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
09/06/2026 83,400 -0.4 (-0.48%) 202,473 17,169.61 1,450,000 133,545 83,800 92,100 75,500
08/06/2026 83,800 0.2 (0.24%) 207,572 17,208.83 0 0 83,600 91,900 75,300
05/06/2026 83,600 -8.3 (-9.03%) 507,692 42,774.51 0 0 91,900 101,000 82,800
04/06/2026 91,900 -10.2 (-9.99%) 231,444 21,636.24 370,700 34,845.8 102,100 112,300 91,900
03/06/2026 102,100 -11.3 (-9.96%) 314,759 33,120.31 144,000 16,329.6 113,400 124,700 102,100
02/06/2026 113,400 10.3 (9.99%) 509,575 57,729.99 293,850 33,322.59 103,100 113,400 92,800
01/06/2026 103,100 9.3 (9.91%) 687,765 70,902.51 0 0 93,800 103,100 84,500
29/05/2026 93,800 8.5 (9.96%) 611,277 56,694.17 221,860 18,858.1 85,300 93,800 76,800
28/05/2026 85,300 0 (0%) 114,617 9,819.13 363,370 30,886.45 85,300 93,800 76,800
27/05/2026 85,300 0.3 (0.35%) 86,603 7,391.18 0 0 85,000 93,500 76,500
26/05/2026 85,000 1.1 (1.31%) 115,066 9,729.37 0 0 83,900 92,200 75,600
25/05/2026 83,900 0.8 (0.96%) 90,142 7,596.61 0 0 83,100 91,400 74,800
22/05/2026 83,100 0 (0%) 88,931 7,419.33 0 0 83,100 91,400 74,800
21/05/2026 83,100 0.1 (0.12%) 81,256 6,797.1 0 0 83,000 91,300 74,700
20/05/2026 83,000 0.3 (0.36%) 86,584 7,223.01 0 0 82,700 90,900 74,500
19/05/2026 82,700 -1 (-1.19%) 75,423 6,260.07 0 0 83,700 92,000 75,400
18/05/2026 83,700 -1.1 (-1.3%) 70,997 5,941.59 0 0 84,800 93,200 76,400
15/05/2026 84,800 0.5 (0.59%) 79,353 6,780.6 0 0 84,300 92,700 75,900
14/05/2026 84,300 -3.7 (-4.2%) 76,937 6,712.63 221,860 19,523.68 88,000 96,800 79,200
13/05/2026 88,000 -1.4 (-1.57%) 44,291 3,942.91 0 0 89,400 98,300 80,500
12/05/2026 89,400 8 (9.83%) 45,124 3,766.62 0 0 81,400 89,500 73,300
11/05/2026 81,400 1.4 (1.75%) 36,968 3,000.67 0 0 80,000 88,000 72,000
08/05/2026 80,000 -2.9 (-3.5%) 22,756 1,833.56 0 0 82,900 91,100 74,700
07/05/2026 82,900 0.2 (0.24%) 34,724 2,879.39 0 0 82,700 90,900 74,500
06/05/2026 82,700 -1.5 (-1.78%) 29,225 2,458.72 0 0 84,200 92,600 75,800
05/05/2026 84,200 -4.2 (-4.75%) 32,001 2,756.75 0 0 88,400 97,200 79,600
04/05/2026 88,400 -3.6 (-3.91%) 33,038 2,940. 0 0 92,000 101,200 82,800
29/04/2026 92,000 1 (1.1%) 35,801 3,286.4 0 0 91,000 100,100 81,900
28/04/2026 91,000 -2.3 (-2.47%) 30,464 2,802.46 0 0 93,300 102,600 84,000
24/04/2026 93,300 -1.7 (-1.79%) 40,743 3,821.68 0 0 95,000 104,500 85,500
23/04/2026 95,000 -2 (-2.06%) 39,064 3,734.09 0 0 97,000 106,700 87,300
22/04/2026 97,000 6 (6.59%) 22,318 2,075.66 0 0 91,000 100,100 81,900
21/04/2026 91,000 -4.1 (-4.31%) 60,435 5,736.7 0 0 95,100 104,600 85,600
20/04/2026 95,100 -5.9 (-5.84%) 24,848 2,375.46 0 0 101,000 111,100 90,900
