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
21/08/2026 31,400 0.1 (0.32%) 3,376,500 105,901.55 0 0 31,300 33,450 29,150
20/08/2026 31,300 0.8 (2.62%) 3,326,800 102,073.12 180,000 5,112 30,500 32,600 28,400
19/08/2026 30,500 -0.2 (-0.65%) 772,000 23,618.88 0 0 30,700 32,800 28,600
18/08/2026 30,700 0.15 (0.49%) 2,757,000 85,200.83 0 0 30,550 32,650 28,450
17/08/2026 30,550 0.05 (0.16%) 819,900 24,981.22 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.3 (-0.97%) 2,480,900 75,932.81 0 0 30,800 32,950 28,650
13/08/2026 30,800 -0.55 (-1.75%) 2,168,900 67,511.14 0 0 31,350 33,500 29,200
12/08/2026 31,350 -0.15 (-0.48%) 1,829,900 57,409.5 0 0 31,500 33,700 29,300
11/08/2026 31,500 -0.35 (-1.1%) 2,601,000 82,643.9 0 0 31,850 34,050 29,650
10/08/2026 31,850 0.25 (0.79%) 1,719,300 54,848.86 0 0 31,600 33,800 29,400
07/08/2026 31,600 0.75 (2.43%) 4,022,800 126,757.76 0 0 30,850 33,000 28,700
06/08/2026 30,850 -0.35 (-1.12%) 1,617,100 49,873.91 0 0 31,200 33,350 29,050
05/08/2026 31,200 0.25 (0.81%) 2,447,200 75,736.3 0 0 30,950 33,100 28,800
04/08/2026 30,950 -0.1 (-0.32%) 1,239,400 38,468.21 0 0 31,050 33,200 28,900
03/08/2026 31,050 0.35 (1.14%) 2,064,100 64,255.56 0 0 30,700 32,800 28,600
31/07/2026 30,700 -0.55 (-1.76%) 1,444,500 44,699.93 0 0 31,250 33,400 29,100
30/07/2026 31,250 0.55 (1.79%) 1,839,200 57,417.06 1,300,000 40,597.7 30,700 32,800 28,600
29/07/2026 30,700 0.4 (1.32%) 1,368,100 42,052.68 0 0 30,300 32,400 28,200
28/07/2026 30,300 1.3 (4.48%) 2,133,000 63,451.55 200,000 6,000 29,000 31,000 27,000
27/07/2026 29,000 -0.55 (-1.86%) 1,703,400 49,622.81 0 0 29,550 31,600 27,500
24/07/2026 29,550 -0.15 (-0.51%) 1,503,500 44,689.4 200,000 5,530 29,700 31,750 27,650
23/07/2026 29,700 0.8 (2.77%) 2,087,800 61,047.17 0 0 28,900 30,900 26,900
22/07/2026 28,900 -1 (-3.34%) 3,023,900 88,808.84 0 0 29,900 31,950 27,850
21/07/2026 29,900 -0.35 (-1.16%) 3,259,300 99,000.7 369,900 11,966.27 30,250 32,350 28,150
20/07/2026 30,250 -1.45 (-4.57%) 2,474,700 76,845.21 0 0 31,700 33,900 29,500
17/07/2026 31,700 -0.7 (-2.16%) 1,103,900 35,128.2 0 0 32,400 34,650 30,150
16/07/2026 32,400 -0.55 (-1.67%) 1,950,800 62,479.07 0 0 32,950 35,250 30,650
15/07/2026 32,950 -0.7 (-2.08%) 1,267,200 42,046.3 0 0 33,650 36,000 31,300
14/07/2026 33,650 1.1 (3.38%) 2,667,300 88,989.88 0 0 32,550 34,800 30,300
13/07/2026 32,550 -0.25 (-0.76%) 2,266,900 73,290.45 0 0 32,800 35,050 30,550
10/07/2026 32,800 -0.95 (-2.81%) 2,460,100 81,507.88 0 0 33,750 36,100 31,400
