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
25/05/2026 16,500 -0.2 (-1.2%) 5,335,423 89,307.46 0 0 16,700 18,300 15,100
22/05/2026 16,700 0.3 (1.83%) 9,008,917 148,162.11 20,000 330 16,400 18,000 14,800
21/05/2026 16,400 -0.3 (-1.8%) 6,203,645 102,465.72 0 0 16,700 18,300 15,100
20/05/2026 16,700 -0.8 (-4.57%) 26,077,521 433,691.64 20,000 320 17,500 19,200 15,800
19/05/2026 17,500 -0.4 (-2.23%) 13,238,060 235,667.29 0 0 17,900 19,600 16,200
18/05/2026 17,900 0.2 (1.13%) 12,939,717 231,397.26 20,000 354 17,700 19,400 16,000
15/05/2026 17,700 0.4 (2.31%) 15,780,452 279,548.11 0 0 17,300 19,000 15,600
14/05/2026 17,300 0.1 (0.58%) 4,319,951 75,264.2 50,000 846 17,200 18,900 15,500
13/05/2026 17,200 -0.2 (-1.15%) 6,498,298 112,150.72 0 0 17,400 19,100 15,700
12/05/2026 17,400 0.1 (0.58%) 7,864,389 138,385.39 50,000 780 17,300 19,000 15,600
11/05/2026 17,300 0.3 (1.76%) 12,999,984 225,476.82 0 0 17,000 18,700 15,300
08/05/2026 17,000 -0.2 (-1.16%) 8,308,200 142,308.8 50,000 900 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 10,257,496 179,258.53 0 0 17,500 19,200 15,800
06/05/2026 17,500 0.4 (2.34%) 6,510,048 112,659.25 50,000 940 17,100 18,800 15,400
05/05/2026 17,100 -0.6 (-3.39%) 13,192,718 226,963.71 0 0 17,700 19,400 16,000
04/05/2026 17,700 -0.1 (-0.56%) 13,945,628 251,801.34 0 0 17,800 19,500 16,100
29/04/2026 17,800 0.6 (3.49%) 20,114,528 357,744.89 0 0 17,200 18,900 15,500
28/04/2026 17,200 0.1 (0.58%) 6,906,948 118,923.92 0 0 17,100 18,800 15,400
24/04/2026 17,100 0.1 (0.59%) 7,051,037 120,255.88 0 0 17,000 18,700 15,300
23/04/2026 17,000 0 (0%) 9,810,922 165,966.08 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.1 (0.59%) 6,629,876 113,079.88 0 0 16,900 18,500 15,300
21/04/2026 16,900 -0.3 (-1.74%) 9,058,935 155,431.28 0 0 17,200 18,900 15,500
20/04/2026 17,200 -0.1 (-0.58%) 6,033,966 104,267.61 0 0 17,300 19,000 15,600
17/04/2026 17,300 -0.3 (-1.7%) 14,121,279 249,817.86 0 0 17,600 19,300 15,900
16/04/2026 17,600 0.3 (1.73%) 16,961,303 292,677.26 0 0 17,300 19,000 15,600
15/04/2026 17,300 0.1 (0.58%) 15,162,850 264,196.1 0 0 17,200 18,900 15,500
14/04/2026 17,200 -0.1 (-0.58%) 15,504,134 266,996.09 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.2 (1.17%) 15,143,671 265,216.74 0 0 17,100 18,800 15,400
10/04/2026 17,100 -0.2 (-1.16%) 10,066,780 174,890.19 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 18,695,013 330,659.92 0 0 17,500 19,200 15,800
08/04/2026 17,500 1.1 (6.71%) 18,844,306 326,011.65 0 0 16,400 18,000 14,800
07/04/2026 16,400 0.4 (2.5%) 7,932,706 128,306.25 0 0 16,000 17,600 14,400
06/04/2026 16,000 -0.5 (-3.03%) 7,286,371 119,177.76 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 11,379,702 192,393.43 0 0 16,800 18,400 15,200
02/04/2026 16,800 0.1 (0.6%) 10,136,898 167,622.34 0 0 16,700 18,300 15,100
01/04/2026 16,700 0 (0%) 11,888,319 201,762.55 0 0 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 12,159,770 203,461.93 100,000 1,670 16,700 18,300 15,100
30/03/2026 16,700 -0.2 (-1.18%) 10,277,657 171,736.91 0 0 16,900 18,500 15,300
27/03/2026 16,900 0.7 (4.32%) 20,279,893 340,524.34 0 0 16,200 17,800 14,600
26/03/2026 16,200 -0.2 (-1.22%) 8,771,511 143,276.06 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.7 (4.46%) 17,794,043 288,222.86 0 0 15,700 17,200 14,200
