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
08/05/2026 34,950 -0.1 (-0.29%) 174,100 6,098.9 0 0 35,050 37,500 32,600
07/05/2026 35,050 -0.35 (-0.99%) 129,500 4,582.29 0 0 35,400 37,850 32,950
06/05/2026 35,400 0.9 (2.61%) 321,200 11,358.92 220,000 7,920 34,500 36,900 32,100
05/05/2026 34,500 -0.5 (-1.43%) 169,900 5,897.7 0 0 35,000 37,450 32,550
04/05/2026 35,000 -0.05 (-0.14%) 130,500 4,589.5 0 0 35,050 37,500 32,600
29/04/2026 35,050 -0.15 (-0.43%) 130,600 4,595.48 0 0 35,200 37,650 32,750
28/04/2026 35,200 -0.6 (-1.68%) 147,100 5,209.35 220,000 7,876 35,800 38,300 33,300
24/04/2026 35,800 0.8 (2.29%) 181,800 6,427.82 0 0 35,000 37,450 32,550
23/04/2026 35,000 -0.6 (-1.69%) 367,900 13,017.8 0 0 35,600 38,050 33,150
22/04/2026 35,600 -0.55 (-1.52%) 298,800 10,699.41 0 0 36,150 38,650 33,650
21/04/2026 36,150 0 (0%) 137,800 5,021.05 0 0 36,150 38,650 33,650
20/04/2026 36,150 -0.5 (-1.36%) 654,400 23,714.3 220,000 8,063 36,650 39,200 34,100
17/04/2026 36,650 0.15 (0.41%) 180,600 6,591.66 0 0 36,500 39,050 33,950
16/04/2026 36,500 -0.45 (-1.22%) 435,300 15,825.33 0 0 36,950 39,500 34,400
15/04/2026 36,950 -0.15 (-0.4%) 241,000 8,965.75 0 0 37,100 39,650 34,550
14/04/2026 37,100 0.35 (0.95%) 525,300 19,618.45 0 0 36,750 39,300 34,200
13/04/2026 36,750 -0.25 (-0.68%) 248,900 9,132.73 0 0 37,000 39,550 34,450
10/04/2026 37,000 -0.2 (-0.54%) 314,400 11,754.53 220,000 8,184 37,200 39,800 34,600
09/04/2026 37,200 -0.8 (-2.11%) 361,400 13,483.49 0 0 38,000 40,650 35,350
08/04/2026 38,000 1.1 (2.98%) 1,153,500 44,279.81 0 0 36,900 39,450 34,350
07/04/2026 36,900 1.2 (3.36%) 209,300 7,579.49 220,000 7,843 35,700 38,150 33,250
06/04/2026 35,700 -0.15 (-0.42%) 391,100 13,999.74 0 0 35,850 38,350 33,350
03/04/2026 35,850 -0.95 (-2.58%) 598,100 21,876.3 0 0 36,800 39,350 34,250
02/04/2026 36,800 -0.3 (-0.81%) 669,300 24,705.51 0 0 37,100 39,650 34,550
01/04/2026 37,100 0.75 (2.06%) 528,200 19,862.51 0 0 36,350 38,850 33,850
31/03/2026 36,350 2.35 (6.91%) 912,500 32,790.83 0 0 34,000 36,350 31,650
30/03/2026 34,000 -0.3 (-0.87%) 170,700 5,732.46 0 0 34,300 36,700 31,900
27/03/2026 34,300 0.5 (1.48%) 217,400 7,390.93 0 0 33,800 36,150 31,450
26/03/2026 33,800 -0.05 (-0.15%) 103,200 3,469.04 0 0 33,850 36,200 31,500
25/03/2026 33,850 1.15 (3.52%) 243,000 8,173.26 220,000 7,315 32,700 34,950 30,450
24/03/2026 32,700 0.85 (2.67%) 157,300 5,119.18 0 0 31,850 34,050 29,650
23/03/2026 31,850 -2.35 (-6.87%) 617,800 19,933.88 0 0 34,200 36,550 31,850
20/03/2026 34,200 -0.7 (-2.01%) 181,500 6,257.08 0 0 34,900 37,300 32,500
19/03/2026 34,900 0 (0%) 344,100 11,823.44 0 0 34,900 37,300 32,500
18/03/2026 34,900 -0.55 (-1.55%) 277,300 9,713.1 0 0 35,450 37,900 33,000
17/03/2026 35,450 0.35 (1.%) 173,400 6,215.48 0 0 35,100 37,550 32,650
16/03/2026 35,100 -0.05 (-0.14%) 207,100 7,294.89 0 0 35,150 37,600 32,700
13/03/2026 35,150 -0.85 (-2.36%) 339,200 11,987.49 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.4 (-1.1%) 236,400 8,478.37 0 0 36,400 38,900 33,900
