4,950 5,290 4,610
06/05/2026 4,950 0.03 (0.61%) 292,700 1,434.26 0 0 4,920 5,260 4,580
05/05/2026 4,920 -0.05 (-1.01%) 277,800 1,374.34 0 0 4,970 5,310 4,630
04/05/2026 4,970 0.08 (1.64%) 352,100 1,759.04 250,000 1,150 4,890 5,230 4,550
29/04/2026 4,890 0.1 (2.09%) 224,800 1,095.56 0 0 4,790 5,120 4,460
28/04/2026 4,790 -0.19 (-3.82%) 721,200 3,513.28 0 0 4,980 5,320 4,640
24/04/2026 4,980 -0.06 (-1.19%) 398,400 1,989.94 0 0 5,040 5,390 4,690
23/04/2026 5,040 -0.03 (-0.59%) 486,500 2,460.97 0 0 5,070 5,420 4,720
22/04/2026 5,070 -0.03 (-0.59%) 261,000 1,328.23 0 0 5,100 5,450 4,750
21/04/2026 5,100 -0.03 (-0.58%) 250,700 1,284.88 0 0 5,130 5,480 4,780
20/04/2026 5,130 -0.03 (-0.58%) 261,300 1,341.12 0 0 5,160 5,520 4,800
17/04/2026 5,160 0.07 (1.38%) 416,600 2,133.74 0 0 5,090 5,440 4,740
16/04/2026 5,090 -0.15 (-2.86%) 448,700 2,308.86 0 0 5,240 5,600 4,880
15/04/2026 5,240 -0.06 (-1.13%) 375,400 1,988.85 0 0 5,300 5,670 4,930
14/04/2026 5,300 0.18 (3.52%) 773,900 4,076.87 0 0 5,120 5,470 4,770
13/04/2026 5,120 0.01 (0.2%) 528,600 2,688.21 0 0 5,110 5,460 4,760
10/04/2026 5,110 -0.05 (-0.97%) 685,000 3,517.88 0 0 5,160 5,520 4,800
09/04/2026 5,160 -0.19 (-3.55%) 866,000 4,497.86 0 0 5,350 5,720 4,980
08/04/2026 5,350 0.3 (5.94%) 1,059,600 5,592.55 0 0 5,050 5,400 4,700
07/04/2026 5,050 -0.2 (-3.81%) 2,146,200 10,625.95 0 0 5,250 5,610 4,890
06/04/2026 5,250 -0.39 (-6.91%) 1,654,900 8,934.31 0 0 5,640 6,030 5,250
03/04/2026 5,640 -0.1 (-1.74%) 1,390,200 7,924.8 0 0 5,740 6,140 5,340
02/04/2026 5,740 -0.06 (-1.03%) 848,400 4,864.4 0 0 5,800 6,200 5,400
01/04/2026 5,800 0.1 (1.75%) 744,900 4,317.54 0 0 5,700 6,090 5,310
31/03/2026 5,700 0.1 (1.79%) 508,800 2,897.28 0 0 5,600 5,990 5,210
30/03/2026 5,600 -0.15 (-2.61%) 1,056,000 5,910.55 0 0 5,750 6,150 5,350
27/03/2026 5,750 0.17 (3.05%) 629,400 3,586.33 0 0 5,580 5,970 5,190
26/03/2026 5,580 -0.25 (-4.29%) 881,500 5,004.15 0 0 5,830 6,230 5,430
25/03/2026 5,830 0.13 (2.28%) 586,600 3,427.64 0 0 5,700 6,090 5,310
24/03/2026 5,700 0.17 (3.07%) 560,200 3,209.71 0 0 5,530 5,910 5,150
23/03/2026 5,530 -0.25 (-4.33%) 1,002,100 5,619.94 0 0 5,780 6,180 5,380
20/03/2026 5,780 -0.43 (-6.92%) 3,670,200 21,367.54 0 0 6,210 6,640 5,780
19/03/2026 6,210 -0.46 (-6.9%) 2,553,600 16,499.61 0 0 6,670 7,130 6,210
18/03/2026 6,670 0.43 (6.89%) 987,300 6,570.01 0 0 6,240 6,670 5,810
17/03/2026 6,240 -0.39 (-5.88%) 13,911,500 86,665.29 0 0 6,630 7,090 6,170
16/03/2026 6,630 -0.49 (-6.88%) 301,300 1,997.62 0 0 7,120 7,610 6,630
13/03/2026 7,120 -0.53 (-6.93%) 121,100 862.23 0 0 7,650 8,180 7,120
12/03/2026 7,650 -0.57 (-6.93%) 96,800 740.52 90,000 688.5 8,220 8,790 7,650
