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
18/06/2026 17,950 0.1 (0.56%) 4,424,100 78,992.79 0 0 17,850 19,050 16,650
17/06/2026 17,850 -0.2 (-1.11%) 11,145,600 199,055.99 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.55 (3.14%) 14,694,100 261,987.3 0 0 17,500 18,700 16,300
15/06/2026 17,500 0.15 (0.86%) 9,618,000 168,876.63 0 0 17,350 18,550 16,150
12/06/2026 17,350 0.15 (0.87%) 15,242,500 267,064.32 0 0 17,200 18,400 16,000
11/06/2026 17,200 -0.3 (-1.71%) 7,264,600 125,967.19 0 0 17,500 18,700 16,300
10/06/2026 17,500 1.1 (6.71%) 31,623,000 548,149.8 0 0 16,400 17,500 15,300
09/06/2026 16,400 -0.15 (-0.91%) 4,814,400 79,488.57 0 0 16,550 17,700 15,400
08/06/2026 16,550 0.35 (2.16%) 11,309,400 185,651.36 50,000 850 16,200 17,300 15,100
05/06/2026 16,200 -0.3 (-1.82%) 9,330,200 153,081.02 0 0 16,500 17,650 15,350
04/06/2026 16,500 -0.25 (-1.49%) 6,612,400 109,381.07 30,000 537 16,750 17,900 15,600
03/06/2026 16,750 0.2 (1.21%) 6,689,000 111,495.99 30,000 510 16,550 17,700 15,400
02/06/2026 16,550 -0.95 (-5.43%) 22,900,900 381,480.95 0 0 17,500 18,700 16,300
01/06/2026 17,500 0.4 (2.34%) 6,996,000 121,631.78 30,000 510 17,100 18,250 15,950
29/05/2026 17,100 -0.35 (-2.01%) 9,460,400 164,585.39 0 0 17,450 18,650 16,250
28/05/2026 17,450 -0.45 (-2.51%) 10,977,900 194,858.72 80,000 1,432 17,900 19,150 16,650
27/05/2026 17,900 -0.15 (-0.83%) 7,248,800 130,646.46 30,000 504 18,050 19,300 16,800
26/05/2026 18,050 0.15 (0.84%) 12,901,700 235,484.1 120,600 2,091.99 17,900 19,150 16,650
25/05/2026 17,900 -0.1 (-0.56%) 8,247,200 148,943.54 400,000 6,700 18,000 19,250 16,750
22/05/2026 18,000 0.4 (2.27%) 14,241,500 252,894.78 80,000 1,464 17,600 18,800 16,400
21/05/2026 17,600 -0.15 (-0.85%) 8,750,500 154,879.43 0 0 17,750 18,950 16,550
20/05/2026 17,750 -0.95 (-5.08%) 40,826,000 726,927.05 280,000 4,934.15 18,700 20,000 17,400
19/05/2026 18,700 -0.25 (-1.32%) 18,120,400 342,731.25 0 0 18,950 20,250 17,650
18/05/2026 18,950 -0.15 (-0.79%) 13,771,700 261,734.41 180,000 3,438 19,100 20,400 17,800
15/05/2026 19,100 -0.05 (-0.26%) 19,686,300 377,014.33 0 0 19,150 20,450 17,850
14/05/2026 19,150 0 (0%) 14,369,800 274,567.95 103,000 2,039.45 19,150 20,450 17,850
13/05/2026 19,150 -0.45 (-2.3%) 29,519,200 566,794.42 300,000 6,285 19,600 20,950 18,250
12/05/2026 19,600 -0.1 (-0.51%) 27,339,500 543,365.72 420,000 7,887 19,700 21,050 18,350
11/05/2026 19,700 1.25 (6.78%) 49,670,300 963,409.13 0 0 18,450 19,700 17,200
08/05/2026 18,450 -0.15 (-0.81%) 12,520,800 231,949.73 100,000 1,930.5 18,600 19,900 17,300