09/07/2026 33,750 -0.9 (-2.6%) 3,371,200 115,175.56 0 0 34,650 37,050 32,250
08/07/2026 36,650 1.55 (4.42%) 5,137,200 185,813.83 0 0 35,100 37,550 32,650
07/07/2026 35,100 0.55 (1.59%) 1,173,500 40,793.01 0 0 34,550 36,950 32,150
06/07/2026 34,550 -0.8 (-2.26%) 3,157,500 110,369.73 0 0 35,350 37,800 32,900
03/07/2026 35,350 -0.05 (-0.14%) 1,804,700 63,898.28 0 0 35,400 37,850 32,950
02/07/2026 35,400 -0.15 (-0.42%) 859,100 30,464.32 0 0 35,550 38,000 33,100
01/07/2026 35,550 0.35 (0.99%) 1,140,500 40,521.95 0 0 35,200 37,650 32,750
30/06/2026 35,200 0 (0%) 1,497,300 52,845.62 0 0 35,200 37,650 32,750
29/06/2026 35,200 0.45 (1.29%) 2,695,500 95,168.04 0 0 34,750 37,150 32,350
26/06/2026 34,750 -0.15 (-0.43%) 2,208,500 77,148.93 0 0 34,900 37,300 32,500
25/06/2026 34,900 -0.55 (-1.55%) 2,142,000 75,237.39 0 0 35,450 37,900 33,000
24/06/2026 35,450 -0.35 (-0.98%) 1,928,400 68,600.83 0 0 35,800 38,300 33,300
23/06/2026 35,800 -1.1 (-2.98%) 3,776,700 136,820.85 0 0 36,900 39,450 34,350
22/06/2026 36,900 0.3 (0.82%) 1,750,800 64,461.36 0 0 36,600 39,150 34,050
19/06/2026 36,600 -0.15 (-0.41%) 1,886,200 69,092.47 0 0 36,750 39,300 34,200
18/06/2026 36,750 0.45 (1.24%) 2,379,200 87,472.82 0 0 36,300 38,800 33,800
17/06/2026 36,300 -0.2 (-0.55%) 3,914,600 142,297.94 0 0 36,500 39,050 33,950
16/06/2026 36,500 -0.7 (-1.88%) 5,522,600 202,333.53 0 0 37,200 39,800 34,600
15/06/2026 37,200 -1 (-2.62%) 3,546,200 132,774.76 0 0 38,200 40,850 35,550
12/06/2026 38,200 0.35 (0.92%) 1,880,800 71,257.56 0 0 37,850 40,450 35,250
11/06/2026 37,850 0.3 (0.8%) 1,401,900 53,038.24 0 0 37,550 40,150 34,950
10/06/2026 37,550 0.35 (0.94%) 1,387,500 51,758.74 0 0 37,200 39,800 34,600
09/06/2026 37,200 -0.3 (-0.8%) 2,112,300 79,198.09 0 0 37,500 40,100 34,900
08/06/2026 37,500 -1.2 (-3.1%) 1,826,600 69,521.69 0 0 38,700 41,400 36,000
05/06/2026 38,700 -0.35 (-0.9%) 1,371,200 53,325.92 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.15 (-0.38%) 1,233,000 48,510.49 0 0 39,200 41,900 36,500
03/06/2026 39,200 0.45 (1.16%) 1,317,600 51,241.17 0 0 38,750 41,450 36,050
02/06/2026 38,750 -0.3 (-0.77%) 1,743,900 67,983.54 0 0 39,050 41,750 36,350
01/06/2026 39,050 -0.75 (-1.88%) 2,803,800 110,188.61 0 0 39,800 42,550 37,050
29/05/2026 39,800 -0.4 (-1.%) 2,667,100 106,273.39 0 0 40,200 43,000 37,400
28/05/2026 40,200 -0.45 (-1.11%) 2,037,100 82,148.39 0 0 40,650 43,450 37,850
27/05/2026 40,650 -0.05 (-0.12%) 1,044,600 42,590.04 0 0 40,700 43,500 37,900
26/05/2026 40,700 0.35 (0.87%) 1,145,800 46,532.71 0 0 40,350 43,150 37,550
