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
25/08/2026 83,500 -1.5 (-1.76%) 2,125,200 177,007.2 0 0 85,000 90,900 79,100
24/08/2026 85,000 1.5 (1.8%) 2,691,300 229,641.24 0 0 83,500 89,300 77,700
21/08/2026 83,500 0 (0%) 1,360,800 112,618.04 0 0 83,500 89,300 77,700
20/08/2026 83,500 -0.2 (-0.24%) 1,112,700 92,333.68 0 0 83,700 89,500 77,900
19/08/2026 83,700 0.2 (0.24%) 1,942,100 162,319.14 0 0 83,500 89,300 77,700
18/08/2026 83,500 4.4 (5.56%) 3,635,900 302,081.42 0 0 79,100 84,600 73,600
17/08/2026 79,100 3.1 (4.08%) 1,109,600 86,931.46 0 0 76,000 81,300 70,700
14/08/2026 76,000 -1.9 (-2.44%) 1,668,000 127,800.32 0 0 77,900 83,300 72,500
13/08/2026 77,900 -2.1 (-2.63%) 1,360,200 107,221.52 0 0 80,000 85,600 74,400
12/08/2026 80,000 2.5 (3.23%) 1,433,600 112,954.58 0 0 77,500 82,900 72,100
11/08/2026 77,500 -2.3 (-2.88%) 1,554,300 122,330.32 0 0 79,800 85,300 74,300
10/08/2026 79,800 5.2 (6.97%) 2,997,200 235,236.21 0 0 74,600 79,800 69,400
07/08/2026 74,600 4.8 (6.88%) 2,114,300 155,493.23 0 0 69,800 74,600 65,000
06/08/2026 69,800 -0.7 (-0.99%) 674,200 47,532.06 0 0 70,500 75,400 65,600
05/08/2026 70,500 0.6 (0.86%) 1,138,300 79,183.89 1,000,000 74,700 69,900 74,700 65,100
04/08/2026 69,900 -1.3 (-1.83%) 852,900 59,703.23 0 0 71,200 76,100 66,300
03/08/2026 71,200 2.6 (3.79%) 1,150,500 80,807.62 0 0 68,600 73,400 63,800
31/07/2026 68,600 -0.1 (-0.15%) 968,600 66,795.79 0 0 68,700 73,500 63,900
30/07/2026 68,700 0.8 (1.18%) 945,900 65,099.75 0 0 67,900 72,600 63,200
29/07/2026 67,900 0.9 (1.34%) 993,000 67,372.34 0 0 67,000 71,600 62,400
28/07/2026 67,000 0.1 (0.15%) 619,600 41,415.84 0 0 66,900 71,500 62,300
27/07/2026 66,900 -0.3 (-0.45%) 850,800 57,259.44 0 0 67,200 71,900 62,500
24/07/2026 67,200 0.4 (0.6%) 1,050,700 71,327.91 0 0 66,800 71,400 62,200
23/07/2026 66,800 2.4 (3.73%) 1,510,800 99,188.47 0 0 64,400 68,900 59,900
22/07/2026 64,400 -3.6 (-5.29%) 2,734,100 182,568.57 0 0 68,000 72,700 63,300
21/07/2026 68,000 -5.1 (-6.98%) 4,293,300 298,104.9 0 0 73,100 78,200 68,000
20/07/2026 73,100 -3.1 (-4.07%) 870,100 65,423.07 0 0 76,200 81,500 70,900
17/07/2026 76,200 -1.2 (-1.55%) 569,800 43,492.93 0 0 77,400 82,800 72,000
16/07/2026 77,400 -0.2 (-0.26%) 988,000 76,034.81 0 0 77,600 83,000 72,200
15/07/2026 77,600 -0.9 (-1.15%) 946,200 73,508.66 0 0 78,500 83,900 73,100
14/07/2026 78,500 3.1 (4.11%) 2,251,800 175,186.79 0 0 75,400 80,600 70,200
13/07/2026 75,400 0.2 (0.27%) 909,400 69,215.65 0 0 75,200 80,400 70,000
10/07/2026 75,200 -1.8 (-2.34%) 512,700 38,916.28 102,346 7,685.16 77,000 82,300 71,700
09/07/2026 77,000 2.2 (2.94%) 1,998,200 154,555.51 0 0 74,800 80,000 69,600
08/07/2026 74,800 1 (1.36%) 648,000 48,671.89 0 0 73,800 78,900 68,700
07/07/2026 73,800 -0.2 (-0.27%) 648,400 48,169.67 0 0 74,000 79,100 68,900
06/07/2026 74,000 -1.3 (-1.73%) 1,615,900 119,372.97 20,000 1,510 75,300 80,500 70,100
03/07/2026 75,300 -2 (-2.59%) 1,649,400 125,688.87 0 0 77,300 82,700 71,900
02/07/2026 77,300 -0.7 (-0.9%) 453,500 35,204.07 0 0 78,000 83,400 72,600
01/07/2026 78,000 0.6 (0.78%) 741,600 58,287.28 0 0 77,400 82,800 72,000