24/03/2026 15,700 1.4 (9.79%) 12,974,251 200,358.12 0 0 14,300 15,700 12,900
23/03/2026 14,300 -0.9 (-5.92%) 13,858,009 201,273.12 0 0 15,200 16,700 13,700
20/03/2026 15,200 -0.2 (-1.3%) 5,952,959 91,634.11 0 0 15,400 16,900 13,900
19/03/2026 15,400 0.4 (2.67%) 9,974,773 153,455.41 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.3 (-1.96%) 8,973,004 135,521.6 0 0 15,300 16,800 13,800
17/03/2026 15,300 -0.3 (-1.92%) 7,177,024 111,910.6 0 0 15,600 17,100 14,100
16/03/2026 15,600 0.4 (2.63%) 12,300,273 195,113.62 0 0 15,200 16,700 13,700
13/03/2026 15,200 0.1 (0.66%) 10,957,319 169,141.21 0 0 15,100 16,600 13,600
12/03/2026 15,100 0.1 (0.67%) 10,044,580 151,578.26 0 0 15,000 16,500 13,500
11/03/2026 15,000 0.8 (5.63%) 10,903,939 162,046.88 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.3 (-2.07%) 16,347,309 235,324.92 0 0 14,500 15,900 13,100
09/03/2026 14,500 -1.6 (-9.94%) 9,580,741 139,655.25 0 0 16,100 17,700 14,500
06/03/2026 16,100 0.1 (0.63%) 9,248,100 150,361.4 0 0 16,000 17,600 14,400
05/03/2026 16,000 -0.2 (-1.23%) 8,905,714 146,798.28 0 0 16,200 17,800 14,600
04/03/2026 16,200 -0.3 (-1.82%) 15,138,291 240,343.39 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 10,523,161 175,394.78 0 0 16,500 18,100 14,900
02/03/2026 16,500 -1.6 (-8.84%) 23,297,837 398,254.91 0 0 18,100 19,900 16,300
27/02/2026 18,100 -0.6 (-3.21%) 16,092,705 294,034.4 0 0 18,700 20,500 16,900
26/02/2026 18,700 -0.1 (-0.53%) 6,438,688 121,074.27 0 0 18,800 20,600 17,000
25/02/2026 18,800 -0.5 (-2.59%) 10,767,439 205,034.71 100,000 1,814.4 19,300 21,200 17,400
24/02/2026 19,300 0.1 (0.52%) 9,025,850 173,682.91 0 0 19,200 21,100 17,300
23/02/2026 19,200 0.3 (1.59%) 6,550,820 125,943.68 100,000 1,832.3 18,900 20,700 17,100
13/02/2026 18,900 -0.1 (-0.53%) 8,214,182 156,559.59 0 0 19,000 20,900 17,100
12/02/2026 19,000 -0.3 (-1.55%) 4,021,066 77,290.42 100,000 2,030 19,300 21,200 17,400
11/02/2026 19,300 0.9 (4.89%) 13,225,885 255,551.06 0 0 18,400 20,200 16,600
10/02/2026 18,400 -0.1 (-0.54%) 5,626,265 103,990.73 100,000 2,030 18,500 20,300 16,700
09/02/2026 18,500 0.2 (1.09%) 6,143,541 113,567.77 0 0 18,300 20,100 16,500
06/02/2026 18,300 -1 (-5.18%) 14,711,798 274,309.4 100,000 2,030 19,300 21,200 17,400
05/02/2026 19,300 -0.2 (-1.03%) 11,951,385 236,828.23 0 0 19,500 21,400 17,600
04/02/2026 19,500 0.1 (0.52%) 11,005,096 213,598.21 100,000 2,033.4 19,400 21,300 17,500
03/02/2026 19,400 -0.3 (-1.52%) 10,106,200 199,394.54 0 0 19,700 21,600 17,800
02/02/2026 19,700 -0.3 (-1.5%) 10,342,857 202,383.57 100,000 2,050 20,000 22,000 18,000
30/01/2026 20,000 0.7 (3.63%) 24,246,101 485,011.32 0 0 19,300 21,200 17,400
29/01/2026 19,300 0.2 (1.05%) 8,144,769 158,037.64 100,000 2,100 19,100 21,000 17,200
28/01/2026 19,100 0.8 (4.37%) 17,791,518 333,311.76 0 0 18,300 20,100 16,500
27/01/2026 18,300 0.1 (0.55%) 7,659,376 139,730.78 100,000 2,000 18,200 20,000 16,400
26/01/2026 18,200 -1.2 (-6.19%) 15,554,544 290,228.9 0 0 19,400 21,300 17,500
23/01/2026 19,400 -1.2 (-5.83%) 14,747,438 293,430.88 0 0 20,600 22,600 18,600
22/01/2026 20,600 1.8 (9.57%) 31,718,843 640,013.66 0 0 18,800 20,600 17,000
21/01/2026 18,800 0.1 (0.53%) 12,679,617 238,814.49 0 0 18,700 20,500 16,900
