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
26/08/2026 12,350 0 (0%) 821,300 10,121.12 0 0 12,350 13,200 11,500
25/08/2026 12,350 -0.25 (-1.98%) 1,020,600 12,668.58 0 0 12,600 13,450 11,750
24/08/2026 12,600 0.45 (3.7%) 2,327,700 29,008.91 0 0 12,150 13,000 11,300
21/08/2026 12,150 0.55 (4.74%) 1,514,500 18,028.99 0 0 11,600 12,400 10,800
20/08/2026 11,600 -0.05 (-0.43%) 397,000 4,605.49 0 0 11,650 12,450 10,850
19/08/2026 11,650 0 (0%) 787,600 9,061.27 0 0 11,650 12,450 10,850
18/08/2026 11,650 -0.3 (-2.51%) 734,500 8,684.47 0 0 11,950 12,750 11,150
17/08/2026 11,950 0.1 (0.84%) 956,400 11,403.31 0 0 11,850 12,650 11,050
14/08/2026 11,850 0.25 (2.16%) 1,388,500 16,447.86 0 0 11,600 12,400 10,800
13/08/2026 11,600 -0.35 (-2.93%) 972,800 11,513.7 700,000 8,610 11,950 12,750 11,150
12/08/2026 11,950 -0.05 (-0.42%) 846,300 10,162.65 0 0 12,000 12,800 11,200
11/08/2026 12,000 0.05 (0.42%) 1,096,700 13,293.15 1,524,000 18,346.8 11,950 12,750 11,150
10/08/2026 11,950 0.25 (2.14%) 1,231,900 14,723.02 126,000 1,474.2 11,700 12,500 10,900
07/08/2026 11,700 0 (0%) 582,800 6,839.48 0 0 11,700 12,500 10,900
06/08/2026 11,700 -0.2 (-1.68%) 706,500 8,270.22 0 0 11,900 12,700 11,100
05/08/2026 11,900 0 (0%) 1,697,200 20,351.52 0 0 11,900 12,700 11,100
04/08/2026 11,900 0.05 (0.42%) 901,600 10,697.25 0 0 11,850 12,650 11,050
03/08/2026 11,850 0.45 (3.95%) 1,357,700 15,973.94 0 0 11,400 12,150 10,650
31/07/2026 11,400 -0.2 (-1.72%) 1,423,400 16,372.92 0 0 11,600 12,400 10,800
30/07/2026 11,600 0.45 (4.04%) 1,584,500 18,226.88 0 0 11,150 11,900 10,400
29/07/2026 11,150 -0.05 (-0.45%) 711,300 7,916.74 0 0 11,200 11,950 10,450
28/07/2026 11,200 0.3 (2.75%) 2,156,500 23,682.48 0 0 10,900 11,650 10,150
27/07/2026 10,900 -0.8 (-6.84%) 1,993,300 22,440 0 0 11,700 12,500 10,900
24/07/2026 11,700 -0.5 (-4.1%) 1,334,500 15,988.68 0 0 12,200 13,050 11,350
23/07/2026 12,200 0.1 (0.83%) 1,984,700 23,960.54 0 0 12,100 12,900 11,300
22/07/2026 12,100 0.15 (1.26%) 1,652,100 19,806.72 0 0 11,950 12,750 11,150
21/07/2026 11,950 -0.35 (-2.85%) 2,045,800 24,702.45 1,619,579 19,835.82 12,300 13,150 11,450
20/07/2026 12,300 -0.9 (-6.82%) 1,965,000 24,638.05 1,034,000 13,633.8 13,200 14,100 12,300
17/07/2026 13,200 -0.6 (-4.35%) 1,065,600 14,279.33 192,000 2,770.56 13,800 14,750 12,850
16/07/2026 13,800 -0.2 (-1.43%) 1,599,100 21,723.16 325,300 4,511.55 14,000 14,950 13,050
15/07/2026 14,000 -0.35 (-2.44%) 830,800 11,726.48 892,000 13,349.7 14,350 15,350 13,350
