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
24/08/2026 42,600 -0.05 (-0.12%) 5,700 242.51 35,000 1,389.5 42,650 45,600 39,700
21/08/2026 42,650 0 (0%) 15,500 655.75 0 0 42,650 45,600 39,700
20/08/2026 42,650 -0.1 (-0.23%) 88,500 3,740.63 0 0 42,750 45,700 39,800
19/08/2026 42,750 -0.25 (-0.58%) 37,900 1,618.96 35,000 1,606.5 43,000 46,000 40,000
18/08/2026 43,000 -1 (-2.27%) 11,900 514.71 0 0 44,000 47,050 40,950
17/08/2026 44,000 -0.2 (-0.45%) 10,800 477.53 0 0 44,200 47,250 41,150
14/08/2026 44,200 -0.05 (-0.11%) 4,400 194.76 0 0 44,250 47,300 41,200
13/08/2026 44,250 -0.15 (-0.34%) 130,800 5,805.26 0 0 44,400 47,500 41,300
12/08/2026 44,400 0 (0%) 171,100 7,570.97 0 0 44,400 47,500 41,300
11/08/2026 44,400 0.5 (1.14%) 34,700 1,524.75 0 0 43,900 46,950 40,850
10/08/2026 43,900 0.1 (0.23%) 48,400 2,127.75 0 0 43,800 46,850 40,750
07/08/2026 43,800 0.3 (0.69%) 590,300 25,842.26 0 0 43,500 46,500 40,500
06/08/2026 43,500 -0.3 (-0.68%) 763,000 33,417.34 0 0 43,800 46,850 40,750
05/08/2026 43,800 0 (0%) 51,400 2,244.23 0 0 43,800 46,850 40,750
04/08/2026 43,800 0 (0%) 630,100 27,593.98 0 0 43,800 46,850 40,750
03/08/2026 43,800 0.45 (1.04%) 80,800 3,535.23 85,000 3,867.5 43,350 46,350 40,350
31/07/2026 43,350 0.35 (0.81%) 35,600 1,555.72 0 0 43,000 46,000 40,000
30/07/2026 43,000 -0.8 (-1.83%) 309,100 13,529.42 0 0 43,800 46,850 40,750
29/07/2026 43,800 0.8 (1.86%) 402,600 17,623.06 0 0 43,000 46,000 40,000
28/07/2026 43,000 -0.7 (-1.6%) 74,900 3,248.23 0 0 43,700 46,750 40,650
27/07/2026 43,700 0 (0%) 45,700 1,982.22 0 0 43,700 46,750 40,650
24/07/2026 43,700 0.2 (0.46%) 100,300 4,323.56 0 0 43,500 46,500 40,500
23/07/2026 43,500 -0.25 (-0.57%) 52,900 2,291.65 0 0 43,750 46,800 40,700
22/07/2026 44,700 -0.3 (-0.67%) 45,500 2,044.46 0 0 45,000 48,150 41,850
21/07/2026 45,000 -0.55 (-1.21%) 265,600 12,138.96 905,000 43,983 45,550 48,700 42,400
20/07/2026 45,550 0.25 (0.55%) 188,500 8,593.59 2,610,000 110,011.5 45,300 48,450 42,150
17/07/2026 45,300 -0.25 (-0.55%) 83,300 3,797.39 0 0 45,550 48,700 42,400
16/07/2026 45,550 0.55 (1.22%) 309,900 14,007.92 0 0 45,000 48,150 41,850
15/07/2026 45,000 -0.3 (-0.66%) 80,700 3,625.71 0 0 45,300 48,450 42,150
14/07/2026 45,300 0.1 (0.22%) 130,800 5,912.95 0 0 45,200 48,350 42,050
13/07/2026 45,200 0 (0%) 70,600 3,182.22 0 0 45,200 48,350 42,050