25/05/2026 40,350 -1.25 (-3.%) 3,086,200 125,243.22 0 0 41,600 44,500 38,700
22/05/2026 41,600 0.15 (0.36%) 1,277,100 53,118.97 0 0 41,450 44,350 38,550
21/05/2026 41,450 -0.8 (-1.89%) 1,629,600 67,743.18 0 0 42,250 45,200 39,300
20/05/2026 42,250 -0.25 (-0.59%) 3,879,400 161,317.47 0 0 42,500 45,450 39,550
19/05/2026 42,500 -2.5 (-5.56%) 4,988,900 216,679.78 0 0 45,000 48,150 41,850
18/05/2026 45,000 1.25 (2.86%) 5,928,700 266,167.62 255,000 11,156.25 43,750 46,800 40,700
15/05/2026 43,750 0.7 (1.63%) 2,916,200 125,920.55 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.45 (-1.03%) 1,989,000 86,309.2 0 0 43,500 46,500 40,500
13/05/2026 43,500 0.05 (0.12%) 5,862,600 257,921.13 0 0 43,450 46,450 40,450
12/05/2026 43,450 0.55 (1.28%) 3,881,600 166,690.31 0 0 42,900 45,900 39,900
11/05/2026 42,900 2.7 (6.72%) 4,697,700 196,268.26 0 0 40,200 43,000 37,400
08/05/2026 40,200 -0.9 (-2.19%) 3,395,000 137,581.84 0 0 41,100 43,950 38,250
07/05/2026 41,100 -1.5 (-3.52%) 5,118,200 212,884.76 0 0 42,600 45,550 39,650
06/05/2026 42,600 0 (0%) 1,296,400 55,073.55 292,000 12,402.99 42,600 45,550 39,650
05/05/2026 42,600 0.55 (1.31%) 2,580,200 108,660.03 0 0 42,050 44,950 39,150
04/05/2026 42,050 -0.65 (-1.52%) 2,910,000 123,466.15 0 0 42,700 45,650 39,750
29/04/2026 42,700 2.35 (5.82%) 3,723,300 154,335.64 0 0 40,350 43,150 37,550
28/04/2026 40,350 -1.3 (-3.12%) 3,534,400 144,397.38 0 0 41,650 44,550 38,750
24/04/2026 41,650 -1.75 (-4.03%) 6,073,700 256,340.82 0 0 43,400 46,400 40,400
23/04/2026 43,400 -1.45 (-3.23%) 5,563,500 245,446.82 0 0 44,850 47,950 41,750
22/04/2026 44,850 0.1 (0.22%) 2,378,800 107,686.57 0 0 44,750 47,850 41,650
21/04/2026 44,750 -0.25 (-0.56%) 2,360,700 106,310.18 0 0 45,000 48,150 41,850
20/04/2026 45,000 -0.4 (-0.88%) 2,813,900 127,646.75 0 0 45,400 48,550 42,250
17/04/2026 45,400 0.9 (2.02%) 3,867,400 176,975.27 20,000 896 44,500 47,600 41,400
16/04/2026 44,500 0.05 (0.11%) 3,994,300 179,047.46 189,000 8,883 44,450 47,550 41,350
15/04/2026 44,450 -1.55 (-3.37%) 5,240,700 236,814.96 135,400 6,661.68 46,000 49,200 42,800
14/04/2026 46,000 -1 (-2.13%) 3,236,900 149,220.46 213,800 10,021.62 47,000 50,200 43,750
13/04/2026 47,000 0.45 (0.97%) 3,176,300 148,805.09 30,000 1,410 46,550 49,800 43,300
10/04/2026 46,550 1.55 (3.44%) 6,196,000 288,845.47 0 0 45,000 48,150 41,850
09/04/2026 45,000 -0.25 (-0.55%) 2,279,400 103,157.58 0 0 45,250 48,400 42,100
08/04/2026 45,250 0.95 (2.14%) 4,883,900 216,569.25 0 0 44,300 47,400 41,200