20/01/2026 18,700 -0.5 (-2.6%) 13,572,002 256,879.82 0 0 19,200 21,100 17,300
19/01/2026 19,200 0.1 (0.52%) 9,681,598 187,086.11 180,015 3,096.26 19,100 21,000 17,200
16/01/2026 19,100 -0.4 (-2.05%) 11,085,265 213,300.96 0 0 19,500 21,400 17,600
15/01/2026 19,500 0.4 (2.09%) 17,801,248 347,679.86 0 0 19,100 21,000 17,200
14/01/2026 19,100 -0.5 (-2.55%) 22,413,269 433,423.36 5,000 90 19,600 21,500 17,700
13/01/2026 19,600 -0.1 (-0.51%) 17,215,620 343,363.7 0 0 19,700 21,600 17,800
12/01/2026 19,700 1.3 (7.07%) 18,227,327 348,589.01 0 0 18,400 20,200 16,600
09/01/2026 18,400 -1.8 (-8.91%) 37,701,177 715,962.03 0 0 20,200 22,200 18,200
08/01/2026 20,200 0.1 (0.5%) 11,700,607 238,246.87 0 0 20,100 22,100 18,100
07/01/2026 20,100 0.1 (0.5%) 10,573,487 213,761.69 89,000 1,780 20,000 22,000 18,000
06/01/2026 20,000 -0.9 (-4.31%) 15,251,492 308,760.23 0 0 20,900 22,900 18,900
05/01/2026 20,900 -0.2 (-0.95%) 11,119,889 235,445.09 0 0 21,100 23,200 19,000
31/12/2025 21,100 -1 (-4.52%) 16,010,750 344,538.65 0 0 22,100 24,300 19,900
30/12/2025 22,100 -0.5 (-2.21%) 5,095,887 113,704.26 100,000 2,260 22,600 24,800 20,400
29/12/2025 22,600 0.4 (1.8%) 7,009,518 156,795.53 551,800 12,249.96 22,200 24,400 20,000
26/12/2025 22,200 -0.1 (-0.45%) 16,397,408 359,130.85 142,000 3,166.6 22,300 24,500 20,100
25/12/2025 22,300 -0.5 (-2.19%) 9,878,656 225,473.89 0 0 22,800 25,000 20,600
24/12/2025 22,800 0.2 (0.88%) 10,666,559 244,512.35 105,000 2,373 22,600 24,800 20,400
23/12/2025 22,600 -0.8 (-3.42%) 11,403,500 261,710.4 100,000 2,340 23,400 25,700 21,100
22/12/2025 23,400 0.8 (3.54%) 9,585,911 221,541.45 120,000 2,712 22,600 24,800 20,400
19/12/2025 22,600 0.3 (1.35%) 6,830,210 153,674.76 180,400 4,022.92 22,300 24,500 20,100
18/12/2025 22,300 0.3 (1.36%) 9,298,353 207,158.34 127,900 2,813.8 22,000 24,200 19,800
17/12/2025 22,000 -0.9 (-3.93%) 8,554,315 192,940.63 180,000 4,122 22,900 25,100 20,700
16/12/2025 22,900 2 (9.57%) 17,741,445 383,088.5 0 0 20,900 22,900 18,900
15/12/2025 20,900 -1.2 (-5.43%) 18,993,405 409,361.8 0 0 22,100 24,300 19,900
12/12/2025 22,100 -2.1 (-8.68%) 21,366,740 492,363.11 0 0 24,200 26,600 21,800
11/12/2025 24,200 0 (0%) 6,857,454 166,440.82 200,000 4,840 24,200 26,600 21,800
10/12/2025 24,200 -0.5 (-2.02%) 6,081,353 148,983.84 230,000 5,850 24,700 27,100 22,300
09/12/2025 24,700 -0.1 (-0.4%) 12,307,733 302,242.69 200,000 4,960 24,800 27,200 22,400
08/12/2025 24,800 -0.7 (-2.75%) 10,866,015 271,922.58 280,000 7,355 25,500 28,000 23,000
05/12/2025 25,500 -0.8 (-3.04%) 10,106,021 260,128.12 0 0 26,300 28,900 23,700
04/12/2025 26,300 0.4 (1.54%) 14,311,467 376,984.01 250,000 6,475 25,900 28,400 23,400
03/12/2025 25,900 0.5 (1.97%) 11,169,279 288,326.34 225,001 5,715.03 25,400 27,900 22,900
02/12/2025 25,400 0.4 (1.6%) 13,343,626 329,263.99 100,000 2,500 25,000 27,500 22,500
01/12/2025 25,000 -0.7 (-2.72%) 7,281,031 184,701.56 100,000 2,570 25,700 28,200 23,200
28/11/2025 25,700 0 (0%) 13,836,940 354,152.94 320,000 8,224 25,700 28,200 23,200
27/11/2025 25,700 0 (0%) 8,067,024 206,277. 300,000 7,710 25,700 28,200 23,200
26/11/2025 25,700 1 (4.05%) 12,889,542 329,426.42 220,000 5,434 24,700 27,100 22,300
25/11/2025 24,700 -0.9 (-3.52%) 17,361,048 436,161.88 0 0 25,600 28,100 23,100

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