11/03/2026 8,220 -0.61 (-6.91%) 231,900 1,906.22 0 0 8,830 9,440 8,220
10/03/2026 8,830 -0.66 (-6.95%) 178,100 1,572.62 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 91,100 867.37 0 0 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 265,300 2,675.36 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.1 (-0.97%) 215,600 2,190.61 74,000 762.2 10,300 11,000 9,580
04/03/2026 10,300 -0.05 (-0.48%) 351,800 3,565.8 0 0 10,350 11,050 9,630
03/03/2026 10,350 0 (0%) 185,800 1,898.97 0 0 10,350 11,050 9,630
02/03/2026 10,350 -0.05 (-0.48%) 243,200 2,481.21 0 0 10,400 11,100 9,680
27/02/2026 10,400 0 (0%) 114,300 1,183.29 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 160,700 1,662.36 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 167,100 1,724.87 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.05 (-0.48%) 50,500 524.81 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 78,400 815.99 0 0 10,400 11,100 9,680
13/02/2026 10,400 0.05 (0.48%) 62,100 644.21 0 0 10,350 11,050 9,630
12/02/2026 10,350 0 (0%) 71,600 736.02 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 408,500 4,211.21 200,000 2,070 10,350 11,050 9,630
10/02/2026 10,350 -0.05 (-0.48%) 100,400 1,036.32 296,000 3,093.2 10,400 11,100 9,680
09/02/2026 10,400 0.05 (0.48%) 183,000 1,892.57 0 0 10,350 11,050 9,630
06/02/2026 10,350 -0.05 (-0.48%) 243,800 2,506.53 0 0 10,400 11,100 9,680
05/02/2026 10,400 0 (0%) 45,300 469.51 0 0 10,400 11,100 9,680
04/02/2026 10,400 0 (0%) 251,500 2,594.94 0 0 10,400 11,100 9,680
03/02/2026 10,400 0 (0%) 158,700 1,641.68 0 0 10,400 11,100 9,680
02/02/2026 10,400 -0.05 (-0.48%) 301,400 3,123.53 0 0 10,450 11,150 9,720
30/01/2026 10,450 0 (0%) 135,400 1,408.34 430,400 4,497.68 10,450 11,150 9,720
29/01/2026 10,450 0.15 (1.46%) 452,200 4,750.76 0 0 10,300 11,000 9,580
28/01/2026 10,300 0.05 (0.49%) 293,900 3,022.94 0 0 10,250 10,950 9,540
27/01/2026 10,250 0 (0%) 332,700 3,386 0 0 10,250 10,950 9,540
26/01/2026 10,250 0 (0%) 255,200 2,611.84 60,000 642 10,250 10,950 9,540
23/01/2026 10,250 0 (0%) 295,200 3,021.71 100,000 1,000 10,250 10,950 9,540
22/01/2026 10,250 0.05 (0.49%) 1,146,200 11,597 0 0 10,200 10,900 9,490
21/01/2026 10,200 -0.05 (-0.49%) 388,500 3,928.95 0 0 10,250 10,950 9,540
20/01/2026 10,250 0 (0%) 535,000 5,434.02 100,000 960 10,250 10,950 9,540
19/01/2026 10,250 -0.05 (-0.49%) 375,600 3,840.38 251,900 2,623.31 10,300 11,000 9,580
16/01/2026 10,300 0.25 (2.49%) 567,500 5,839.97 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.3 (-2.9%) 393,600 3,981.97 282,900 2,971.9 10,350 11,050 9,630
