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
09/06/2026 79,300 0 (0%) 7,000 552.6 0 0 79,300 91,100 67,500
08/06/2026 79,000 -1.3 (-1.62%) 17,203 1,364.51 0 0 80,300 92,300 68,300
05/06/2026 81,000 -0.8 (-0.98%) 18,613 1,495.25 0 0 81,800 94,000 69,600
04/06/2026 80,300 -2.3 (-2.78%) 16,824 1,376.02 0 0 82,600 94,900 70,300
03/06/2026 82,000 0 (0%) 19,678 1,625.37 0 0 82,000 94,300 69,700
02/06/2026 84,400 8.8 (11.64%) 58,582 4,805.1 0 0 75,600 86,900 64,300
01/06/2026 74,300 0.1 (0.13%) 2,300 173.94 0 0 74,200 85,300 63,100
29/05/2026 74,500 1.3 (1.78%) 4,206 311.96 0 0 73,200 84,100 62,300
28/05/2026 72,900 -0.7 (-0.95%) 4,020 294.46 0 0 73,600 84,600 62,600
27/05/2026 73,300 -2.7 (-3.55%) 5,200 382.57 0 0 76,000 87,400 64,600
26/05/2026 74,000 -4.5 (-5.73%) 6,927 526.62 0 0 78,500 90,200 66,800
25/05/2026 77,900 8.2 (11.76%) 18,032 1,415.48 0 0 69,700 80,100 59,300
22/05/2026 74,500 8 (12.03%) 14,769 1,029.49 0 0 66,500 76,400 56,600
21/05/2026 66,500 -1.6 (-2.35%) 5,000 332.45 0 0 68,100 78,300 57,900
20/05/2026 67,000 0.6 (0.9%) 700 47.65 0 0 66,400 76,300 56,500
19/05/2026 71,000 5.6 (8.56%) 1,065 70.67 0 0 65,400 75,200 55,600
18/05/2026 67,000 -0.9 (-1.33%) 1,223 79.97 0 0 67,900 78,000 57,800
15/05/2026 69,800 -4.2 (-5.68%) 300 20.38 0 0 74,000 85,100 62,900
14/05/2026 74,000 3.6 (5.11%) 111 8.19 0 0 70,400 80,900 59,900
13/05/2026 70,400 0 (0%) 2 0.14 0 0 70,400 80,900 59,900
12/05/2026 74,500 6.6 (9.72%) 401 28.22 0 0 67,900 78,000 57,800
11/05/2026 68,500 3.4 (5.22%) 5,201 353.06 0 0 65,100 74,800 55,400
08/05/2026 66,000 1 (1.54%) 1,300 84.65 0 0 65,000 74,700 55,300
07/05/2026 65,000 0 (0%) 2,900 188.5 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 9,400 611.05 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,306 149.91 0 0 63,100 72,500 53,700
04/05/2026 65,000 1.8 (2.85%) 1,619 102.1 0 0 63,200 72,600 53,800
29/04/2026 63,600 0.2 (0.32%) 10,701 676.45 0 0 63,400 72,900 53,900
28/04/2026 61,000 -3 (-4.69%) 1,000 63.4 0 0 64,000 73,600 54,400
24/04/2026 64,000 0.4 (0.63%) 6,242 399.67 0 0 63,600 73,100 54,100
23/04/2026 63,500 -2.7 (-4.08%) 1,100 70 0 0 66,200 76,100 56,300
22/04/2026 66,200 0 (0%) 0 0 0 0 66,200 76,100 56,300
21/04/2026 66,000 0.2 (0.3%) 4,600 304.6 0 0 65,800 75,600 56,000
20/04/2026 66,000 0.8 (1.23%) 2,201 144.92 0 0 65,200 74,900 55,500
17/04/2026 65,400 0.6 (0.93%) 2,900 189.2 0 0 64,800 74,500 55,100
16/04/2026 63,400 0.4 (0.63%) 400 25.92 0 0 63,000 72,400 53,600
15/04/2026 63,000 -1.4 (-2.17%) 10,000 630.17 0 0 64,400 74,000 54,800
14/04/2026 64,000 -1 (-1.54%) 4,976 320.32 0 0 65,000 74,700 55,300
13/04/2026 64,200 -1.9 (-2.87%) 3,600 233.95 0 0 66,100 76,000 56,200
10/04/2026 66,200 1.5 (2.32%) 200 13.22 0 0 64,700 74,400 55,000