07/05/2026 18,600 -0.2 (-1.06%) 15,626,100 295,883.49 230,000 4,025 18,800 20,100 17,500
06/05/2026 18,800 0.35 (1.9%) 7,572,100 141,353.86 100,000 1,970 18,450 19,700 17,200
05/05/2026 18,450 -0.6 (-3.15%) 21,054,700 390,704.62 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.25 (-1.3%) 17,196,400 334,263.02 0 0 19,300 20,650 17,950
29/04/2026 19,300 0.3 (1.58%) 22,465,000 435,335.74 1,140,000 20,178 19,000 20,300 17,700
28/04/2026 19,000 0.25 (1.33%) 15,091,800 286,803.85 20,000 375 18,750 20,050 17,450
24/04/2026 18,750 -0.1 (-0.53%) 12,413,100 232,918.37 110,000 2,058.65 18,850 20,150 17,550
23/04/2026 18,850 -0.15 (-0.79%) 20,635,500 385,117.1 0 0 19,000 20,300 17,700
22/04/2026 19,000 0.4 (2.15%) 16,730,600 318,242.89 110,000 2,178 18,600 19,900 17,300
21/04/2026 18,600 -0.4 (-2.11%) 21,581,700 408,664.66 68,000 1,360 19,000 20,300 17,700
20/04/2026 19,000 0 (0%) 10,687,000 204,303.13 0 0 19,000 20,300 17,700
17/04/2026 19,000 -0.5 (-2.56%) 14,805,900 284,939.3 68,000 1,360 19,500 20,850 18,150
16/04/2026 19,500 0.1 (0.52%) 27,460,700 522,840.33 30,000 594 19,400 20,750 18,050
15/04/2026 19,400 -0.35 (-1.77%) 32,093,600 635,941.44 509,900 9,405.73 19,750 21,100 18,400
14/04/2026 19,750 -0.05 (-0.25%) 28,674,500 577,596.8 3,600,000 75,637.5 19,800 21,150 18,450
13/04/2026 19,800 1.25 (6.74%) 39,108,100 767,485.55 3,622,800 62,861.1 18,550 19,800 17,300
10/04/2026 18,550 -0.35 (-1.85%) 22,459,300 421,168.51 0 0 18,900 20,200 17,600
09/04/2026 18,900 0.1 (0.53%) 28,967,000 552,435.79 130,000 2,444 18,800 20,100 17,500
08/04/2026 18,800 0.9 (5.03%) 29,359,000 547,692.1 683,934 12,242.42 17,900 19,150 16,650
07/04/2026 17,900 0.5 (2.87%) 8,763,200 154,565.65 0 0 17,400 18,600 16,200
06/04/2026 17,400 -0.6 (-3.33%) 13,265,900 236,908.44 0 0 18,000 19,250 16,750
03/04/2026 18,000 -0.5 (-2.7%) 22,153,000 403,613.46 0 0 18,500 19,750 17,250
02/04/2026 18,500 0.15 (0.82%) 16,804,800 309,903.36 0 0 18,350 19,600 17,100
01/04/2026 18,350 -0.25 (-1.34%) 19,627,100 367,716.28 0 0 18,600 19,900 17,300
31/03/2026 18,600 0.3 (1.64%) 17,970,800 337,271.31 0 0 18,300 19,550 17,050
30/03/2026 18,300 -0.8 (-4.19%) 21,696,100 403,587.21 0 0 19,100 20,400 17,800
27/03/2026 19,100 0.9 (4.95%) 32,515,100 607,034.92 0 0 18,200 19,450 16,950
26/03/2026 18,200 0.4 (2.25%) 29,666,900 543,902.04 0 0 17,800 19,000 16,600
25/03/2026 17,800 1.15 (6.91%) 28,451,600 498,309.35 50,000 775 16,650 17,800 15,500
24/03/2026 16,650 1.05 (6.73%) 13,483,600 223,065.55 0 0 15,600 16,650 14,550