30/06/2026 77,400 -0.3 (-0.39%) 510,400 39,644.74 0 0 77,700 83,100 72,300
29/06/2026 77,700 0.7 (0.91%) 606,800 47,182.08 0 0 77,000 82,300 71,700
26/06/2026 77,000 -0.5 (-0.65%) 618,600 47,933.67 0 0 77,500 82,900 72,100
25/06/2026 77,500 -1.8 (-2.27%) 868,700 67,806.23 0 0 79,300 84,800 73,800
24/06/2026 79,300 0.4 (0.51%) 2,046,800 159,593.26 0 0 78,900 84,400 73,400
23/06/2026 78,900 -2.8 (-3.43%) 2,252,100 180,312.47 0 0 81,700 87,400 76,000
22/06/2026 81,700 0.5 (0.62%) 702,900 57,472.95 35,700 2,948.82 81,200 86,800 75,600
19/06/2026 81,200 -0.6 (-0.73%) 478,800 38,874.42 20,400 1,782.96 81,800 87,500 76,100
18/06/2026 81,800 0.9 (1.11%) 949,100 76,968.24 0 0 80,900 86,500 75,300
17/06/2026 80,900 -0.9 (-1.1%) 1,031,800 84,112.4 0 0 81,800 87,500 76,100
16/06/2026 81,800 -0.8 (-0.97%) 1,617,400 131,774.04 0 0 82,600 88,300 76,900
15/06/2026 82,600 -2.5 (-2.94%) 1,531,900 126,543.02 0 0 85,100 91,000 79,200
12/06/2026 85,100 2.6 (3.15%) 1,976,800 167,741.89 25,000 2,058.35 82,500 88,200 76,800
11/06/2026 82,500 0 (0%) 530,400 44,173.69 0 0 82,500 88,200 76,800
10/06/2026 82,500 0.1 (0.12%) 509,100 41,967.37 25,000 2,060 82,400 88,100 76,700
09/06/2026 82,400 -1.5 (-1.79%) 906,800 74,974.46 0 0 83,900 89,700 78,100
08/06/2026 83,900 -1.1 (-1.29%) 1,058,600 89,165.17 25,000 2,115 85,000 90,900 79,100
05/06/2026 85,000 -0.2 (-0.23%) 1,317,900 112,820.26 0 0 85,200 91,100 79,300
04/06/2026 85,200 0.7 (0.83%) 1,871,600 162,553.49 25,000 2,112.5 84,500 90,400 78,600
03/06/2026 84,500 2.3 (2.8%) 1,015,900 85,453.23 0 0 82,200 87,900 76,500
02/06/2026 82,200 -2 (-2.38%) 1,514,300 127,135.77 0 0 84,200 90,000 78,400
01/06/2026 84,200 -3.2 (-3.66%) 1,357,900 116,259.38 0 0 87,400 93,500 81,300
29/05/2026 87,400 5.7 (6.98%) 3,155,800 268,916.96 0 0 81,700 87,400 76,000
28/05/2026 81,700 0.2 (0.25%) 2,476,900 203,139.6 0 0 81,500 87,200 75,800
27/05/2026 81,500 -1 (-1.21%) 902,800 74,302.72 0 0 82,500 88,200 76,800
26/05/2026 82,500 0.5 (0.61%) 976,400 81,327.25 0 0 82,000 87,700 76,300
25/05/2026 82,000 -2.9 (-3.42%) 2,341,800 191,760 0 0 84,900 90,800 79,000
22/05/2026 84,900 -2.4 (-2.75%) 1,642,900 140,691.02 0 0 87,300 93,400 81,200
21/05/2026 87,300 -2.4 (-2.68%) 1,357,100 118,566.26 0 0 89,700 95,900 83,500
20/05/2026 89,700 3.2 (3.7%) 4,912,400 421,230.33 0 0 86,500 92,500 80,500
19/05/2026 86,500 -6.5 (-6.99%) 5,410,100 483,327.41 0 0 93,000 99,500 86,500
18/05/2026 93,000 3.6 (4.03%) 4,078,700 379,701.32 23,000 2,139 89,400 95,600 83,200
15/05/2026 89,400 5.8 (6.94%) 4,986,200 435,808.34 50,000 4,325 83,600 89,400 77,800
14/05/2026 83,600 1.8 (2.2%) 4,068,100 344,083.62 77,800 6,564.45 81,800 87,500 76,100
13/05/2026 81,800 5.3 (6.93%) 6,350,300 509,788.28 0 0 76,500 81,800 71,200
12/05/2026 76,500 2.9 (3.94%) 1,557,500 117,121.35 0 0 73,600 78,700 68,500
11/05/2026 73,600 -1.1 (-1.47%) 1,835,100 136,036.7 0 0 74,700 79,900 69,500
08/05/2026 74,700 -1.3 (-1.71%) 1,415,100 106,936.1 0 0 76,000 81,300 70,700
07/05/2026 76,000 -3.2 (-4.04%) 2,302,900 177,518.34 20,000 1,474 79,200 84,700 73,700
06/05/2026 79,200 1.5 (1.93%) 2,983,000 236,353.39 0 0 77,700 83,100 72,300