17/04/2026 101,000 8.6 (9.31%) 140,811 14,290.66 0 0 92,400 101,600 83,200
16/04/2026 92,400 8.4 (10%) 75,165 6,713.82 0 0 84,000 92,400 75,600
15/04/2026 84,000 1.1 (1.33%) 46,529 3,902.69 0 0 82,900 91,100 74,700
14/04/2026 82,900 1.4 (1.72%) 43,238 3,585.89 0 0 81,500 89,600 73,400
13/04/2026 81,500 -0.1 (-0.12%) 34,900 2,845.27 0 0 81,600 89,700 73,500
10/04/2026 81,600 0.1 (0.12%) 32,600 2,663 0 0 81,500 89,600 73,400
09/04/2026 81,500 -1.9 (-2.28%) 34,611 2,847.49 0 0 83,400 91,700 75,100
08/04/2026 83,400 0.9 (1.09%) 32,071 2,689.42 0 0 82,500 90,700 74,300
07/04/2026 82,500 0 (0%) 34,815 2,882.67 0 0 82,500 90,700 74,300
06/04/2026 82,500 -0.4 (-0.48%) 36,718 3,036.67 0 0 82,900 91,100 74,700
03/04/2026 82,900 0.6 (0.73%) 31,889 2,619.63 0 0 82,300 90,500 74,100
02/04/2026 82,300 -0.5 (-0.6%) 30,007 2,480.67 0 0 82,800 91,000 74,600
01/04/2026 82,800 0.9 (1.1%) 38,415 3,211.64 0 0 81,900 90,000 73,800
31/03/2026 81,900 -0.8 (-0.97%) 32,226 2,671.42 0 0 82,700 90,900 74,500
30/03/2026 82,700 -1 (-1.19%) 27,802 2,302.05 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200
23/03/2026 78,000 -0.2 (-0.26%) 28,812 2,250.74 0 0 78,200 86,000 70,400
20/03/2026 78,200 -1.2 (-1.51%) 28,700 2,270.7 0 0 79,400 87,300 71,500
19/03/2026 79,400 -1.2 (-1.49%) 29,355 2,353.96 0 0 80,600 88,600 72,600
18/03/2026 80,600 0.6 (0.75%) 32,428 2,600.35 0 0 80,000 88,000 72,000
17/03/2026 80,000 2.3 (2.96%) 28,108 2,201.91 0 0 77,700 85,400 70,000
16/03/2026 77,700 -2.2 (-2.75%) 23,602 1,858.65 0 0 79,900 87,800 72,000
13/03/2026 79,900 -0.1 (-0.13%) 22,665 1,796.21 0 0 80,000 88,000 72,000
12/03/2026 80,000 5.2 (6.95%) 24,513 1,858.4 0 0 74,800 82,200 67,400
11/03/2026 74,800 2 (2.75%) 33,760 2,503.63 0 0 72,800 80,000 65,600
10/03/2026 72,800 3 (4.3%) 39,358 2,857.74 0 0 69,800 76,700 62,900
09/03/2026 69,800 -7.7 (-9.94%) 35,182 2,499.37 0 0 77,500 85,200 69,800
06/03/2026 77,500 -0.5 (-0.64%) 28,900 2,249.97 0 0 78,000 85,800 70,200
05/03/2026 78,000 -0.5 (-0.64%) 40,087 3,122.85 0 0 78,500 86,300 70,700
04/03/2026 78,500 -0.2 (-0.25%) 27,717 2,126.95 0 0 78,700 86,500 70,900
03/03/2026 78,700 -0.3 (-0.38%) 32,021 2,538.06 0 0 79,000 86,900 71,100
02/03/2026 79,000 -4.7 (-5.62%) 43,846 3,512.96 0 0 83,700 92,000 75,400
27/02/2026 83,700 0.2 (0.24%) 26,715 2,231. 0 0 83,500 91,800 75,200
26/02/2026 83,500 0 (0%) 37,601 3,148.51 0 0 83,500 91,800 75,200
25/02/2026 83,500 -0.1 (-0.12%) 33,539 2,796.73 0 0 83,600 91,900 75,300
24/02/2026 83,600 1.9 (2.33%) 62,202 5,205.93 0 0 81,700 89,800 73,600
23/02/2026 81,700 2.2 (2.77%) 34,003 2,791.86 0 0 79,500 87,400 71,600
