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
13/11/2026 44,500 0.85 (1.95%) 14,800 658.28 0 0 43,650 46,700 40,600
12/11/2026 43,650 -1.85 (-4.07%) 14,700 645.99 0 0 45,500 48,650 42,350
11/11/2026 45,500 0.25 (0.55%) 100 4.55 0 0 45,250 48,400 42,100
10/11/2026 45,250 0.05 (0.11%) 11,100 490.16 1,060,000 48,230 45,200 48,350 42,050
09/11/2026 45,200 -0.05 (-0.11%) 1,400 62.77 0 0 45,250 48,400 42,100
06/11/2026 45,250 -0.05 (-0.11%) 4,700 211.81 40,000 1,812 45,300 48,450 42,150
05/11/2026 45,300 -0.05 (-0.11%) 1,700 76.37 0 0 45,350 48,500 42,200
04/11/2026 45,350 0.2 (0.44%) 1,400 63.14 40,000 1,806 45,150 48,300 42,000
03/11/2026 45,150 -0.4 (-0.88%) 3,000 132.58 0 0 45,550 48,700 42,400
02/11/2026 45,550 -0.2 (-0.44%) 2,200 98.22 0 0 45,750 48,950 42,550
30/10/2026 45,750 -0.2 (-0.44%) 105,700 4,787.17 0 0 45,950 49,150 42,750
29/10/2026 45,950 -0.15 (-0.33%) 12,800 581.74 0 0 46,100 49,300 42,900
28/10/2026 46,100 -0.05 (-0.11%) 43,100 1,978.87 0 0 46,150 49,350 42,950
27/10/2026 46,150 0.05 (0.11%) 2,500 113.66 0 0 46,100 49,300 42,900
26/10/2026 46,100 -0.35 (-0.75%) 6,600 303.96 1,498,000 64,713.6 46,450 49,700 43,200
23/10/2026 46,450 -0.3 (-0.64%) 400 18.41 70,000 3,272.5 46,750 50,000 43,500
22/10/2026 46,750 0.65 (1.41%) 8,600 392.44 0 0 46,100 49,300 42,900
21/10/2026 46,100 -0.35 (-0.75%) 700 32.26 0 0 46,450 49,700 43,200
20/10/2026 46,450 0.45 (0.98%) 5,600 255.23 1,603,600 73,765.6 46,000 49,200 42,800
19/10/2026 46,000 -0.45 (-0.97%) 5,600 255.86 0 0 46,450 49,700 43,200
16/10/2026 46,450 0.45 (0.98%) 21,000 963.12 0 0 46,000 49,200 42,800
15/10/2026 46,000 0.25 (0.55%) 28,500 1,304.56 0 0 45,750 48,950 42,550
14/10/2026 45,750 0 (0%) 31,500 1,438.73 0 0 45,750 48,950 42,550
13/10/2026 45,750 -0.05 (-0.11%) 10,600 480.62 0 0 45,800 49,000 42,600
12/10/2026 45,800 -0.55 (-1.19%) 72,300 3,283.43 0 0 46,350 49,550 43,150
09/10/2026 46,350 -0.05 (-0.11%) 1,300 60.15 0 0 46,400 49,600 43,200
08/10/2026 46,400 -0.05 (-0.11%) 17,000 780.24 0 0 46,450 49,700 43,200
07/10/2026 46,450 -0.2 (-0.43%) 1,400 64.57 0 0 46,650 49,900 43,400
06/10/2026 46,650 -0.05 (-0.11%) 4,000 183.3 0 0 46,700 49,950 43,450
05/10/2026 46,700 -0.05 (-0.11%) 4,600 210.64 0 0 46,750 50,000 43,500
02/10/2026 46,750 0 (0%) 2,300 107.17 0 0 46,750 50,000 43,500
01/10/2026 46,750 1.15 (2.52%) 12,700 580.06 0 0 45,600 48,750 42,450