09/04/2026 63,700 -3 (-4.5%) 304 19.68 0 0 66,700 76,700 56,700
08/04/2026 65,900 3 (4.77%) 1,100 73.39 0 0 62,900 72,300 53,500
07/04/2026 63,000 -5 (-7.35%) 3,100 195 0 0 68,000 78,200 57,800
06/04/2026 67,300 0 (0%) 5,401 367.38 0 0 67,300 77,300 57,300
03/04/2026 67,000 2 (3.08%) 600 40.37 0 0 65,000 74,700 55,300
02/04/2026 65,000 -2.3 (-3.42%) 374 24.48 0 0 67,300 77,300 57,300
01/04/2026 66,300 -5.6 (-7.79%) 3,411 229.61 0 0 71,900 82,600 61,200
31/03/2026 71,700 0.2 (0.28%) 1,562 112.29 0 0 71,500 82,200 60,800
30/03/2026 70,000 4.3 (6.54%) 9,195 657.03 0 0 65,700 75,500 55,900
27/03/2026 63,500 -0.4 (-0.63%) 3,255 214.12 0 0 63,900 73,400 54,400
26/03/2026 60,900 0.1 (0.16%) 400 25.55 0 0 60,800 69,900 51,700
25/03/2026 60,700 -5.8 (-8.72%) 1,400 85.08 0 0 66,500 76,400 56,600
24/03/2026 66,500 5 (8.13%) 106 7.02 0 0 61,500 70,700 52,300
23/03/2026 66,000 0.9 (1.38%) 2,503 154.04 0 0 65,100 74,800 55,400
20/03/2026 66,000 0.8 (1.23%) 776 50.6 0 0 65,200 74,900 55,500
19/03/2026 65,400 -1.6 (-2.39%) 200 13.04 0 0 67,000 77,000 57,000
18/03/2026 67,000 -0.2 (-0.3%) 310 20.77 0 0 67,200 77,200 57,200
17/03/2026 67,800 0.9 (1.35%) 405 27.2 0 0 66,900 76,900 56,900
16/03/2026 67,200 1 (1.51%) 920 61.57 0 0 66,200 76,100 56,300
13/03/2026 65,600 0.8 (1.23%) 1,001 66.29 0 0 64,800 74,500 55,100
12/03/2026 65,000 -2.3 (-3.42%) 314 20.38 0 0 67,300 77,300 57,300
11/03/2026 67,000 -1.5 (-2.19%) 1,413 95.15 0 0 68,500 78,700 58,300
10/03/2026 68,300 3.6 (5.56%) 401 27.44 0 0 64,700 74,400 55,000
09/03/2026 66,300 -1.9 (-2.79%) 4,100 265.21 0 0 68,200 78,400 58,000
06/03/2026 68,200 1.1 (1.64%) 9,600 654.54 0 0 67,100 77,100 57,100
05/03/2026 67,400 2 (3.06%) 2,860 191.89 0 0 65,400 75,200 55,600
04/03/2026 66,000 1.5 (2.33%) 4,449 290.81 0 0 64,500 74,100 54,900
03/03/2026 64,500 0 (0%) 1,000 64.5 0 0 64,500 74,100 54,900
02/03/2026 65,700 0 (0%) 3,300 213 0 0 65,700 75,500 55,900
27/02/2026 66,500 0.9 (1.37%) 6,398 420.13 0 0 65,600 75,400 55,800
26/02/2026 64,700 -2.4 (-3.58%) 5,010 328.6 0 0 67,100 77,100 57,100
25/02/2026 67,100 1.4 (2.13%) 2,702 181.37 0 0 65,700 75,500 55,900
24/02/2026 64,500 0.6 (0.94%) 5,524 362.82 0 0 63,900 73,400 54,400
23/02/2026 63,000 0.2 (0.32%) 5,300 338.91 0 0 62,800 72,200 53,400
13/02/2026 63,100 -1.6 (-2.47%) 4,000 251.39 0 0 64,700 74,400 55,000
12/02/2026 64,900 4.5 (7.45%) 2,200 142.27 0 0 60,400 69,400 51,400
11/02/2026 64,800 4.7 (7.82%) 6,300 380.67 0 0 60,100 69,100 51,100
10/02/2026 60,000 -1.4 (-2.28%) 3,700 222.32 0 0 61,400 70,600 52,200
09/02/2026 61,400 -0.9 (-1.44%) 3,700 227.27 0 0 62,300 71,600 53,000
06/02/2026 62,000 -2.7 (-4.17%) 311 19.4 0 0 64,700 74,400 55,000
05/02/2026 63,000 -0.8 (-1.25%) 300 19.4 0 0 63,800 73,300 54,300
04/02/2026 63,000 -1.3 (-2.02%) 940 60.04 0 0 64,300 73,900 54,700
