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
12/06/2026 21,150 -0.15 (-0.7%) 481,300 10,218.31 0 0 21,300 22,750 19,850
11/06/2026 21,300 0.25 (1.19%) 767,900 16,311.33 0 0 21,050 22,500 19,600
10/06/2026 21,050 0.3 (1.45%) 793,300 16,662.34 0 0 20,750 22,200 19,300
09/06/2026 20,750 -0.05 (-0.24%) 514,400 10,693.25 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.3 (-1.42%) 767,400 16,090.22 0 0 21,100 22,550 19,650
05/06/2026 23,200 0.2 (0.87%) 1,211,900 28,038.84 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.2 (-0.86%) 1,935,200 44,461.36 0 0 23,200 24,800 21,600
03/06/2026 23,200 0.2 (0.87%) 1,239,000 28,706.64 0 0 23,000 24,600 21,400
02/06/2026 23,000 -0.4 (-1.71%) 1,384,000 31,999.84 0 0 23,400 25,000 21,800
01/06/2026 23,400 0 (0%) 732,700 17,070.94 0 0 23,400 25,000 21,800
29/05/2026 23,400 -0.4 (-1.68%) 1,127,900 26,484.05 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 866,800 20,647.06 0 0 24,050 25,700 22,400
27/05/2026 24,050 0.55 (2.34%) 2,167,100 52,118.05 0 0 23,500 25,100 21,900
26/05/2026 23,500 0.15 (0.64%) 1,099,800 25,851.27 0 0 23,350 24,950 21,750
25/05/2026 23,350 0.2 (0.86%) 1,342,100 31,477.27 0 0 23,150 24,750 21,550
22/05/2026 23,150 -0.35 (-1.49%) 2,597,000 60,341.79 0 0 23,500 25,100 21,900
21/05/2026 23,500 -0.2 (-0.84%) 1,347,000 31,702.26 0 0 23,700 25,350 22,050
20/05/2026 23,700 -0.7 (-2.87%) 3,235,400 75,801.31 0 0 24,400 26,100 22,700
19/05/2026 24,400 -0.05 (-0.2%) 1,132,300 27,790.6 0 0 24,450 26,150 22,750
18/05/2026 24,450 -0.3 (-1.21%) 1,642,900 40,303.04 0 0 24,750 26,450 23,050
15/05/2026 24,750 0 (0%) 968,400 24,005.63 0 0 24,750 26,450 23,050
14/05/2026 24,750 -0.15 (-0.6%) 1,585,000 39,362.09 0 0 24,900 26,600 23,200
13/05/2026 24,900 -0.2 (-0.8%) 1,220,100 30,451.7 0 0 25,100 26,850 23,350
12/05/2026 25,100 0.25 (1.01%) 719,700 18,048.63 0 0 24,850 26,550 23,150
11/05/2026 24,850 -0.25 (-1.%) 1,168,700 29,104.07 0 0 25,100 26,850 23,350
08/05/2026 25,100 -0.45 (-1.76%) 2,618,500 65,760.37 0 0 25,550 27,300 23,800
07/05/2026 25,550 -0.05 (-0.2%) 1,842,600 47,211.59 0 0 25,600 27,350 23,850
06/05/2026 25,600 0 (0%) 1,659,900 42,236.02 0 0 25,600 27,350 23,850
05/05/2026 25,600 -0.25 (-0.97%) 3,165,400 80,096.82 0 0 25,850 27,650 24,050
04/05/2026 25,850 -0.05 (-0.19%) 1,170,700 30,448.28 0 0 25,900 27,700 24,100
29/04/2026 25,900 0.35 (1.37%) 1,794,000 46,214.58 0 0 25,550 27,300 23,800
28/04/2026 25,550 -1.05 (-3.95%) 2,499,800 64,756.26 0 0 26,600 28,450 24,750
24/04/2026 26,600 -0.05 (-0.19%) 1,891,100 50,184.32 0 0 26,650 28,500 24,800
23/04/2026 26,650 -1.05 (-3.79%) 4,674,700 125,196.13 0 0 27,700 29,600 25,800
22/04/2026 27,700 -0.25 (-0.89%) 1,182,600 32,838.17 0 0 27,950 29,900 26,000
21/04/2026 27,950 -0.35 (-1.24%) 1,543,800 43,279.39 0 0 28,300 30,250 26,350
20/04/2026 28,300 0.4 (1.43%) 1,436,300 40,294.1 0 0 27,900 29,850 25,950
17/04/2026 27,900 0 (0%) 1,216,800 33,964.89 0 0 27,900 29,850 25,950
16/04/2026 27,900 -0.5 (-1.76%) 2,356,600 65,882.78 0 0 28,400 30,350 26,450
15/04/2026 28,400 -0.25 (-0.87%) 2,504,200 72,027.38 0 0 28,650 30,650 26,650