14/07/2026 14,350 0 (0%) 976,800 13,938.74 0 0 14,350 15,350 13,350
13/07/2026 14,350 -0.3 (-2.05%) 1,146,400 16,494.42 550,000 8,250 14,650 15,650 13,650
10/07/2026 14,650 0 (0%) 1,007,800 14,792.52 0 0 14,650 15,650 13,650
09/07/2026 14,650 -0.25 (-1.68%) 475,500 6,966.87 0 0 14,900 15,900 13,900
08/07/2026 14,900 0.25 (1.71%) 1,139,300 16,858.95 0 0 14,650 15,650 13,650
07/07/2026 14,650 -0.05 (-0.34%) 531,500 7,749.1 140,000 2,058 14,700 15,700 13,700
06/07/2026 14,700 -0.25 (-1.67%) 1,545,600 22,569.22 0 0 14,950 15,950 13,950
03/07/2026 14,950 -0.05 (-0.33%) 1,190,500 17,774.94 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.05 (-0.33%) 598,900 9,008.44 0 0 15,050 16,100 14,000
01/07/2026 15,050 0.1 (0.67%) 558,300 8,381.28 0 0 14,950 15,950 13,950
30/06/2026 14,950 0 (0%) 662,600 9,945.33 0 0 14,950 15,950 13,950
29/06/2026 14,950 0.05 (0.34%) 504,100 7,489.43 0 0 14,900 15,900 13,900
26/06/2026 14,900 0.05 (0.34%) 666,400 9,920.73 0 0 14,850 15,850 13,850
25/06/2026 14,850 -0.35 (-2.3%) 1,088,100 16,268.24 0 0 15,200 16,250 14,150
24/06/2026 15,200 -0.15 (-0.98%) 1,677,500 25,374.03 0 0 15,350 16,400 14,300
23/06/2026 15,350 -0.6 (-3.76%) 1,759,800 27,519.81 0 0 15,950 17,050 14,850
22/06/2026 15,950 0 (0%) 903,000 14,374.24 0 0 15,950 17,050 14,850
19/06/2026 15,950 -0.1 (-0.62%) 1,487,700 24,107.2 200,000 2,990 16,050 17,150 14,950
18/06/2026 18,450 -0.25 (-1.34%) 2,644,400 49,131.08 0 0 18,700 20,000 17,400
17/06/2026 18,700 0.05 (0.27%) 3,450,900 65,028.07 0 0 18,650 19,950 17,350
16/06/2026 18,650 0.7 (3.9%) 2,731,300 50,106.18 0 0 17,950 19,200 16,700
15/06/2026 17,950 0.25 (1.41%) 1,274,100 22,825.71 0 0 17,700 18,900 16,500
12/06/2026 17,700 0 (0%) 621,800 11,028.11 0 0 17,700 18,900 16,500
11/06/2026 17,700 -0.2 (-1.12%) 381,500 6,763.07 0 0 17,900 19,150 16,650
10/06/2026 17,900 0.35 (1.99%) 1,342,000 24,006.83 0 0 17,550 18,750 16,350
09/06/2026 17,550 0.2 (1.15%) 526,400 9,120.4 100,000 1,730 17,350 18,550 16,150
08/06/2026 17,350 0 (0%) 831,000 14,295.8 0 0 17,350 18,550 16,150
05/06/2026 17,350 -0.25 (-1.42%) 477,500 8,314.76 0 0 17,600 18,800 16,400
04/06/2026 17,600 0.1 (0.57%) 514,700 9,020.39 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 494,200 8,528.55 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.4 (-2.27%) 1,515,800 26,107.07 0 0 17,600 18,800 16,400
01/06/2026 17,600 0.1 (0.57%) 609,000 10,749.5 0 0 17,500 18,700 16,300
29/05/2026 17,500 -0.4 (-2.23%) 1,340,600 23,630.4 112,000 2,144.8 17,900 19,150 16,650