10/07/2026 45,200 0 (0%) 71,800 3,243.51 2,500,000 105,250 45,200 48,350 42,050
09/07/2026 45,200 0 (0%) 21,100 953.17 0 0 45,200 48,350 42,050
08/07/2026 45,200 0 (0%) 42,300 1,909.55 0 0 45,200 48,350 42,050
07/07/2026 45,200 0 (0%) 41,200 1,862.76 0 0 45,200 48,350 42,050
06/07/2026 45,200 -0.4 (-0.88%) 67,800 3,062.25 0 0 45,600 48,750 42,450
03/07/2026 45,600 -0.6 (-1.3%) 23,900 1,090.24 0 0 46,200 49,400 43,000
02/07/2026 46,200 1.2 (2.67%) 129,900 5,970.57 87,100 3,645.14 45,000 48,150 41,850
01/07/2026 45,000 0 (0%) 19,600 883.19 0 0 45,000 48,150 41,850
30/06/2026 45,000 0 (0%) 58,600 2,647.08 486,000 21,335.4 45,000 48,150 41,850
29/06/2026 45,000 0.3 (0.67%) 31,600 1,422.08 0 0 44,700 47,800 41,600
26/06/2026 44,700 0.2 (0.45%) 111,800 5,024.44 0 0 44,500 47,600 41,400
25/06/2026 44,500 0 (0%) 42,600 1,895.07 0 0 44,500 47,600 41,400
24/06/2026 44,500 0 (0%) 110,000 4,894.77 0 0 44,500 47,600 41,400
23/06/2026 44,500 0.35 (0.79%) 106,500 4,714.55 1,698,700 74,997.61 44,150 47,200 41,100
22/06/2026 44,150 0 (0%) 19,000 839.32 0 0 44,150 47,200 41,100
19/06/2026 44,150 -0.05 (-0.11%) 6,600 291.39 0 0 44,200 47,250 41,150
18/06/2026 44,200 -0.25 (-0.56%) 42,900 1,907.26 0 0 44,450 47,550 41,350
17/06/2026 44,450 0.2 (0.45%) 89,600 3,982.52 0 0 44,250 47,300 41,200
16/06/2026 44,250 -0.05 (-0.11%) 30,000 1,326.03 0 0 44,300 47,400 41,200
15/06/2026 44,300 0.8 (1.84%) 12,700 559.04 0 0 43,500 46,500 40,500
12/06/2026 43,500 -0.5 (-1.14%) 185,400 8,176.4 61,200 2,509.2 44,000 47,050 40,950
11/06/2026 44,000 0 (0%) 77,900 3,436.28 0 0 44,000 47,050 40,950
10/06/2026 44,000 0 (0%) 31,000 1,363.18 0 0 44,000 47,050 40,950
09/06/2026 44,000 0.05 (0.11%) 56,100 2,465.5 0 0 43,950 47,000 40,900
08/06/2026 43,950 0 (0%) 87,000 3,823.77 0 0 43,950 47,000 40,900
05/06/2026 43,950 0.25 (0.57%) 47,100 2,060.83 0 0 43,700 46,750 40,650
04/06/2026 43,700 0.6 (1.39%) 56,900 2,480.22 0 0 43,100 46,100 40,100
03/06/2026 43,100 -0.1 (-0.23%) 21,900 945.41 0 0 43,200 46,200 40,200
02/06/2026 43,200 0.3 (0.7%) 50,100 2,158.03 0 0 42,900 45,900 39,900
01/06/2026 42,900 0.7 (1.66%) 41,000 1,762.78 0 0 42,200 45,150 39,250
29/05/2026 42,200 -1.9 (-4.31%) 167,700 7,243.85 0 0 44,100 47,150 41,050
28/05/2026 44,100 0.35 (0.8%) 16,200 712.91 0 0 43,750 46,800 40,700
27/05/2026 43,750 -0.65 (-1.46%) 247,400 10,951.9 50,000 2,065 44,400 47,500 41,300