05/05/2026 77,700 1.2 (1.57%) 1,319,800 102,173.48 0 0 76,500 81,800 71,200
04/05/2026 76,500 1.3 (1.73%) 1,660,000 129,318.51 0 0 75,200 80,400 70,000
29/04/2026 75,200 1.7 (2.31%) 1,268,600 94,170.55 0 0 73,500 78,600 68,400
28/04/2026 73,500 -4.8 (-6.13%) 1,966,400 147,989.96 0 0 78,300 83,700 72,900
24/04/2026 78,300 0.9 (1.16%) 1,193,000 94,096.24 0 0 77,400 82,800 72,000
23/04/2026 77,400 -0.7 (-0.9%) 1,488,800 115,735.96 0 0 78,100 83,500 72,700
22/04/2026 78,100 -0.6 (-0.76%) 760,600 59,671.7 0 0 78,700 84,200 73,200
21/04/2026 78,700 -0.5 (-0.63%) 1,356,000 107,298.83 0 0 79,200 84,700 73,700
20/04/2026 79,200 -0.9 (-1.12%) 1,205,300 96,212.68 0 0 80,100 85,700 74,500
17/04/2026 80,100 1.7 (2.17%) 1,249,000 99,441.21 0 0 78,400 83,800 73,000
16/04/2026 78,400 -0.8 (-1.01%) 1,169,300 91,941.18 0 0 79,200 84,700 73,700
15/04/2026 79,200 -0.1 (-0.13%) 1,038,400 82,565.99 0 0 79,300 84,800 73,800
14/04/2026 79,300 -1.4 (-1.73%) 1,205,900 96,375.24 0 0 80,700 86,300 75,100
13/04/2026 80,700 0 (0%) 948,300 77,098.72 0 0 80,700 86,300 75,100
10/04/2026 80,700 2.3 (2.93%) 2,856,700 230,535.52 0 0 78,400 83,800 73,000
09/04/2026 78,400 -1.5 (-1.88%) 1,051,600 82,811.96 110,000 8,690 79,900 85,400 74,400
08/04/2026 79,900 2.6 (3.36%) 1,438,600 114,369.31 0 0 77,300 82,700 71,900
07/04/2026 77,300 -1.2 (-1.53%) 1,236,400 95,912.6 0 0 78,500 83,900 73,100
06/04/2026 78,500 -1.2 (-1.51%) 1,170,800 92,121.39 0 0 79,700 85,200 74,200
03/04/2026 79,700 1 (1.27%) 1,931,200 154,938.85 0 0 78,700 84,200 73,200
02/04/2026 78,700 -1.3 (-1.63%) 1,167,900 92,987.22 0 0 80,000 85,600 74,400
01/04/2026 80,000 1.7 (2.17%) 1,876,800 150,828.2 0 0 78,300 83,700 72,900
31/03/2026 78,300 -2.5 (-3.09%) 2,432,200 193,347.68 0 0 80,800 86,400 75,200
30/03/2026 80,800 -1.3 (-1.58%) 2,027,000 165,350.34 0 0 82,100 87,800 76,400
27/03/2026 82,100 1.8 (2.24%) 2,023,700 163,654.97 0 0 80,300 85,900 74,700
26/03/2026 80,300 -2.2 (-2.67%) 1,290,400 104,075.08 0 0 82,500 88,200 76,800
25/03/2026 82,500 1.8 (2.23%) 2,006,800 165,306.93 0 0 80,700 86,300 75,100
24/03/2026 80,700 0.2 (0.25%) 1,892,400 152,566.74 0 0 80,500 86,100 74,900
23/03/2026 80,500 -1.5 (-1.83%) 2,980,000 244,695.11 0 0 82,000 87,700 76,300
20/03/2026 82,000 -6.1 (-6.92%) 3,150,400 262,574.25 0 0 88,100 94,200 82,000
19/03/2026 88,100 -3.6 (-3.93%) 2,140,100 189,747.55 0 0 91,700 98,100 85,300
18/03/2026 91,700 5.3 (6.13%) 2,627,100 234,380.65 0 0 86,400 92,400 80,400
17/03/2026 86,400 -1.5 (-1.71%) 1,712,800 149,520.76 0 0 87,900 94,000 81,800
16/03/2026 87,900 -3.9 (-4.25%) 5,461,400 471,891.09 0 0 91,800 98,200 85,400
13/03/2026 91,800 -6.9 (-6.99%) 4,442,600 417,465.06 0 0 98,700 105,600 91,800
12/03/2026 98,700 -4.3 (-4.17%) 1,736,400 173,919.39 0 0 103,000 110,200 95,800
11/03/2026 103,000 6 (6.19%) 4,146,800 397,545.26 0 0 97,000 103,700 90,300
10/03/2026 97,000 -7.3 (-7.%) 3,885,500 388,834.99 0 0 104,300 111,600 97,000
09/03/2026 104,300 -7.8 (-6.96%) 5,387,400 580,033.01 0 0 112,100 119,900 104,300
06/03/2026 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300

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