11/03/2026 36,400 1.45 (4.15%) 470,300 16,889.19 0 0 34,950 37,350 32,550
10/03/2026 34,950 -0.25 (-0.71%) 920,800 32,192.84 0 0 35,200 37,650 32,750
09/03/2026 35,200 -2.6 (-6.88%) 331,500 11,673.16 0 0 37,800 40,400 35,200
06/03/2026 37,800 -1.35 (-3.45%) 551,600 21,107.01 0 0 39,150 41,850 36,450
05/03/2026 39,150 0.95 (2.49%) 1,175,800 46,628.63 0 0 38,200 40,850 35,550
04/03/2026 38,200 0.45 (1.19%) 764,300 28,431.99 0 0 37,750 40,350 35,150
03/03/2026 37,750 0.05 (0.13%) 506,000 19,275.84 220,000 8,360 37,700 40,300 35,100
02/03/2026 37,700 -1.2 (-3.08%) 710,600 26,819.19 0 0 38,900 41,600 36,200
27/02/2026 38,900 -0.1 (-0.26%) 416,000 16,271.95 0 0 39,000 41,700 36,300
26/02/2026 39,000 -0.2 (-0.51%) 291,100 11,356.21 0 0 39,200 41,900 36,500
25/02/2026 39,200 0 (0%) 425,400 16,714.47 0 0 39,200 41,900 36,500
24/02/2026 39,200 0.75 (1.95%) 601,500 23,453.78 0 0 38,450 41,100 35,800
23/02/2026 38,450 0.45 (1.18%) 154,000 5,917.85 0 0 38,000 40,650 35,350
13/02/2026 38,000 -0.1 (-0.26%) 243,300 9,261.55 0 0 38,100 40,750 35,450
12/02/2026 38,100 0.15 (0.4%) 130,100 4,965.43 0 0 37,950 40,600 35,300
11/02/2026 37,950 0.35 (0.93%) 279,600 10,624.35 0 0 37,600 40,200 35,000
10/02/2026 37,600 0.05 (0.13%) 274,100 10,375.33 0 0 37,550 40,150 34,950
09/02/2026 37,550 0.05 (0.13%) 255,600 9,551.99 0 0 37,500 40,100 34,900
06/02/2026 37,500 -1.1 (-2.85%) 648,300 24,573.94 0 0 38,600 41,300 35,900
05/02/2026 38,600 -0.7 (-1.78%) 378,500 14,729.47 0 0 39,300 42,050 36,550
04/02/2026 39,300 0.4 (1.03%) 485,700 19,240.64 0 0 38,900 41,600 36,200
03/02/2026 38,900 0.2 (0.52%) 497,100 19,439.02 0 0 38,700 41,400 36,000
02/02/2026 38,700 -0.5 (-1.28%) 246,300 9,556.73 0 0 39,200 41,900 36,500
30/01/2026 39,200 0.1 (0.26%) 328,600 12,857.3 0 0 39,100 41,800 36,400
29/01/2026 39,100 0.8 (2.09%) 431,000 16,786.9 0 0 38,300 40,950 35,650
28/01/2026 38,300 -0.25 (-0.65%) 443,000 16,987.49 0 0 38,550 41,200 35,900
27/01/2026 38,550 0.1 (0.26%) 252,000 9,668.82 0 0 38,450 41,100 35,800
26/01/2026 38,450 -0.6 (-1.54%) 538,800 20,861.01 0 0 39,050 41,750 36,350
23/01/2026 39,050 -0.35 (-0.89%) 565,400 22,350.18 0 0 39,400 42,150 36,650
22/01/2026 39,400 0.6 (1.55%) 490,100 19,285.72 0 0 38,800 41,500 36,100
21/01/2026 38,800 -1.2 (-3%) 1,138,300 44,245.54 0 0 40,000 42,800 37,200
20/01/2026 40,000 -1 (-2.44%) 1,037,700 42,238.69 0 0 41,000 43,850 38,150
19/01/2026 41,000 0 (0%) 568,200 23,424.62 0 0 41,000 43,850 38,150
16/01/2026 41,000 -0.3 (-0.73%) 717,100 29,779.13 0 0 41,300 44,150 38,450
15/01/2026 41,300 -0.9 (-2.13%) 989,500 40,983.4 0 0 42,200 45,150 39,250
14/01/2026 42,200 -0.5 (-1.17%) 1,778,000 74,658.9 0 0 42,700 45,650 39,750
13/01/2026 42,700 0 (0%) 1,267,000 54,128.51 0 0 42,700 45,650 39,750
12/01/2026 42,700 2.75 (6.88%) 2,768,600 117,127.51 0 0 39,950 42,700 37,200
09/01/2026 39,950 0.35 (0.88%) 931,600 37,142.79 0 0 39,600 42,350 36,850
08/01/2026 39,600 1.3 (3.39%) 1,815,500 71,767.16 0 0 38,300 40,950 35,650
07/01/2026 38,300 0.7 (1.86%) 913,800 34,772.12 0 0 37,600 40,200 35,000