26/05/2026 44,400 0.4 (0.91%) 148,900 6,601.31 0 0 44,000 47,050 40,950
25/05/2026 44,000 0 (0%) 61,700 2,708.63 0 0 44,000 47,050 40,950
22/05/2026 44,000 0 (0%) 21,900 961.51 740,000 34,817 44,000 47,050 40,950
21/05/2026 44,000 0.35 (0.8%) 120,100 5,267.63 0 0 43,650 46,700 40,600
20/05/2026 43,650 -0.15 (-0.34%) 163,800 7,164.17 0 0 43,800 46,850 40,750
19/05/2026 43,800 -0.1 (-0.23%) 172,600 7,575.65 0 0 43,900 46,950 40,850
18/05/2026 43,900 0.1 (0.23%) 78,300 3,431.46 740,000 30,155 43,800 46,850 40,750
15/05/2026 43,800 0 (0%) 57,400 2,515.48 0 0 43,800 46,850 40,750
14/05/2026 43,800 -0.1 (-0.23%) 131,100 5,738.4 0 0 43,900 46,950 40,850
13/05/2026 43,900 0.2 (0.46%) 342,800 14,933. 0 0 43,700 46,750 40,650
12/05/2026 43,700 -0.3 (-0.68%) 35,400 1,547.95 0 0 44,000 47,050 40,950
11/05/2026 44,000 0.5 (1.15%) 182,800 8,068.14 0 0 43,500 46,500 40,500
08/05/2026 43,500 -0.2 (-0.46%) 323,800 14,233.11 50,000 2,105 43,700 46,750 40,650
07/05/2026 43,700 -0.3 (-0.68%) 272,600 11,991.75 0 0 44,000 47,050 40,950
06/05/2026 44,000 0.5 (1.15%) 138,300 6,083.91 0 0 43,500 46,500 40,500
05/05/2026 43,500 0.2 (0.46%) 213,100 9,247.67 0 0 43,300 46,300 40,300
04/05/2026 43,300 -0.2 (-0.46%) 445,500 19,343.14 0 0 43,500 46,500 40,500
29/04/2026 43,500 0.7 (1.64%) 196,400 8,511.47 0 0 42,800 45,750 39,850
28/04/2026 42,800 -0.4 (-0.93%) 576,900 24,981.07 500,000 21,750 43,200 46,200 40,200
24/04/2026 43,200 -0.3 (-0.69%) 129,000 5,583.08 0 0 43,500 46,500 40,500
23/04/2026 43,500 0 (0%) 109,400 4,755.75 0 0 43,500 46,500 40,500
22/04/2026 43,500 -0.2 (-0.46%) 379,600 16,521.06 0 0 43,700 46,750 40,650
21/04/2026 43,700 -0.25 (-0.57%) 451,400 19,757.17 50,000 2,060 43,950 47,000 40,900
20/04/2026 43,950 0.35 (0.8%) 237,400 10,436.5 0 0 43,600 46,650 40,550
17/04/2026 43,600 0.5 (1.16%) 122,800 5,332.41 0 0 43,100 46,100 40,100
16/04/2026 43,100 -0.55 (-1.26%) 613,200 26,703.09 50,000 2,050 43,650 46,700 40,600
15/04/2026 43,650 0.05 (0.11%) 103,900 4,533.1 0 0 43,600 46,650 40,550
14/04/2026 43,600 0.4 (0.93%) 326,800 14,240.8 0 0 43,200 46,200 40,200
13/04/2026 43,200 0 (0%) 34,000 1,467.49 4,500,000 197,100 43,200 46,200 40,200
10/04/2026 43,200 0.1 (0.23%) 117,800 5,076.5 0 0 43,100 46,100 40,100
09/04/2026 43,100 0.05 (0.12%) 106,200 4,573.11 4,500,000 198,000 43,050 46,050 40,050
08/04/2026 43,050 0.2 (0.47%) 598,300 25,758.42 0 0 42,850 45,800 39,900