30/09/2026 45,600 -0.6 (-1.3%) 41,900 1,939.19 0 0 46,200 49,400 43,000
29/09/2026 46,200 0 (0%) 700 32.35 186,000 8,611.8 46,200 49,400 43,000
28/09/2026 46,200 -0.75 (-1.6%) 20,600 951.73 0 0 46,950 50,200 43,700
25/09/2026 46,950 0.6 (1.29%) 1,000 46.63 0 0 46,350 49,550 43,150
24/09/2026 46,350 0.1 (0.22%) 64,800 3,046.18 0 0 46,250 49,450 43,050
23/09/2026 46,250 -0.65 (-1.39%) 20,700 961.25 0 0 46,900 50,100 43,650
22/09/2026 46,900 -0.05 (-0.11%) 56,200 2,635.96 0 0 46,950 50,200 43,700
21/09/2026 46,950 0.2 (0.43%) 70,200 3,321.27 0 0 46,750 50,000 43,500
18/09/2026 46,750 0.75 (1.63%) 44,000 2,057.42 0 0 46,000 49,200 42,800
17/09/2026 46,000 -0.65 (-1.39%) 67,000 3,072.53 150,000 6,720 46,650 49,900 43,400
16/09/2026 46,650 -0.35 (-0.74%) 11,100 512.24 0 0 47,000 50,200 43,750
15/09/2026 47,000 0.15 (0.32%) 5,500 255.53 0 0 46,850 50,100 43,600
14/09/2026 46,850 -0.1 (-0.21%) 5,400 245.49 0 0 46,950 50,200 43,700
11/09/2026 46,950 0.45 (0.97%) 12,700 591.19 0 0 46,500 49,750 43,250
10/09/2026 46,500 0 (0%) 10,300 479.69 0 0 46,500 49,750 43,250
09/09/2026 46,500 -0.5 (-1.06%) 10,200 476.17 0 0 47,000 50,200 43,750
08/09/2026 47,000 -0.1 (-0.21%) 2,400 112.06 0 0 47,100 50,300 43,850
07/09/2026 47,100 -0.65 (-1.36%) 13,200 622.75 0 0 47,750 51,000 44,450
04/09/2026 47,750 -0.15 (-0.31%) 14,900 708.53 0 0 47,900 51,200 44,550
03/09/2026 47,900 -0.35 (-0.73%) 20,200 959.56 50,000 2,412.5 48,250 51,600 44,900
28/08/2026 48,250 0.1 (0.21%) 56,200 2,678.53 0 0 48,150 51,500 44,800
27/08/2026 48,150 0.18 (0.36%) 37,300 1,777.96 0 0 47,975 51,300 44,650
26/08/2026 50,000 -0.9 (-1.77%) 184,300 9,262.5 0 0 50,900 54,400 47,350
25/08/2026 50,900 1.3 (2.62%) 301,800 14,974.51 46,000 2,281.6 49,600 53,000 46,150
24/08/2026 49,600 0.4 (0.81%) 152,600 7,511.76 0 0 49,200 52,600 45,800
21/08/2026 49,200 0 (0%) 52,200 2,557.09 1,060,000 52,152 49,200 52,600 45,800
20/08/2026 49,200 0 (0%) 15,100 736.44 0 0 49,200 52,600 45,800
19/08/2026 49,200 -0.25 (-0.51%) 51,300 2,523.93 0 0 49,450 52,900 46,000
18/08/2026 49,450 0.3 (0.61%) 109,200 5,356.9 0 0 49,150 52,500 45,750
17/08/2026 49,150 -0.1 (-0.2%) 200 9.84 0 0 49,250 52,600 45,850
14/08/2026 49,250 -0.1 (-0.2%) 36,200 1,772.87 0 0 49,350 52,800 45,900
13/08/2026 49,350 -0.05 (-0.1%) 43,000 2,110.06 0 0 49,400 52,800 45,950
12/08/2026 49,400 -0.15 (-0.3%) 12,500 614.37 0 0 49,550 53,000 46,100