14/01/2026 10,350 -0.05 (-0.48%) 402,200 4,135.59 329,000 3,260.45 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 482,200 4,988.74 80,000 880 10,400 11,100 9,680
12/01/2026 10,400 0.05 (0.48%) 947,000 9,824.14 130,000 1,430 10,350 11,050 9,630
09/01/2026 10,350 -0.1 (-0.96%) 368,600 3,786.44 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.05 (-0.48%) 267,400 2,790.76 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.1 (0.96%) 200,900 2,091.11 0 0 10,400 11,100 9,680
06/01/2026 10,400 0 (0%) 311,500 3,211.35 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 124,200 1,280.14 0 0 10,450 11,150 9,720
31/12/2025 10,450 0 (0%) 252,100 2,624.16 0 0 10,450 11,150 9,720
30/12/2025 10,450 0 (0%) 101,000 1,048.72 0 0 10,450 11,150 9,720
29/12/2025 10,450 0 (0%) 295,000 3,070.13 0 0 10,450 11,150 9,720
26/12/2025 10,450 0 (0%) 90,000 932.57 0 0 10,450 11,150 9,720
25/12/2025 10,450 0 (0%) 99,400 1,034.4 0 0 10,450 11,150 9,720
24/12/2025 10,450 -0.05 (-0.48%) 125,500 1,310.08 350,000 3,675 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 95,900 1,002.7 0 0 10,500 11,200 9,770
22/12/2025 10,500 -0.05 (-0.47%) 172,800 1,816.56 0 0 10,550 11,250 9,820
19/12/2025 10,550 0.05 (0.48%) 133,300 1,401.49 0 0 10,500 11,200 9,770
18/12/2025 10,500 0 (0%) 140,900 1,462.63 0 0 10,500 11,200 9,770
17/12/2025 10,500 0.05 (0.48%) 64,400 674.21 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 254,000 2,619.8 1,735,000 16,916.25 10,450 11,150 9,720
15/12/2025 10,450 0 (0%) 405,700 4,140.12 300,000 2,925 10,450 11,150 9,720
12/12/2025 10,450 0 (0%) 351,500 3,653.48 150,000 1,458 10,450 11,150 9,720
11/12/2025 10,450 -0.1 (-0.95%) 160,900 1,680.98 0 0 10,550 11,250 9,820
10/12/2025 10,550 -0.05 (-0.47%) 221,800 2,319.67 0 0 10,600 11,300 9,860
09/12/2025 10,600 0 (0%) 597,600 6,267.07 0 0 10,600 11,300 9,860
08/12/2025 10,600 -0.1 (-0.93%) 339,700 3,563.94 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.05 (-0.47%) 44,900 478.59 0 0 10,750 11,500 10,000
04/12/2025 10,750 0 (0%) 106,100 1,129.59 0 0 10,750 11,500 10,000
03/12/2025 10,750 -0.05 (-0.46%) 318,600 3,391.33 0 0 10,800 11,550 10,050
02/12/2025 10,800 0 (0%) 288,300 3,080.68 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.1 (-0.92%) 301,400 3,253.42 0 0 10,900 11,650 10,150
28/11/2025 10,900 -0.05 (-0.46%) 201,100 2,183.01 0 0 10,950 11,700 10,200
27/11/2025 10,950 0 (0%) 193,100 2,097.29 0 0 10,950 11,700 10,200
26/11/2025 10,950 0 (0%) 288,500 3,131.23 0 0 10,950 11,700 10,200
25/11/2025 10,950 0.15 (1.39%) 277,100 2,988.54 0 0 10,800 11,550 10,050
24/11/2025 10,800 -0.2 (-1.82%) 387,400 4,210.85 0 0 11,000 11,750 10,250

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