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
08/05/2026 59,500 0.1 (0.17%) 7,000 417.58 0 0 59,400 65,300 53,500
07/05/2026 59,400 0.2 (0.34%) 5,500 326.44 0 0 59,200 65,100 53,300
06/05/2026 59,200 -0.3 (-0.5%) 7,326 434.52 0 0 59,500 65,400 53,600
05/05/2026 59,500 -0.2 (-0.34%) 13,126 777.16 0 0 59,700 65,600 53,800
04/05/2026 59,700 1.2 (2.05%) 21,456 1,281.66 0 0 58,500 64,300 52,700
29/04/2026 58,500 0.2 (0.34%) 12,100 706.46 0 0 58,300 64,100 52,500
28/04/2026 58,300 0.2 (0.34%) 6,449 376.12 0 0 58,100 63,900 52,300
24/04/2026 58,100 0.3 (0.52%) 10,782 630.58 0 0 57,800 63,500 52,100
23/04/2026 57,800 0.6 (1.05%) 19,036 1,092.45 0 0 57,200 62,900 51,500
22/04/2026 57,200 0.2 (0.35%) 16,652 956.48 0 0 57,000 62,700 51,300
21/04/2026 57,000 2.1 (3.83%) 43,497 2,483.89 0 0 54,900 60,300 49,500
20/04/2026 54,900 0 (0%) 3,903 213.62 0 0 54,900 60,300 49,500
17/04/2026 54,900 0 (0%) 530 29.02 0 0 54,900 60,300 49,500
16/04/2026 54,900 0.5 (0.92%) 2,150 117.43 0 0 54,400 59,800 49,000
15/04/2026 54,400 -0.1 (-0.18%) 8,209 446.09 0 0 54,500 59,900 49,100
14/04/2026 54,500 -0.5 (-0.91%) 6,045 333.36 0 0 55,000 60,500 49,500
13/04/2026 55,000 0.6 (1.1%) 5,627 306.02 0 0 54,400 59,800 49,000
10/04/2026 54,400 -0.7 (-1.27%) 9,000 491.15 0 0 55,100 60,600 49,600
09/04/2026 55,100 0.2 (0.36%) 3,627 199.07 0 0 54,900 60,300 49,500
08/04/2026 54,900 0 (0%) 6,003 329.43 0 0 54,900 60,300 49,500
07/04/2026 54,900 -0.3 (-0.54%) 2,934 161.06 0 0 55,200 60,700 49,700
06/04/2026 55,200 0 (0%) 1,219 67.53 0 0 55,200 60,700 49,700
03/04/2026 55,200 -0.1 (-0.18%) 2,206 121.81 0 0 55,300 60,800 49,800
02/04/2026 55,300 -0.6 (-1.07%) 6,775 372.69 0 0 55,900 61,400 50,400
01/04/2026 55,900 1.1 (2.01%) 3,662 202.99 0 0 54,800 60,200 49,400
31/03/2026 54,800 0.1 (0.18%) 2,998 164.38 0 0 54,700 60,100 49,300
30/03/2026 54,700 -0.5 (-0.91%) 3,526 192.81 0 0 55,200 60,700 49,700
27/03/2026 55,200 -0.1 (-0.18%) 4,006 221.29 0 0 55,300 60,800 49,800
26/03/2026 55,300 -0.2 (-0.36%) 8,008 444.36 0 0 55,500 61,000 50,000
25/03/2026 55,500 0.8 (1.46%) 12,562 691.17 0 0 54,700 60,100 49,300
24/03/2026 54,700 -1.5 (-2.67%) 7,481 415.17 0 0 56,200 61,800 50,600
23/03/2026 56,200 -3.1 (-5.23%) 13,222 744.71 0 0 59,300 65,200 53,400
20/03/2026 59,300 0.2 (0.34%) 77,465 4,534.44 0 0 59,100 65,000 53,200
19/03/2026 63,100 -0.5 (-0.79%) 14,980 952.05 0 0 63,600 69,900 57,300
18/03/2026 63,600 1 (1.6%) 59,234 3,746.43 0 0 62,600 68,800 56,400
17/03/2026 62,600 0 (0%) 21,632 1,360.62 0 0 62,600 68,800 56,400
16/03/2026 62,600 0.1 (0.16%) 26,387 1,647.04 0 0 62,500 68,700 56,300
13/03/2026 62,500 -0.3 (-0.48%) 4,522 280.62 0 0 62,800 69,000 56,600
12/03/2026 62,800 -0.5 (-0.79%) 4,303 268.13 0 0 63,300 69,600 57,000
11/03/2026 63,300 0.1 (0.16%) 3,886 243.99 0 0 63,200 69,500 56,900