11/08/2026 49,550 -0.05 (-0.1%) 7,800 383.68 47,000 2,331.2 49,600 53,000 46,150
10/08/2026 49,600 0 (0%) 33,200 1,637.44 0 0 49,600 53,000 46,150
07/08/2026 49,600 0.3 (0.61%) 38,300 1,888.16 47,000 2,317.1 49,300 52,700 45,850
06/08/2026 49,300 0 (0%) 14,400 709.74 50,000 2,465 49,300 52,700 45,850
05/08/2026 49,300 0.1 (0.2%) 30,100 1,482.73 0 0 49,200 52,600 45,800
04/08/2026 49,200 -0.25 (-0.51%) 9,300 454.25 40,000 1,978 49,450 52,900 46,000
03/08/2026 49,450 -0.05 (-0.1%) 17,200 845.97 30,000 1,485 49,500 52,900 46,050
31/07/2026 49,500 -0.45 (-0.9%) 35,400 1,743.21 1,040,000 51,948 49,950 53,400 46,500
30/07/2026 49,950 1.05 (2.15%) 42,300 2,066.51 0 0 48,900 52,300 45,500
29/07/2026 48,900 0.05 (0.1%) 3,100 150.27 0 0 48,850 52,200 45,450
28/07/2026 48,850 -0.1 (-0.2%) 13,700 655.09 0 0 48,950 52,300 45,550
27/07/2026 48,950 0.75 (1.56%) 4,000 195.17 0 0 48,200 51,500 44,850
24/07/2026 48,200 -0.8 (-1.63%) 24,800 1,197.81 0 0 49,000 52,400 45,600
23/07/2026 49,000 0.1 (0.2%) 17,000 821.52 350,000 17,115 48,900 52,300 45,500
22/07/2026 48,900 -0.55 (-1.11%) 9,200 451.85 0 0 49,450 52,900 46,000
21/07/2026 49,450 0 (0%) 2,700 133.23 400,000 20,000 49,450 52,900 46,000
20/07/2026 49,450 -0.45 (-0.9%) 8,800 436.13 0 0 49,900 53,300 46,450
17/07/2026 49,900 0.1 (0.2%) 3,300 164.84 1,200,000 60,000 49,800 53,200 46,350
16/07/2026 49,800 -1.1 (-2.16%) 16,900 847.27 0 0 50,900 54,400 47,350
15/07/2026 50,900 -0.2 (-0.39%) 1,000 50.27 0 0 51,100 54,600 47,550
14/07/2026 51,100 -0.1 (-0.2%) 33,800 1,702.88 0 0 51,200 54,700 47,650
13/07/2026 51,200 -0.1 (-0.19%) 6,300 318.31 0 0 51,300 54,800 47,750
10/07/2026 51,300 0 (0%) 2,600 133.02 0 0 51,300 54,800 47,750
09/07/2026 51,300 0.1 (0.2%) 7,400 374.73 0 0 51,200 54,700 47,650
08/07/2026 51,200 -0.2 (-0.39%) 700 35.84 0 0 51,400 54,900 47,850
07/07/2026 51,400 0.5 (0.98%) 23,100 1,185.25 0 0 50,900 54,400 47,350
06/07/2026 50,900 -0.5 (-0.97%) 13,900 702.62 0 0 51,400 54,900 47,850
03/07/2026 51,400 0.2 (0.39%) 8,900 454.58 0 0 51,200 54,700 47,650
02/07/2026 51,200 0.1 (0.2%) 19,500 993.03 0 0 51,100 54,600 47,550
01/07/2026 51,100 -0.9 (-1.73%) 30,800 1,590.54 0 0 52,000 55,600 48,400
30/06/2026 52,000 -0.4 (-0.76%) 123,500 6,436.31 20,000 1,068 52,400 56,000 48,750
29/06/2026 52,400 -0.8 (-1.5%) 39,000 2,063.94 0 0 53,200 56,900 49,500
26/06/2026 53,200 1.5 (2.9%) 71,900 3,797.69 0 0 51,700 55,300 48,100
