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 22,400 -0.3 (-1.32%) 210,300 4,727.74 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.15 (-0.66%) 354,100 8,090.88 0 0 22,850 24,400 21,300
06/05/2026 22,850 0.65 (2.93%) 424,000 9,514.82 0 0 22,200 23,750 20,650
05/05/2026 22,200 -0.2 (-0.89%) 251,000 5,619.7 0 0 22,400 23,950 20,850
04/05/2026 22,400 -0.55 (-2.4%) 481,400 10,900.68 0 0 22,950 24,550 21,350
29/04/2026 22,950 -0.55 (-2.34%) 602,000 13,654.31 0 0 23,500 25,100 21,900
28/04/2026 23,500 -0.2 (-0.84%) 401,900 9,507.2 0 0 23,700 25,350 22,050
24/04/2026 23,700 -0.2 (-0.84%) 332,200 7,942.98 0 0 23,900 25,550 22,250
23/04/2026 23,900 0.1 (0.42%) 420,100 10,060.03 0 0 23,800 25,450 22,150
22/04/2026 23,800 0.1 (0.42%) 444,900 10,506.52 0 0 23,700 25,350 22,050
21/04/2026 23,700 -0.25 (-1.04%) 388,400 9,288.93 0 0 23,950 25,600 22,300
20/04/2026 23,950 0.1 (0.42%) 399,500 9,544.4 0 0 23,850 25,500 22,200
17/04/2026 23,850 0.15 (0.63%) 447,000 10,620.35 0 0 23,700 25,350 22,050
16/04/2026 23,700 -0.2 (-0.84%) 412,000 9,761.19 0 0 23,900 25,550 22,250
15/04/2026 23,900 0 (0%) 404,700 9,740.65 0 0 23,900 25,550 22,250
14/04/2026 23,900 0 (0%) 436,400 10,509.15 0 0 23,900 25,550 22,250
13/04/2026 23,900 0.05 (0.21%) 426,800 10,162.24 0 0 23,850 25,500 22,200
10/04/2026 23,850 0.1 (0.42%) 505,200 12,142.4 0 0 23,750 25,400 22,100
09/04/2026 23,750 -0.5 (-2.06%) 180,700 4,312.58 0 0 24,250 25,900 22,600
08/04/2026 24,250 1.25 (5.43%) 471,700 11,309.8 0 0 23,000 24,600 21,400
07/04/2026 23,000 0 (0%) 213,700 4,912.35 0 0 23,000 24,600 21,400
06/04/2026 23,000 0 (0%) 206,400 4,747.66 0 0 23,000 24,600 21,400
03/04/2026 23,000 -0.4 (-1.71%) 260,500 6,037.22 0 0 23,400 25,000 21,800
02/04/2026 23,400 -0.35 (-1.47%) 215,300 5,037.46 0 0 23,750 25,400 22,100
01/04/2026 23,750 0.25 (1.06%) 353,100 8,440.41 0 0 23,500 25,100 21,900
31/03/2026 23,500 0.25 (1.08%) 207,100 4,848.78 0 0 23,250 24,850 21,650
30/03/2026 23,250 -0.8 (-3.33%) 400,100 9,294.58 0 0 24,050 25,700 22,400
27/03/2026 24,050 0.85 (3.66%) 353,300 8,327.46 0 0 23,200 24,800 21,600
26/03/2026 23,200 -0.4 (-1.69%) 231,700 5,406.09 0 0 23,600 25,250 21,950
25/03/2026 23,600 0.2 (0.85%) 300,400 7,121.49 0 0 23,400 25,000 21,800
24/03/2026 23,400 0.5 (2.18%) 245,200 5,736.28 0 0 22,900 24,500 21,300
23/03/2026 22,900 -0.35 (-1.51%) 319,500 7,319.41 0 0 23,250 24,850 21,650
20/03/2026 23,250 -0.15 (-0.64%) 308,100 7,179.37 0 0 23,400 25,000 21,800
19/03/2026 23,400 -0.3 (-1.27%) 334,200 7,769.71 0 0 23,700 25,350 22,050
18/03/2026 23,700 -0.25 (-1.04%) 413,600 9,974.35 0 0 23,950 25,600 22,300
17/03/2026 23,950 0.6 (2.57%) 374,000 8,944.7 0 0 23,350 24,950 21,750
16/03/2026 23,350 0.2 (0.86%) 354,900 8,304.01 0 0 23,150 24,750 21,550
13/03/2026 23,150 -0.85 (-3.54%) 559,900 13,227.33 0 0 24,000 25,650 22,350
12/03/2026 24,000 -0.4 (-1.64%) 321,200 7,759.19 0 0 24,400 26,100 22,700
11/03/2026 24,400 0.3 (1.24%) 464,600 11,266.61 0 0 24,100 25,750 22,450