07/04/2026 42,850 0 (0%) 196,600 8,424.52 0 0 42,850 45,800 39,900
06/04/2026 42,850 -0.15 (-0.35%) 111,800 4,776.86 0 0 43,000 46,000 40,000
03/04/2026 43,000 0 (0%) 119,800 5,145.44 0 0 43,000 46,000 40,000
02/04/2026 43,000 -0.05 (-0.12%) 132,900 5,672.21 0 0 43,050 46,050 40,050
01/04/2026 43,050 0.05 (0.12%) 498,200 21,466.91 0 0 43,000 46,000 40,000
31/03/2026 43,000 0.25 (0.58%) 125,600 5,372.62 0 0 42,750 45,700 39,800
30/03/2026 42,750 -0.4 (-0.93%) 710,300 30,181.58 0 0 43,150 46,150 40,150
27/03/2026 43,150 0.25 (0.58%) 228,200 9,833.73 0 0 42,900 45,900 39,900
26/03/2026 42,900 -0.1 (-0.23%) 71,000 3,042.98 0 0 43,000 46,000 40,000
25/03/2026 43,000 0.85 (2.02%) 291,500 12,523.38 0 0 42,150 45,100 39,200
24/03/2026 42,150 0.6 (1.44%) 241,400 10,159.38 0 0 41,550 44,450 38,650
23/03/2026 41,550 -1.4 (-3.26%) 473,700 19,830.57 0 0 42,950 45,950 39,950
20/03/2026 42,950 1.05 (2.51%) 310,900 13,322.49 0 0 41,900 44,800 39,000
19/03/2026 41,900 -0.7 (-1.64%) 375,200 15,804.53 0 0 42,600 45,550 39,650
18/03/2026 42,600 0 (0%) 167,000 7,094.53 0 0 42,600 45,550 39,650
17/03/2026 42,600 0.35 (0.83%) 56,000 2,389.99 1,170,000 46,215 42,250 45,200 39,300
16/03/2026 42,250 -0.45 (-1.05%) 102,400 4,358.48 0 0 42,700 45,650 39,750
13/03/2026 42,700 0 (0%) 181,500 7,777.89 0 0 42,700 45,650 39,750
12/03/2026 42,700 -0.3 (-0.7%) 168,900 7,200.64 500,000 20,000 43,000 46,000 40,000
11/03/2026 43,000 -0.3 (-0.69%) 478,600 20,585.37 0 0 43,300 46,300 40,300
10/03/2026 43,300 1 (2.36%) 70,100 3,015. 0 0 42,300 45,250 39,350
09/03/2026 42,300 -3.15 (-6.93%) 348,500 14,894.69 0 0 45,450 48,600 42,300
06/03/2026 45,450 0.2 (0.44%) 123,400 5,582.76 2,400,000 108,720 45,250 48,400 42,100
05/03/2026 45,250 0.4 (0.89%) 134,000 6,064.33 0 0 44,850 47,950 41,750
04/03/2026 44,850 -0.35 (-0.77%) 166,800 7,468.32 2,400,000 109,200 45,200 48,350 42,050
03/03/2026 45,200 -0.1 (-0.22%) 184,600 8,369.45 0 0 45,300 48,450 42,150
02/03/2026 45,300 0.6 (1.34%) 281,100 12,669.94 0 0 44,700 47,800 41,600
27/02/2026 44,700 0.7 (1.59%) 185,700 8,301.5 0 0 44,000 47,050 40,950
26/02/2026 44,000 0 (0%) 107,800 4,735.08 0 0 44,000 47,050 40,950
25/02/2026 44,000 0.05 (0.11%) 187,900 8,243.6 0 0 43,950 47,000 40,900
24/02/2026 43,950 -0.45 (-1.01%) 146,600 6,435.54 50,000 2,260 44,400 47,500 41,300

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