25/06/2026 51,700 0.7 (1.37%) 65,800 3,366.63 30,000 1,578 51,000 54,500 47,450
24/06/2026 51,000 0.5 (0.99%) 66,400 3,367.04 162,000 8,181 50,500 54,000 47,000
23/06/2026 50,500 0 (0%) 85,800 4,332.95 0 0 50,500 54,000 47,000
22/06/2026 50,500 0.55 (1.1%) 26,900 1,356.33 384,925 19,144.25 49,950 53,400 46,500
19/06/2026 49,950 0 (0%) 1,100 54.55 0 0 49,950 53,400 46,500
18/06/2026 49,950 -0.05 (-0.1%) 14,300 714.58 0 0 50,000 53,500 46,500
17/06/2026 50,000 0.05 (0.1%) 43,400 2,170.75 0 0 49,950 53,400 46,500
16/06/2026 49,950 -0.35 (-0.7%) 25,900 1,294.77 0 0 50,300 53,800 46,800
15/06/2026 50,300 -0.2 (-0.4%) 33,000 1,663.6 312,000 15,831 50,500 54,000 47,000
12/06/2026 50,500 1.15 (2.33%) 53,300 2,678.22 1,608,000 81,204 49,350 52,800 45,900
11/06/2026 49,350 -1.15 (-2.28%) 8,100 403.11 22,000 1,111 50,500 54,000 47,000
10/06/2026 50,500 0.2 (0.4%) 7,600 382.47 0 0 50,300 53,800 46,800
09/06/2026 50,300 1.25 (2.55%) 2,400 118.76 0 0 49,050 52,400 45,650
08/06/2026 49,050 -1.15 (-2.29%) 14,800 732.74 0 0 50,200 53,700 46,700
05/06/2026 50,200 0.1 (0.2%) 12,400 622.5 0 0 50,100 53,600 46,600
04/06/2026 50,100 -1.3 (-2.53%) 11,400 578.14 2,814,500 144,665.3 51,400 54,900 47,850
03/06/2026 51,400 0.4 (0.78%) 75,600 3,836.64 0 0 51,000 54,500 47,450
02/06/2026 51,000 -0.2 (-0.39%) 23,800 1,208.8 90,000 4,590 51,200 54,700 47,650
01/06/2026 51,200 -0.6 (-1.16%) 15,600 796.7 231,000 12,012 51,800 55,400 48,200
29/05/2026 51,800 1.1 (2.17%) 65,400 3,324.27 0 0 50,700 54,200 47,200
28/05/2026 50,700 0.7 (1.4%) 61,500 3,094.42 0 0 50,000 53,500 46,500
27/05/2026 50,000 -0.4 (-0.79%) 17,100 855.83 1,058,100 53,108.16 50,400 53,900 46,900
26/05/2026 50,400 0.2 (0.4%) 9,100 457.46 580,000 29,174 50,200 53,700 46,700
25/05/2026 50,200 -0.1 (-0.2%) 21,300 1,067.7 0 0 50,300 53,800 46,800
22/05/2026 50,300 0.1 (0.2%) 24,600 1,232.7 0 0 50,200 53,700 46,700
21/05/2026 50,200 0.1 (0.2%) 8,900 444.73 0 0 50,100 53,600 46,600
20/05/2026 50,100 -0.1 (-0.2%) 50,900 2,546.93 0 0 50,200 53,700 46,700
19/05/2026 50,200 -0.1 (-0.2%) 32,100 1,610.9 0 0 50,300 53,800 46,800
18/05/2026 50,300 0.2 (0.4%) 77,300 3,870.06 0 0 50,100 53,600 46,600
15/05/2026 50,100 -0.1 (-0.2%) 159,000 7,951.98 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.1 (0.2%) 29,600 1,483.42 0 0 50,100 53,600 46,600

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