07/04/2026 44,300 1.3 (3.02%) 3,029,200 133,056.99 0 0 43,000 46,000 40,000
06/04/2026 43,000 -1.35 (-3.04%) 2,694,000 118,228.83 0 0 44,350 47,450 41,250
03/04/2026 44,350 -1.65 (-3.59%) 2,662,000 119,468.88 0 0 46,000 49,200 42,800
02/04/2026 46,000 0.7 (1.55%) 4,365,000 198,016.83 0 0 45,300 48,450 42,150
01/04/2026 45,300 -3 (-6.21%) 7,112,700 329,820.43 0 0 48,300 51,600 44,950
31/03/2026 48,300 -0.7 (-1.43%) 7,359,400 350,012.5 0 0 49,000 52,400 45,600
30/03/2026 49,000 0.5 (1.03%) 3,556,500 174,371.66 0 0 48,500 51,800 45,150
27/03/2026 48,500 -0.1 (-0.21%) 7,559,600 374,507.28 0 0 48,600 52,000 45,200
26/03/2026 48,600 3.15 (6.93%) 7,927,500 374,047.07 96,000 4,665.6 45,450 48,600 42,300
25/03/2026 45,450 0.1 (0.22%) 5,753,100 260,318.98 0 0 45,350 48,500 42,200
24/03/2026 45,350 1.05 (2.37%) 3,903,900 176,240.41 0 0 44,300 47,400 41,200
23/03/2026 44,300 0.7 (1.61%) 5,838,000 258,671.45 595,800 25,976.88 43,600 46,650 40,550
20/03/2026 43,600 -1.45 (-3.22%) 5,675,400 248,697.73 0 0 45,050 48,200 41,900
19/03/2026 45,050 0.7 (1.58%) 5,443,800 243,214.51 0 0 44,350 47,450 41,250
18/03/2026 44,350 2.9 (7.%) 5,221,400 224,048.2 0 0 41,450 44,350 38,550
17/03/2026 41,450 -3.1 (-6.96%) 11,197,100 476,047.6 0 0 44,550 47,650 41,450
16/03/2026 44,550 -3.35 (-6.99%) 8,205,000 368,183.51 0 0 47,900 51,200 44,550
13/03/2026 47,900 -2.3 (-4.58%) 11,046,300 549,057.42 0 0 50,200 53,700 46,700
12/03/2026 50,200 2.05 (4.26%) 9,495,700 471,214.75 0 0 48,150 51,500 44,800
11/03/2026 48,150 -0.55 (-1.13%) 6,388,900 300,133.34 0 0 48,700 52,100 45,300
10/03/2026 48,700 2.65 (5.75%) 9,501,500 459,065.17 0 0 46,050 49,250 42,850
09/03/2026 46,050 -3.45 (-6.97%) 16,428,100 802,651.85 0 0 49,500 52,900 46,050
06/03/2026 49,500 1.8 (3.77%) 8,151,200 399,188.36 0 0 47,700 51,000 44,400
05/03/2026 47,700 -2.3 (-4.6%) 7,129,000 345,983.67 0 0 50,000 53,500 46,500
04/03/2026 50,000 0.85 (1.73%) 10,768,000 521,818.83 0 0 49,150 52,500 45,750
03/03/2026 49,150 3.2 (6.96%) 14,000,300 670,605.31 0 0 45,950 49,150 42,750
02/03/2026 45,950 3 (6.98%) 8,672,600 397,182.83 0 0 42,950 45,950 39,950
27/02/2026 42,950 2.55 (6.31%) 10,552,000 445,073.05 0 0 40,400 43,200 37,600
26/02/2026 40,400 -0.75 (-1.82%) 2,757,800 111,881.49 0 0 41,150 44,000 38,300
25/02/2026 41,150 -0.85 (-2.02%) 2,272,200 94,116.86 0 0 42,000 44,900 39,100
24/02/2026 42,000 2 (5%) 6,701,000 274,085.82 264,000 9,938 40,000 42,800 37,200
23/02/2026 40,000 0.8 (2.04%) 3,327,500 132,460.04 0 0 39,200 41,900 36,500

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