28/05/2026 17,900 -0.25 (-1.38%) 916,800 16,495.19 0 0 18,150 19,400 16,900
27/05/2026 18,150 -0.1 (-0.55%) 763,800 13,884.11 0 0 18,250 19,500 17,000
26/05/2026 18,250 0.3 (1.67%) 1,227,700 22,416.7 0 0 17,950 19,200 16,700
25/05/2026 17,950 -0.05 (-0.28%) 1,275,500 22,968.31 0 0 18,000 19,250 16,750
22/05/2026 18,000 0.25 (1.41%) 1,608,800 28,796.65 0 0 17,750 18,950 16,550
21/05/2026 17,750 -0.25 (-1.39%) 1,606,900 28,349.76 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.95 (-5.01%) 5,180,100 93,173.21 0 0 18,950 20,250 17,650
19/05/2026 18,950 -0.05 (-0.26%) 2,815,000 53,900.08 0 0 19,000 20,300 17,700
18/05/2026 19,000 0.1 (0.53%) 1,678,300 31,574.7 0 0 18,900 20,200 17,600
15/05/2026 18,900 0.05 (0.27%) 1,980,400 37,672.59 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.15 (0.8%) 1,172,600 22,108.46 0 0 18,700 20,000 17,400
13/05/2026 18,700 -0.05 (-0.27%) 1,550,200 28,929.88 0 0 18,750 20,050 17,450
12/05/2026 18,750 0.2 (1.08%) 2,059,000 38,973.11 0 0 18,550 19,800 17,300
11/05/2026 18,550 0 (0%) 2,346,200 43,615.23 0 0 18,550 19,800 17,300
08/05/2026 18,550 -0.25 (-1.33%) 1,961,500 36,596.83 0 0 18,800 20,100 17,500
07/05/2026 18,800 -0.1 (-0.53%) 2,777,600 52,792.36 0 0 18,900 20,200 17,600
06/05/2026 18,900 0.2 (1.07%) 1,896,400 35,655.92 0 0 18,700 20,000 17,400
05/05/2026 18,700 -0.35 (-1.84%) 1,855,700 34,831.34 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.05 (-0.26%) 2,585,600 49,972.34 0 0 19,100 20,400 17,800
29/04/2026 19,100 0.55 (2.96%) 3,177,500 60,274.9 0 0 18,550 19,800 17,300
28/04/2026 18,550 -0.15 (-0.8%) 1,872,800 35,022.31 0 0 18,700 20,000 17,400
24/04/2026 18,700 0 (0%) 1,872,500 35,069.37 0 0 18,700 20,000 17,400
23/04/2026 18,700 0.25 (1.36%) 3,931,500 74,140.69 0 0 18,450 19,700 17,200
22/04/2026 18,450 -0.05 (-0.27%) 1,892,900 34,962.04 0 0 18,500 19,750 17,250
21/04/2026 18,500 -0.2 (-1.07%) 1,550,600 28,925.65 0 0 18,700 20,000 17,400
20/04/2026 18,700 0.15 (0.81%) 1,633,600 30,593.35 0 0 18,550 19,800 17,300
17/04/2026 18,550 -0.25 (-1.33%) 1,570,900 29,329.39 0 0 18,800 20,100 17,500
16/04/2026 18,800 -0.05 (-0.27%) 2,839,700 52,796.44 0 0 18,850 20,150 17,550
15/04/2026 18,850 -0.05 (-0.26%) 3,396,700 65,095.54 0 0 18,900 20,200 17,600
14/04/2026 18,900 -0.15 (-0.79%) 2,370,800 45,205.28 200,000 3,880 19,050 20,350 17,750
13/04/2026 19,050 -0.05 (-0.26%) 3,045,500 58,572.21 0 0 19,100 20,400 17,800
10/04/2026 19,100 -0.1 (-0.52%) 3,053,500 59,000.92 200,000 3,880 19,200 20,500 17,900