10/03/2026 24,100 1.1 (4.78%) 288,200 6,821.41 0 0 23,000 24,600 21,400
09/03/2026 23,000 -1.3 (-5.35%) 559,700 12,706.61 0 0 24,300 26,000 22,600
06/03/2026 24,300 -0.05 (-0.21%) 477,200 11,678.36 0 0 24,350 26,050 22,650
05/03/2026 24,350 0.35 (1.46%) 803,000 19,908.91 0 0 24,000 25,650 22,350
04/03/2026 24,000 0.7 (3.%) 344,400 8,025.27 0 0 23,300 24,900 21,700
03/03/2026 23,300 -0.05 (-0.21%) 243,500 5,712.34 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.75 (-3.11%) 277,300 6,513.75 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.05 (-0.21%) 221,300 5,327.53 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 206,400 4,978.87 0 0 24,150 25,800 22,500
25/02/2026 24,150 -0.05 (-0.21%) 226,300 5,475.99 0 0 24,200 25,850 22,550
24/02/2026 24,200 0.15 (0.62%) 274,600 6,607.68 0 0 24,050 25,700 22,400
23/02/2026 24,050 -0.05 (-0.21%) 269,100 6,457.18 0 0 24,100 25,750 22,450
13/02/2026 24,100 0.1 (0.42%) 201,000 4,825.08 0 0 24,000 25,650 22,350
12/02/2026 24,000 -0.1 (-0.41%) 208,500 5,016.93 0 0 24,100 25,750 22,450
11/02/2026 24,100 0.25 (1.05%) 218,000 5,224.78 0 0 23,850 25,500 22,200
10/02/2026 23,850 0.35 (1.49%) 186,800 4,424.73 0 0 23,500 25,100 21,900
09/02/2026 23,500 0.1 (0.43%) 183,800 4,330.46 0 0 23,400 25,000 21,800
06/02/2026 23,400 -0.6 (-2.5%) 209,400 4,955.11 0 0 24,000 25,650 22,350
05/02/2026 24,000 -0.35 (-1.44%) 211,100 5,111.51 0 0 24,350 26,050 22,650
04/02/2026 24,350 0.35 (1.46%) 218,500 5,308.67 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.2 (0.84%) 269,700 6,443.9 0 0 23,800 25,450 22,150
02/02/2026 23,800 -0.75 (-3.05%) 246,000 5,927.14 0 0 24,550 26,250 22,850
30/01/2026 24,550 0.25 (1.03%) 290,600 7,080.09 0 0 24,300 26,000 22,600
29/01/2026 24,300 -0.25 (-1.02%) 233,900 5,718.96 0 0 24,550 26,250 22,850
28/01/2026 24,550 -0.4 (-1.6%) 330,800 8,214.44 0 0 24,950 26,650 23,250
27/01/2026 24,950 -0.05 (-0.2%) 257,500 6,431.26 0 0 25,000 26,750 23,250
26/01/2026 25,000 -0.2 (-0.79%) 279,400 6,981.79 0 0 25,200 26,950 23,450
23/01/2026 25,200 0.5 (2.02%) 718,600 18,432.36 0 0 24,700 26,400 23,000
22/01/2026 24,700 1.6 (6.93%) 1,151,400 28,041.93 0 0 23,100 24,700 21,500
21/01/2026 23,100 -0.45 (-1.91%) 352,400 8,138.7 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.45 (-1.88%) 418,800 10,033.59 0 0 24,000 25,650 22,350
19/01/2026 24,000 -0.1 (-0.41%) 286,400 6,907.73 0 0 24,100 25,750 22,450
16/01/2026 24,100 0 (0%) 562,600 13,476.19 0 0 24,100 25,750 22,450
15/01/2026 24,100 0 (0%) 322,300 7,759.84 0 0 24,100 25,750 22,450
14/01/2026 24,100 -0.7 (-2.82%) 510,100 12,531.43 0 0 24,800 26,500 23,100
13/01/2026 24,800 0.2 (0.81%) 599,200 14,935.73 0 0 24,600 26,300 22,900
12/01/2026 24,600 1.6 (6.96%) 912,100 21,982.43 0 0 23,000 24,600 21,400
09/01/2026 23,000 0.4 (1.77%) 294,000 6,771.6 0 0 22,600 24,150 21,050
08/01/2026 24,500 0.05 (0.2%) 329,700 8,067.7 0 0 24,450 26,150 22,750
07/01/2026 24,450 0.15 (0.62%) 311,400 7,613.62 0 0 24,300 26,000 22,600