06/01/2026 37,600 -0.15 (-0.4%) 292,500 10,950.22 0 0 37,750 40,350 35,150
05/01/2026 37,750 0.15 (0.4%) 482,300 18,094.04 0 0 37,600 40,200 35,000
31/12/2025 37,600 -0.6 (-1.57%) 161,600 6,109.83 0 0 38,200 40,850 35,550
30/12/2025 38,200 0.6 (1.6%) 512,200 19,431.7 0 0 37,600 40,200 35,000
29/12/2025 37,600 0 (0%) 247,000 9,327.31 0 0 37,600 40,200 35,000
26/12/2025 37,600 -0.45 (-1.18%) 456,100 17,176.7 0 0 38,050 40,700 35,400
25/12/2025 38,050 -0.45 (-1.17%) 308,900 11,870.33 0 0 38,500 41,150 35,850
24/12/2025 38,500 0.3 (0.79%) 300,000 11,495.11 0 0 38,200 40,850 35,550
23/12/2025 38,200 -0.65 (-1.67%) 613,300 23,570.6 0 0 38,850 41,550 36,150
22/12/2025 38,850 0.45 (1.17%) 562,600 21,651.6 0 0 38,400 41,050 35,750
19/12/2025 38,400 0.5 (1.32%) 541,100 20,597.97 0 0 37,900 40,550 35,250
18/12/2025 37,900 0 (0%) 315,600 11,861.29 0 0 37,900 40,550 35,250
17/12/2025 37,900 -0.35 (-0.92%) 255,800 9,663.84 0 0 38,250 40,900 35,600
16/12/2025 38,250 0.95 (2.55%) 376,900 14,203.88 0 0 37,300 39,900 34,700
15/12/2025 37,300 0.25 (0.67%) 268,800 10,025.62 0 0 37,050 39,600 34,500
12/12/2025 37,050 -1.55 (-4.02%) 764,000 29,065.08 0 0 38,600 41,300 35,900
11/12/2025 38,600 -0.6 (-1.53%) 454,000 17,616.02 0 0 39,200 41,900 36,500
10/12/2025 39,200 0.35 (0.9%) 306,200 11,856.48 220,000 9,130 38,850 41,550 36,150
09/12/2025 38,850 -0.6 (-1.52%) 870,400 33,378.8 0 0 39,450 42,200 36,700
08/12/2025 39,450 0 (0%) 267,400 10,468.9 0 0 39,450 42,200 36,700
05/12/2025 39,450 -0.7 (-1.74%) 350,900 13,957.86 0 0 40,150 42,950 37,350
04/12/2025 40,150 0.65 (1.65%) 490,800 19,683.4 0 0 39,500 42,250 36,750
03/12/2025 39,500 0.45 (1.15%) 383,900 15,103.09 0 0 39,050 41,750 36,350
02/12/2025 39,050 -0.05 (-0.13%) 478,200 18,501.7 0 0 39,100 41,800 36,400
01/12/2025 39,100 -0.55 (-1.39%) 335,700 13,253.46 0 0 39,650 42,400 36,900
28/11/2025 39,650 -0.5 (-1.25%) 377,900 15,072.5 0 0 40,150 42,950 37,350
27/11/2025 40,150 -0.2 (-0.5%) 252,200 10,148.54 0 0 40,350 43,150 37,550
26/11/2025 40,350 0.55 (1.38%) 470,300 18,990.33 0 0 39,800 42,550 37,050
25/11/2025 39,800 -0.5 (-1.24%) 567,400 22,701.84 0 0 40,300 43,100 37,500
24/11/2025 40,300 -0.25 (-0.62%) 476,800 19,221.78 0 0 40,550 43,350 37,750
21/11/2025 40,550 -0.45 (-1.1%) 610,300 24,658.87 0 0 41,000 43,850 38,150
20/11/2025 41,000 -0.45 (-1.09%) 596,200 24,428.94 0 0 41,450 44,350 38,550
19/11/2025 41,450 -0.6 (-1.43%) 520,300 21,632.14 0 0 42,050 44,950 39,150
18/11/2025 42,050 0.3 (0.72%) 726,800 30,663.03 0 0 41,750 44,650 38,850
17/11/2025 41,750 0.3 (0.72%) 370,900 15,462.36 0 0 41,450 44,350 38,550
14/11/2025 41,450 -0.1 (-0.24%) 367,100 15,244.57 0 0 41,550 44,450 38,650
13/11/2025 41,550 -0.25 (-0.6%) 377,000 15,743.27 0 0 41,800 44,700 38,900
12/11/2025 41,800 0.8 (1.95%) 485,300 20,088.62 0 0 41,000 43,850 38,150
11/11/2025 41,000 0.5 (1.23%) 214,600 8,779.89 0 0 40,500 43,300 37,700
10/11/2025 40,500 0 (0%) 353,100 14,401.74 0 0 40,500 43,300 37,700

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