09/04/2026 19,200 0.3 (1.59%) 6,718,900 130,105.53 0 0 18,900 20,200 17,600
08/04/2026 18,900 1 (5.59%) 3,630,200 67,953.61 650,000 11,960 17,900 19,150 16,650
07/04/2026 17,900 0 (0%) 1,347,300 24,084.08 0 0 17,900 19,150 16,650
06/04/2026 17,900 -0.6 (-3.24%) 1,996,400 36,288.12 650,000 12,545 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 2,001,800 37,136.98 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.2 (-1.07%) 2,407,800 44,714.47 0 0 18,700 20,000 17,400
01/04/2026 18,700 -0.05 (-0.27%) 2,621,800 49,485.63 690,000 12,627 18,750 20,050 17,450
31/03/2026 18,750 -0.3 (-1.57%) 3,317,700 62,630.05 0 0 19,050 20,350 17,750
30/03/2026 19,050 0.1 (0.53%) 4,830,300 91,969.34 690,000 12,627 18,950 20,250 17,650
27/03/2026 18,950 1.2 (6.76%) 6,515,900 120,900.25 0 0 17,750 18,950 16,550
26/03/2026 17,750 -0.2 (-1.11%) 2,393,500 42,628.08 690,000 12,627 17,950 19,200 16,700
25/03/2026 17,950 0.75 (4.36%) 3,521,300 62,403.3 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.9 (5.52%) 3,225,900 55,416.99 0 0 16,300 17,400 15,200
23/03/2026 16,300 -1.2 (-6.86%) 3,049,300 50,621.17 0 0 17,500 18,700 16,300
20/03/2026 17,500 -0.3 (-1.69%) 1,509,700 26,683.66 0 0 17,800 19,000 16,600
19/03/2026 17,800 0.1 (0.56%) 2,126,700 38,084.16 0 0 17,700 18,900 16,500
18/03/2026 17,700 -0.15 (-0.84%) 1,643,000 29,179.41 0 0 17,850 19,050 16,650
17/03/2026 17,850 -0.5 (-2.72%) 1,880,300 34,052.96 600,000 10,800 18,350 19,600 17,100
16/03/2026 18,350 0.35 (1.94%) 2,760,500 50,608.45 0 0 18,000 19,250 16,750
13/03/2026 18,000 0.2 (1.12%) 3,839,800 69,584.22 600,000 10,800 17,800 19,000 16,600
12/03/2026 17,800 0.1 (0.56%) 2,614,200 46,476.92 0 0 17,700 18,900 16,500
11/03/2026 17,700 0.6 (3.51%) 3,428,500 60,252.57 0 0 17,100 18,250 15,950
10/03/2026 17,100 -0.2 (-1.16%) 6,370,400 107,929.61 0 0 17,300 18,500 16,100
09/03/2026 17,300 -1.3 (-6.99%) 2,010,700 34,810.28 276,000 4,774.8 18,600 19,900 17,300
06/03/2026 18,600 0.05 (0.27%) 2,283,900 42,632.32 0 0 18,550 19,800 17,300
05/03/2026 18,550 0.05 (0.27%) 2,235,700 42,009.12 0 0 18,500 19,750 17,250
04/03/2026 18,500 -0.6 (-3.14%) 5,114,500 94,696.4 0 0 19,100 20,400 17,800
03/03/2026 19,100 -0.35 (-1.8%) 4,798,600 92,438.63 0 0 19,450 20,800 18,100
02/03/2026 19,450 -1.45 (-6.94%) 5,852,900 116,631.93 0 0 20,900 22,350 19,450
27/02/2026 20,900 -0.45 (-2.11%) 4,645,400 97,113.78 0 0 21,350 22,800 19,900

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