10/03/2026 63,200 2.2 (3.61%) 45,544 2,871.9 0 0 61,000 67,100 54,900
09/03/2026 61,000 -1.9 (-3.02%) 21,312 1,295.74 0 0 62,900 69,100 56,700
06/03/2026 62,900 -0.1 (-0.16%) 18,284 1,150.1 0 0 63,000 69,300 56,700
05/03/2026 63,000 0.7 (1.12%) 22,393 1,409.32 0 0 62,300 68,500 56,100
04/03/2026 62,300 0.2 (0.32%) 19,026 1,178.81 0 0 62,100 68,300 55,900
03/03/2026 62,100 0.1 (0.16%) 17,161 1,061.41 0 0 62,000 68,200 55,800
02/03/2026 62,000 -0.9 (-1.43%) 19,510 1,209.71 0 0 62,900 69,100 56,700
27/02/2026 62,900 0.1 (0.16%) 23,158 1,455.52 0 0 62,800 69,000 56,600
26/02/2026 62,800 0 (0%) 9,790 613.25 0 0 62,800 69,000 56,600
25/02/2026 62,800 -0.2 (-0.32%) 15,983 999.96 0 0 63,000 69,300 56,700
24/02/2026 63,000 -0.1 (-0.16%) 25,444 1,598.32 0 0 63,100 69,400 56,800
23/02/2026 63,100 0.3 (0.48%) 48,047 3,031.09 0 0 62,800 69,000 56,600
13/02/2026 62,800 -0.5 (-0.79%) 14,293 900.28 0 0 63,300 69,600 57,000
12/02/2026 63,300 -0.1 (-0.16%) 32,489 2,057.63 0 0 63,400 69,700 57,100
11/02/2026 63,400 0 (0%) 85,624 5,438.04 0 0 63,400 69,700 57,100
10/02/2026 63,400 0 (0%) 26,893 1,698.63 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.1 (0.16%) 31,485 1,988.42 0 0 63,300 69,600 57,000
06/02/2026 63,300 0.9 (1.44%) 43,811 2,724.27 0 0 62,400 68,600 56,200
05/02/2026 62,400 0.2 (0.32%) 25,674 1,596.82 0 0 62,200 68,400 56,000
04/02/2026 62,200 -0.1 (-0.16%) 22,020 1,367.36 0 0 62,300 68,500 56,100
03/02/2026 62,300 1.4 (2.3%) 27,553 1,705.08 0 0 60,900 66,900 54,900
02/02/2026 60,900 0.1 (0.16%) 15,514 938.15 0 0 60,800 66,800 54,800
30/01/2026 60,800 0.1 (0.16%) 24,548 1,482.34 0 0 60,700 66,700 54,700
29/01/2026 60,700 -0.1 (-0.16%) 12,031 725.79 0 0 60,800 66,800 54,800
28/01/2026 60,800 -0.2 (-0.33%) 12,602 760.44 0 0 61,000 67,100 54,900
27/01/2026 61,000 1 (1.67%) 48,564 2,916.9 0 0 60,000 66,000 54,000
26/01/2026 60,000 -3.2 (-5.06%) 36,690 2,210.17 0 0 63,200 69,500 56,900
23/01/2026 63,200 4.2 (7.12%) 100,897 6,193.73 0 0 59,000 64,900 53,100
22/01/2026 59,000 0.2 (0.34%) 28,731 1,703.16 0 0 58,800 64,600 53,000
21/01/2026 58,800 3.6 (6.52%) 49,157 2,864.25 0 0 55,200 60,700 49,700
20/01/2026 55,200 0.5 (0.91%) 20,699 1,137.7 0 0 54,700 60,100 49,300
19/01/2026 54,700 0.2 (0.37%) 13,061 712.39 0 0 54,500 59,900 49,100
16/01/2026 54,500 0 (0%) 8,466 461.72 0 0 54,500 59,900 49,100
15/01/2026 54,500 0 (0%) 5,727 313.62 0 0 54,500 59,900 49,100
14/01/2026 54,500 1 (1.87%) 28,273 1,532.44 0 0 53,500 58,800 48,200
13/01/2026 53,500 0.2 (0.38%) 9,137 486.51 0 0 53,300 58,600 48,000
12/01/2026 53,300 0.2 (0.38%) 7,147 379.04 0 0 53,100 58,400 47,800
09/01/2026 53,100 -0.1 (-0.19%) 1,404 74.19 0 0 53,200 58,500 47,900
08/01/2026 53,200 0.1 (0.19%) 16,764 891.66 0 0 53,100 58,400 47,800