03/02/2026 63,500 -5.9 (-8.5%) 5,500 353.53 0 0 69,400 79,800 59,000
02/02/2026 68,800 2.8 (4.24%) 1,950 135.31 0 0 66,000 75,900 56,100
30/01/2026 67,000 3.1 (4.85%) 32,230 2,128.19 0 0 63,900 73,400 54,400
29/01/2026 67,000 4.8 (7.72%) 14,200 906.81 0 0 62,200 71,500 52,900
28/01/2026 62,700 1.7 (2.79%) 4,302 267.58 0 0 61,000 70,100 51,900
27/01/2026 59,600 0.2 (0.34%) 2,229 135.95 0 0 59,400 68,300 50,500
26/01/2026 61,000 0.7 (1.16%) 3,500 207.96 0 0 60,300 69,300 51,300
23/01/2026 60,900 1 (1.67%) 3,200 193.07 0 0 59,900 68,800 51,000
22/01/2026 60,200 1.2 (2.03%) 402 24.06 0 0 59,000 67,800 50,200
21/01/2026 58,800 -0.7 (-1.18%) 5,000 295.02 0 0 59,500 68,400 50,600
20/01/2026 58,700 -0.9 (-1.51%) 2,920 173.77 0 0 59,600 68,500 50,700
19/01/2026 60,500 1.3 (2.2%) 6,000 357.35 0 0 59,200 68,000 50,400
16/01/2026 60,000 1 (1.69%) 18,072 1,069.72 0 0 59,000 67,800 50,200
15/01/2026 58,500 -1.9 (-3.15%) 6,434 380.07 0 0 60,400 69,400 51,400
14/01/2026 62,400 -2.5 (-3.85%) 13,000 786.07 0 0 64,900 74,600 55,200
13/01/2026 66,900 3.9 (6.19%) 4,218 274 0 0 63,000 72,400 53,600
12/01/2026 65,000 -2.5 (-3.7%) 5,310 334.41 0 0 67,500 77,600 57,400
09/01/2026 67,300 -1.7 (-2.46%) 8,011 540.98 0 0 69,000 79,300 58,700
08/01/2026 68,800 -0.9 (-1.29%) 12,362 853.28 0 0 69,700 80,100 59,300
07/01/2026 69,000 -2.4 (-3.36%) 3,532 246.14 0 0 71,400 82,100 60,700
06/01/2026 71,900 1.2 (1.7%) 8,600 613.65 0 0 70,700 81,300 60,100
05/01/2026 70,400 -2.9 (-3.96%) 4,808 339.8 0 0 73,300 84,200 62,400
31/12/2025 73,100 1.1 (1.53%) 7,550 553.6 0 0 72,000 82,800 61,200
30/12/2025 73,000 2.9 (4.14%) 12,334 887.77 0 0 70,100 80,600 59,600
29/12/2025 72,000 3.4 (4.96%) 6,219 435.72 0 0 68,600 78,800 58,400
26/12/2025 68,600 -1.5 (-2.14%) 17,203 1,179.9 0 0 70,100 80,600 59,600
25/12/2025 68,600 -1.9 (-2.7%) 9,390 657.79 0 0 70,500 81,000 60,000
24/12/2025 68,800 -3.9 (-5.36%) 9,549 673.32 0 0 72,700 83,600 61,800
23/12/2025 73,000 -4.8 (-6.17%) 22,621 1,645.1 0 0 77,800 89,400 66,200
22/12/2025 75,300 -10.9 (-12.65%) 43,179 3,360.33 0 0 86,200 99,100 73,300
19/12/2025 85,800 -2.6 (-2.94%) 22,175 1,910.67 0 0 88,400 101,600 75,200
18/12/2025 91,000 11.8 (14.9%) 138,519 12,242.53 0 0 79,200 91,000 67,400
17/12/2025 77,100 1.8 (2.39%) 15,150 1,199.81 0 0 75,300 86,500 64,100
16/12/2025 80,300 -1.1 (-1.35%) 20,010 1,506.18 0 0 81,400 93,600 69,200
15/12/2025 81,700 10.6 (14.91%) 36,204 2,947.22 0 0 71,100 81,700 60,500
12/12/2025 72,900 1.4 (1.96%) 2,961 210.57 0 0 71,500 82,200 60,800
11/12/2025 72,000 5.1 (7.62%) 37,300 2,667.38 0 0 66,900 76,900 56,900
10/12/2025 66,000 -2.1 (-3.08%) 3,100 207.42 0 0 68,100 78,300 57,900
09/12/2025 66,700 -3.1 (-4.44%) 13,535 921.78 0 0 69,800 80,200 59,400

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