23/03/2026 15,600 -0.7 (-4.29%) 13,018,700 204,693.81 0 0 16,300 17,400 15,200
20/03/2026 16,300 -0.45 (-2.69%) 6,993,700 115,603.99 0 0 16,750 17,900 15,600
19/03/2026 16,750 0.35 (2.13%) 12,158,800 203,933.95 0 0 16,400 17,500 15,300
18/03/2026 16,400 0.1 (0.61%) 8,545,100 140,448.85 100,000 1,681 16,300 17,400 15,200
17/03/2026 16,300 -0.7 (-4.12%) 11,120,900 186,173. 2,220,000 40,182 17,000 18,150 15,850
16/03/2026 17,000 0.35 (2.1%) 14,517,200 248,128.23 100,000 1,770 16,650 17,800 15,500
13/03/2026 16,650 0.45 (2.78%) 14,772,400 243,985.34 0 0 16,200 17,300 15,100
12/03/2026 16,200 0.4 (2.53%) 12,460,400 200,774.34 0 0 15,800 16,900 14,700
11/03/2026 15,800 1 (6.76%) 15,622,600 242,967.51 0 0 14,800 15,800 13,800
10/03/2026 14,800 -0.35 (-2.31%) 13,538,300 203,331.43 2,336,260 37,847.41 15,150 16,200 14,100
09/03/2026 15,150 -1.1 (-6.77%) 6,110,600 92,732.8 0 0 16,250 17,350 15,150
06/03/2026 16,250 0.05 (0.31%) 10,084,400 164,796.08 0 0 16,200 17,300 15,100
05/03/2026 16,200 0.45 (2.86%) 12,282,500 200,244.6 21,000 315 15,750 16,850 14,650
04/03/2026 15,750 -0.55 (-3.37%) 14,919,500 235,723.84 0 0 16,300 17,400 15,200
03/03/2026 16,300 -0.15 (-0.91%) 15,843,000 259,897.78 81,000 1,421.5 16,450 17,600 15,300
02/03/2026 16,450 -1.2 (-6.8%) 27,674,300 464,464.45 0 0 17,650 18,850 16,450
27/02/2026 17,650 -0.5 (-2.75%) 14,237,700 252,561.95 100,000 1,880 18,150 19,400 16,900
26/02/2026 18,150 -0.05 (-0.27%) 8,831,700 161,147.94 0 0 18,200 19,450 16,950
25/02/2026 18,200 -0.3 (-1.62%) 10,518,000 192,693.26 100,000 1,725 18,500 19,750 17,250
24/02/2026 18,500 -0.15 (-0.8%) 8,520,600 157,485.74 0 0 18,650 19,950 17,350
23/02/2026 18,650 0.75 (4.19%) 14,191,300 264,384.04 100,000 1,790 17,900 19,150 16,650
13/02/2026 17,900 0.2 (1.13%) 10,723,900 193,915.25 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.1 (-0.56%) 3,292,200 58,635.84 200,000 3,617.1 17,800 19,000 16,600
11/02/2026 17,800 0.75 (4.4%) 11,322,700 201,456.76 0 0 17,050 18,200 15,900
10/02/2026 17,050 0.05 (0.29%) 6,703,100 114,290.84 316,000 5,491.95 17,000 18,150 15,850
09/02/2026 17,000 -0.1 (-0.58%) 6,233,400 106,886.95 50,000 855 17,100 18,250 15,950
06/02/2026 17,100 -1 (-5.52%) 14,415,400 253,183.57 330,000 6,189.1 18,100 19,350 16,850
05/02/2026 18,100 -0.3 (-1.63%) 12,169,400 224,849.22 0 0 18,400 19,650 17,150
04/02/2026 18,400 0.15 (0.82%) 10,141,000 186,503.04 200,000 3,660 18,250 19,500 17,000
03/02/2026 18,250 0.05 (0.27%) 12,487,800 230,395.89 0 0 18,200 19,450 16,950
02/02/2026 18,200 -0.25 (-1.36%) 9,224,900 168,814.05 200,000 3,775 18,450 19,700 17,200