14/04/2026 28,650 0.4 (1.42%) 2,505,300 71,673.67 0 0 28,250 30,200 26,300
13/04/2026 28,250 0.25 (0.89%) 1,841,100 52,221.58 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.3 (-1.06%) 2,782,700 78,064.8 0 0 28,300 30,250 26,350
09/04/2026 28,300 -0.45 (-1.57%) 2,938,900 83,282.99 0 0 28,750 30,750 26,750
08/04/2026 28,750 0.95 (3.42%) 1,978,300 56,405.09 0 0 27,800 29,700 25,900
07/04/2026 27,800 0.2 (0.72%) 2,565,000 69,985.02 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.4 (-4.83%) 3,732,800 104,853.76 0 0 29,000 31,000 27,000
03/04/2026 29,000 -0.6 (-2.03%) 1,893,300 55,486.41 0 0 29,600 31,650 27,550
02/04/2026 29,600 0.6 (2.07%) 3,283,300 96,342.14 0 0 29,000 31,000 27,000
01/04/2026 29,000 -0.6 (-2.03%) 2,716,100 79,863.19 0 0 29,600 31,650 27,550
31/03/2026 29,600 0.3 (1.02%) 2,598,500 76,386.22 0 0 29,300 31,350 27,250
30/03/2026 29,300 -0.5 (-1.68%) 3,032,800 89,660.73 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.2 (0.68%) 2,723,900 81,479.09 0 0 29,600 31,650 27,550
26/03/2026 29,600 -1 (-3.27%) 3,519,300 105,594.68 0 0 30,600 32,700 28,500
25/03/2026 30,600 0.75 (2.51%) 5,708,900 174,141.68 0 0 29,850 31,900 27,800
24/03/2026 29,850 1.65 (5.85%) 5,833,600 172,230.28 0 0 28,200 30,150 26,250
23/03/2026 28,200 -0.95 (-3.26%) 3,954,200 111,715.43 0 0 29,150 31,150 27,150
20/03/2026 29,150 0.55 (1.92%) 7,098,500 207,593.75 0 0 28,600 30,600 26,600
19/03/2026 28,600 0.9 (3.25%) 4,235,500 120,092.49 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.75 (-2.64%) 2,299,000 64,090.72 0 0 28,450 30,400 26,500
17/03/2026 28,450 -0.15 (-0.52%) 2,152,200 60,802.37 0 0 28,600 30,600 26,600
16/03/2026 28,600 0.15 (0.53%) 2,783,900 78,857.05 0 0 28,450 30,400 26,500
13/03/2026 28,450 0.25 (0.89%) 3,477,600 99,389.46 0 0 28,200 30,150 26,250
12/03/2026 28,200 0.9 (3.3%) 4,569,000 128,192.03 0 0 27,300 29,200 25,400
11/03/2026 27,800 1.8 (6.92%) 2,128,600 58,206.5 0 0 26,000 27,800 24,200
10/03/2026 26,000 0.05 (0.19%) 2,821,700 73,483.27 0 0 25,950 27,750 24,150
09/03/2026 25,950 -1.9 (-6.82%) 1,469,000 38,150.69 0 0 27,850 29,750 25,950
06/03/2026 27,850 -0.45 (-1.59%) 2,215,400 61,419.16 0 0 28,300 30,250 26,350
05/03/2026 28,300 -0.4 (-1.39%) 2,272,000 64,599.29 0 0 28,700 30,700 26,700
04/03/2026 28,700 1.35 (4.94%) 6,994,000 196,222.58 0 0 27,350 29,250 25,450
03/03/2026 27,350 -0.65 (-2.32%) 2,917,900 80,774.97 0 0 28,000 29,950 26,050
02/03/2026 28,000 0.7 (2.56%) 6,559,800 182,350.15 0 0 27,300 29,200 25,400
27/02/2026 27,300 -0.3 (-1.09%) 2,236,900 60,989.17 0 0 27,600 29,500 25,700
26/02/2026 27,600 0.7 (2.6%) 2,965,500 80,784.66 0 0 26,900 28,750 25,050
25/02/2026 26,900 -0.5 (-1.82%) 1,147,400 31,052.58 0 0 27,400 29,300 25,500
24/02/2026 27,400 0.5 (1.86%) 1,730,800 46,896.12 0 0 26,900 28,750 25,050
23/02/2026 26,900 0.15 (0.56%) 1,090,000 29,212.02 0 0 26,750 28,600 24,900
13/02/2026 26,750 -0.05 (-0.19%) 810,800 21,667.61 0 0 26,800 28,650 24,950
12/02/2026 26,800 0 (0%) 549,600 14,693.98 0 0 26,800 28,650 24,950
11/02/2026 26,800 0.8 (3.08%) 1,770,500 47,041.23 0 0 26,000 27,800 24,200