07/01/2026 53,100 0.1 (0.19%) 9,554 506.02 0 0 53,000 58,300 47,700
06/01/2026 53,000 0 (0%) 500 26.53 0 0 53,000 58,300 47,700
05/01/2026 53,000 0.2 (0.38%) 17,672 932.22 0 0 52,800 58,000 47,600
31/12/2025 52,800 0.9 (1.73%) 13,745 720.87 0 0 51,900 57,000 46,800
30/12/2025 51,900 0.2 (0.39%) 1,800 93.3 0 0 51,700 56,800 46,600
29/12/2025 51,700 -0.3 (-0.58%) 2,858 148.02 0 0 52,000 57,200 46,800
26/12/2025 52,000 -0.1 (-0.19%) 6,627 341.43 0 0 52,100 57,300 46,900
25/12/2025 52,100 0.3 (0.58%) 21,127 1,096.73 0 0 51,800 56,900 46,700
24/12/2025 51,800 0.3 (0.58%) 5,800 298.06 0 0 51,500 56,600 46,400
23/12/2025 51,500 0.3 (0.59%) 13,175 678.15 0 0 51,200 56,300 46,100
22/12/2025 51,200 -0.2 (-0.39%) 4,031 206.82 0 0 51,400 56,500 46,300
19/12/2025 51,400 0 (0%) 104,553 4,989.84 0 0 51,400 56,500 46,300
18/12/2025 51,400 0.2 (0.39%) 18,225 935.92 0 0 51,200 56,300 46,100
17/12/2025 51,200 -0.1 (-0.19%) 3,050 156.41 0 0 51,300 56,400 46,200
16/12/2025 51,300 0.2 (0.39%) 3,170 162.5 0 0 51,100 56,200 46,000
15/12/2025 51,100 0.1 (0.2%) 2,532 129.2 0 0 51,000 56,100 45,900
12/12/2025 51,000 -0.3 (-0.58%) 4,428 226.94 0 0 51,300 56,400 46,200
11/12/2025 51,300 -0.3 (-0.58%) 300 15.37 0 0 51,600 56,700 46,500
10/12/2025 51,600 0.1 (0.19%) 4,293 220.65 0 0 51,500 56,600 46,400
09/12/2025 51,500 -0.1 (-0.19%) 12,367 636.45 0 0 51,600 56,700 46,500
08/12/2025 51,600 0.3 (0.58%) 725 37.5 0 0 51,300 56,400 46,200
05/12/2025 51,300 -0.1 (-0.19%) 6,740 347.42 0 0 51,400 56,500 46,300
04/12/2025 51,400 0.1 (0.19%) 1,031 52.94 0 0 51,300 56,400 46,200
03/12/2025 51,300 0 (0%) 3,109 159.41 0 0 51,300 56,400 46,200
02/12/2025 51,300 -0.2 (-0.39%) 1,011 51.94 0 0 51,500 56,600 46,400
01/12/2025 51,500 0 (0%) 1,214 62.53 0 0 51,500 56,600 46,400
28/11/2025 51,500 0 (0%) 5,748 295.79 0 0 51,500 56,600 46,400
27/11/2025 51,500 0 (0%) 9 0.47 0 0 51,500 56,600 46,400
26/11/2025 51,500 0 (0%) 12,701 659.28 0 0 51,500 56,600 46,400
25/11/2025 51,500 -0.5 (-0.96%) 2,116 109.79 0 0 52,000 57,200 46,800
24/11/2025 52,000 0 (0%) 5,010 259.9 0 0 52,000 57,200 46,800
21/11/2025 52,000 -0.2 (-0.38%) 700 36.34 0 0 52,200 57,400 47,000
20/11/2025 52,200 0.4 (0.77%) 6,609 342.19 0 0 51,800 56,900 46,700
19/11/2025 51,800 0 (0%) 610 31.52 0 0 51,800 56,900 46,700
18/11/2025 51,800 0.8 (1.57%) 5,700 294.3 0 0 51,000 56,100 45,900
17/11/2025 51,000 -0.8 (-1.54%) 4,015 207.64 0 0 51,800 56,900 46,700
14/11/2025 51,800 0 (0%) 5,201 270.12 0 0 51,800 56,900 46,700
13/11/2025 51,800 2 (4.02%) 217,938 11,724.22 0 0 49,800 54,700 44,900
12/11/2025 49,800 -0.2 (-0.4%) 7,871 392.95 0 0 50,000 55,000 45,000
11/11/2025 50,000 0 (0%) 6,100 304.29 0 0 50,000 55,000 45,000
10/11/2025 50,000 0 (0%) 12,300 615.83 0 0 50,000 55,000 45,000

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