30/01/2026 18,450 0.4 (2.22%) 17,055,900 317,038.43 0 0 18,050 19,300 16,800
29/01/2026 18,050 -0.2 (-1.1%) 8,512,200 156,484.02 200,000 3,860 18,250 19,500 17,000
28/01/2026 18,250 1 (5.8%) 19,114,500 338,139.33 0 0 17,250 18,450 16,050
27/01/2026 17,250 -0.7 (-3.9%) 13,089,500 231,158.32 200,000 3,840 17,950 19,200 16,700
26/01/2026 17,950 -0.65 (-3.49%) 13,575,200 249,120.54 207,000 3,581.1 18,600 19,900 17,300
23/01/2026 18,600 -0.55 (-2.87%) 18,645,000 355,960.93 0 0 19,150 20,450 17,850
22/01/2026 19,150 1.25 (6.98%) 17,824,300 332,993.31 0 0 17,900 19,150 16,650
21/01/2026 17,900 -0.6 (-3.24%) 16,385,200 297,849.08 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.4 (-2.12%) 13,648,100 254,780.68 0 0 18,900 20,200 17,600
19/01/2026 18,900 0.25 (1.34%) 15,228,200 288,354.84 0 0 18,650 19,950 17,350
16/01/2026 18,650 -0.4 (-2.1%) 15,897,400 298,867.92 0 0 19,050 20,350 17,750
15/01/2026 19,050 0.5 (2.7%) 17,994,800 340,288.18 0 0 18,550 19,800 17,300
14/01/2026 18,550 -0.5 (-2.62%) 21,311,100 401,506.78 0 0 19,050 20,350 17,750
13/01/2026 19,050 0.25 (1.33%) 21,403,500 412,578.92 0 0 18,800 20,100 17,500
12/01/2026 18,800 0.45 (2.45%) 27,577,900 514,033.81 0 0 18,350 19,600 17,100
09/01/2026 18,350 -1.35 (-6.85%) 47,257,200 883,849.07 0 0 19,700 21,050 18,350
08/01/2026 19,700 -0.25 (-1.25%) 20,548,700 414,169.16 0 0 19,950 21,300 18,600
07/01/2026 19,950 0.05 (0.25%) 19,006,700 381,202.34 260,000 5,278 19,900 21,250 18,550
06/01/2026 19,900 -1.1 (-5.24%) 26,600,900 539,532.54 0 0 21,000 22,450 19,550
05/01/2026 21,000 0.1 (0.48%) 16,836,300 358,155.21 662,000 12,907.8 20,900 22,350 19,450
31/12/2025 20,900 -1 (-4.57%) 28,224,500 601,699.41 260,000 6,084 21,900 23,400 20,400
30/12/2025 21,900 -0.9 (-3.95%) 12,196,100 271,030.33 26,000 624 22,800 24,350 21,250
29/12/2025 22,800 0.2 (0.88%) 8,177,100 184,523.93 70,000 1,582 22,600 24,150 21,050
26/12/2025 22,600 0.1 (0.44%) 21,648,600 481,183.06 1,250,000 27,525 22,500 24,050 20,950
25/12/2025 22,500 -0.75 (-3.23%) 18,471,800 424,417.09 0 0 23,250 24,850 21,650
24/12/2025 23,250 -0.3 (-1.27%) 11,629,700 273,288.73 70,000 1,648.5 23,550 25,150 21,950
23/12/2025 23,550 -0.6 (-2.48%) 14,424,900 347,275.34 915,000 20,687.5 24,150 25,800 22,500
22/12/2025 24,150 0.7 (2.99%) 11,166,300 268,702.33 90,000 2,158 23,450 25,050 21,850
19/12/2025 23,450 0 (0%) 9,242,500 216,680.59 117,000 2,759.5 23,450 25,050 21,850
18/12/2025 23,450 0 (0%) 7,677,300 180,710.4 160,000 3,848 23,450 25,050 21,850

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