06/01/2026 25,000 0.55 (2.25%) 390,500 9,616.96 0 0 24,450 26,150 22,750
05/01/2026 24,450 -1.65 (-6.32%) 876,900 22,068.85 0 0 26,100 27,900 24,300
31/12/2025 26,100 0 (0%) 335,800 8,779.19 0 0 26,100 27,900 24,300
30/12/2025 26,100 -0.25 (-0.95%) 385,800 10,097.44 0 0 26,350 28,150 24,550
29/12/2025 26,350 0 (0%) 321,700 8,461.23 0 0 26,350 28,150 24,550
26/12/2025 26,350 -0.3 (-1.13%) 514,100 13,548.47 0 0 26,650 28,500 24,800
25/12/2025 26,650 -0.15 (-0.56%) 424,200 11,359.64 0 0 26,800 28,650 24,950
24/12/2025 26,800 0.4 (1.52%) 458,500 12,174.86 0 0 26,400 28,200 24,600
23/12/2025 26,400 -0.5 (-1.86%) 497,400 13,275.64 0 0 26,900 28,750 25,050
22/12/2025 26,900 0.6 (2.28%) 609,300 16,199.13 0 0 26,300 28,100 24,500
19/12/2025 26,300 0.6 (2.33%) 416,600 10,822.3 0 0 25,700 27,450 23,950
18/12/2025 25,700 0.05 (0.19%) 304,200 7,845.91 0 0 25,650 27,400 23,900
17/12/2025 25,650 -0.25 (-0.97%) 101,200 2,586.8 0 0 25,900 27,700 24,100
16/12/2025 25,900 1.1 (4.44%) 165,500 4,166.99 0 0 24,800 26,500 23,100
15/12/2025 24,800 -0.1 (-0.4%) 102,700 2,562.39 0 0 24,900 26,600 23,200
12/12/2025 24,900 -0.7 (-2.73%) 259,200 6,556.16 0 0 25,600 27,350 23,850
11/12/2025 25,600 -0.25 (-0.97%) 125,200 3,234.74 0 0 25,850 27,650 24,050
10/12/2025 25,850 -0.05 (-0.19%) 136,600 3,530.94 0 0 25,900 27,700 24,100
09/12/2025 25,900 0.05 (0.19%) 182,000 4,699.67 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.4 (-1.52%) 196,800 5,146.45 0 0 26,250 28,050 24,450
05/12/2025 26,250 -0.25 (-0.94%) 168,200 4,417.14 0 0 26,500 28,350 24,650
04/12/2025 26,500 0.25 (0.95%) 293,100 7,761.22 0 0 26,250 28,050 24,450
03/12/2025 26,250 -0.05 (-0.19%) 209,300 5,506.74 0 0 26,300 28,100 24,500
02/12/2025 26,300 0.8 (3.14%) 495,300 12,799.17 0 0 25,500 27,250 23,750
01/12/2025 25,500 -0.05 (-0.2%) 121,000 3,085.83 0 0 25,550 27,300 23,800
28/11/2025 25,550 0 (0%) 160,000 4,096.62 0 0 25,550 27,300 23,800
27/11/2025 25,550 -0.45 (-1.73%) 187,700 4,872.07 0 0 26,000 27,800 24,200
26/11/2025 26,000 0.6 (2.36%) 570,800 14,856.11 0 0 25,400 27,150 23,650
25/11/2025 25,400 -0.15 (-0.59%) 272,400 6,939.14 0 0 25,550 27,300 23,800
24/11/2025 25,550 0.05 (0.2%) 165,900 4,254.94 0 0 25,500 27,250 23,750
21/11/2025 25,500 -0.1 (-0.39%) 324,200 8,178.42 0 0 25,600 27,350 23,850
20/11/2025 25,600 -0.25 (-0.97%) 245,900 6,361.07 0 0 25,850 27,650 24,050
19/11/2025 25,850 -0.1 (-0.39%) 269,000 6,935.82 0 0 25,950 27,750 24,150
18/11/2025 25,950 0.3 (1.17%) 847,500 22,092.25 0 0 25,650 27,400 23,900
17/11/2025 25,650 0.1 (0.39%) 348,800 8,952.26 0 0 25,550 27,300 23,800
14/11/2025 25,550 0.15 (0.59%) 248,100 6,347.07 0 0 25,400 27,150 23,650
13/11/2025 25,400 -0.15 (-0.59%) 280,200 7,142.3 0 0 25,550 27,300 23,800
12/11/2025 25,550 0.65 (2.61%) 442,600 11,188.02 0 0 24,900 26,600 23,200
11/11/2025 24,900 0 (0%) 242,300 6,058.42 0 0 24,900 26,600 23,200
10/11/2025 24,900 -0.1 (-0.4%) 456,500 11,536.46 0 0 25,000 26,750 23,250

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