10/02/2026 26,000 -0.2 (-0.76%) 1,429,300 37,040.56 0 0 26,200 28,000 24,400
09/02/2026 26,200 0.1 (0.38%) 1,122,800 29,216.79 0 0 26,100 27,900 24,300
06/02/2026 26,100 -1 (-3.69%) 2,437,600 64,186.25 0 0 27,100 28,950 25,250
05/02/2026 27,100 -0.35 (-1.28%) 1,537,300 42,082.49 0 0 27,450 29,350 25,550
04/02/2026 27,450 -0.2 (-0.72%) 1,756,100 47,820.19 0 0 27,650 29,550 25,750
03/02/2026 27,650 0 (0%) 2,470,400 67,451.61 0 0 27,650 29,550 25,750
02/02/2026 27,650 0.2 (0.73%) 2,339,500 64,007.8 0 0 27,450 29,350 25,550
30/01/2026 27,450 1.05 (3.98%) 5,362,500 146,252.13 0 0 26,400 28,200 24,600
29/01/2026 26,400 0.5 (1.93%) 1,089,900 28,642.82 0 0 25,900 27,700 24,100
28/01/2026 25,900 0.15 (0.58%) 1,876,100 48,427.99 0 0 25,750 27,550 23,950
27/01/2026 25,750 0.55 (2.18%) 2,307,800 59,071.69 0 0 25,200 26,950 23,450
26/01/2026 25,200 -1.1 (-4.18%) 2,728,800 70,241.1 0 0 26,300 28,100 24,500
23/01/2026 26,300 -0.65 (-2.41%) 1,597,500 42,392.18 0 0 26,950 28,800 25,100
22/01/2026 26,950 1.05 (4.05%) 3,593,700 96,787.63 0 0 25,900 27,700 24,100
21/01/2026 25,900 -0.55 (-2.08%) 2,668,300 69,591.08 0 0 26,450 28,300 24,600
20/01/2026 26,450 0.2 (0.76%) 2,185,400 57,574.33 0 0 26,250 28,050 24,450
19/01/2026 26,250 0 (0%) 1,844,400 48,669.39 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.35 (-1.32%) 2,275,100 59,920.77 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.1 (0.38%) 2,807,300 74,591.53 0 0 26,500 28,350 24,650
14/01/2026 26,500 -0.5 (-1.85%) 3,994,200 107,186.31 0 0 27,000 28,850 25,150
13/01/2026 27,000 0.15 (0.56%) 2,929,200 78,859.29 0 0 26,850 28,700 25,000
12/01/2026 26,850 0.55 (2.09%) 3,947,400 104,408.01 0 0 26,300 28,100 24,500
09/01/2026 26,300 0 (0%) 5,291,300 139,383.11 730,000 20,513 26,300 28,100 24,500
08/01/2026 26,300 -0.5 (-1.87%) 2,945,200 78,218.86 0 0 26,800 28,650 24,950
07/01/2026 26,800 0.8 (3.08%) 2,825,600 75,151.78 0 0 26,000 27,800 24,200
06/01/2026 26,000 -0.1 (-0.38%) 3,638,900 94,565.03 0 0 26,100 27,900 24,300
05/01/2026 26,100 -1.2 (-4.4%) 3,298,600 88,034.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 1,158,200 31,696.23 0 0 27,600 29,500 25,700
30/12/2025 27,600 -0.15 (-0.54%) 2,215,700 60,483.51 0 0 27,750 29,650 25,850
29/12/2025 27,750 0.15 (0.54%) 1,772,700 48,460.71 730,000 18,775.6 27,600 29,500 25,700
26/12/2025 27,600 -0.4 (-1.43%) 1,901,500 52,176.24 0 0 28,000 29,950 26,050
25/12/2025 28,000 -0.65 (-2.27%) 2,401,500 67,952.95 0 0 28,650 30,650 26,650
24/12/2025 28,650 0.2 (0.7%) 1,218,900 34,652.82 730,000 22,155.5 28,450 30,400 26,500
23/12/2025 28,450 -0.35 (-1.22%) 1,574,600 45,215.43 0 0 28,800 30,800 26,800
22/12/2025 28,800 0.6 (2.13%) 2,054,900 58,849.26 0 0 28,200 30,150 26,250
19/12/2025 28,200 -0.2 (-0.7%) 1,445,800 41,246.82 0 0 28,400 30,350 26,450
18/12/2025 28,400 -0.4 (-1.39%) 1,111,100 31,470.48 0 0 28,800 30,800 26,800
17/12/2025 28,800 -0.3 (-1.03%) 813,800 23,410.07 0 0 29,100 31,100 27,100
16/12/2025 29,100 1 (3.56%) 4,146,000 114,641.25 0 0 28,100 30,050 26,150
15/12/2025 28,100 0 (0%) 1,667,100 46,646.01 200,000 5,602.6 28,100 30,050 26,150

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