13/02/2026 79,500 -0.5 (-0.63%) 9,606 765.1 0 0 80,000 88,000 72,000
12/02/2026 80,000 1.5 (1.91%) 11,211 883.71 0 0 78,500 86,300 70,700
11/02/2026 78,500 -3.5 (-4.27%) 36,001 2,911.54 0 0 82,000 90,200 73,800
10/02/2026 82,000 -0.2 (-0.24%) 30,618 2,521.42 0 0 82,200 90,400 74,000
09/02/2026 82,200 1 (1.23%) 35,800 2,921.39 0 0 81,200 89,300 73,100
06/02/2026 81,200 -3.3 (-3.91%) 40,313 3,322.12 0 0 84,500 92,900 76,100
05/02/2026 84,500 -0.9 (-1.05%) 28,292 2,415.72 0 0 85,400 93,900 76,900
04/02/2026 85,400 0.2 (0.23%) 67,126 5,765.69 0 0 85,200 93,700 76,700
03/02/2026 85,200 7.7 (9.94%) 49,800 4,238.32 0 0 77,500 85,200 69,800
02/02/2026 77,500 7 (9.93%) 120,157 9,286.36 0 0 70,500 77,500 63,500
30/01/2026 70,500 2 (2.92%) 20,310 1,406.1 0 0 68,500 75,300 61,700
29/01/2026 68,500 -1.6 (-2.28%) 22,520 1,561.63 0 0 70,100 77,100 63,100
28/01/2026 70,100 -1.4 (-1.96%) 18,185 1,292.05 0 0 71,500 78,600 64,400
27/01/2026 71,500 6.5 (10%) 34,339 2,363.82 0 0 65,000 71,500 58,500
26/01/2026 65,000 -2.4 (-3.56%) 22,141 1,468.05 0 0 67,400 74,100 60,700
23/01/2026 67,400 -4.4 (-6.13%) 26,211 1,798.37 0 0 71,800 78,900 64,700
22/01/2026 71,800 6.5 (9.95%) 31,015 2,051.87 0 0 65,300 71,800 58,800
21/01/2026 65,300 -0.4 (-0.61%) 24,703 1,621.03 0 0 65,700 72,200 59,200
20/01/2026 65,700 0.3 (0.46%) 28,512 1,875.75 0 0 65,400 71,900 58,900
19/01/2026 65,400 0.4 (0.62%) 28,700 1,881.98 0 0 65,000 71,500 58,500
16/01/2026 65,000 -1 (-1.52%) 24,700 1,621.3 0 0 66,000 72,600 59,400
15/01/2026 66,000 0.4 (0.61%) 22,848 1,501.9 0 0 65,600 72,100 59,100
14/01/2026 65,600 -0.4 (-0.61%) 23,400 1,539.31 0 0 66,000 72,600 59,400
13/01/2026 66,000 -0.6 (-0.9%) 29,200 1,933.32 0 0 66,600 73,200 60,000
12/01/2026 66,600 0 (0%) 29,701 1,966.06 0 0 66,600 73,200 60,000
09/01/2026 66,600 0.4 (0.6%) 23,700 1,585.91 0 0 66,200 72,800 59,600
08/01/2026 66,200 -1.8 (-2.65%) 31,608 2,106.71 0 0 68,000 74,800 61,200
07/01/2026 68,000 0.7 (1.04%) 30,404 2,058.59 0 0 67,300 74,000 60,600
06/01/2026 67,300 0.3 (0.45%) 20,616 1,388.77 0 0 67,000 73,700 60,300
05/01/2026 67,000 0.5 (0.75%) 29,201 1,969.52 0 0 66,500 73,100 59,900
31/12/2025 66,500 -0.9 (-1.34%) 15,300 1,023.51 0 0 67,400 74,100 60,700
30/12/2025 67,400 -0.6 (-0.88%) 25,173 1,704.72 0 0 68,000 74,800 61,200
29/12/2025 68,000 -0.5 (-0.73%) 24,900 1,702.77 0 0 68,500 75,300 61,700
26/12/2025 68,500 -0.3 (-0.44%) 33,305 2,282.5 0 0 68,800 75,600 62,000
25/12/2025 68,800 0.8 (1.18%) 40,208 2,751.85 0 0 68,000 74,800 61,200
24/12/2025 68,000 -6 (-8.11%) 80,516 5,582.55 0 0 74,000 81,400 66,600
23/12/2025 74,000 -0.4 (-0.54%) 18,210 1,350.31 0 0 74,400 81,800 67,000
22/12/2025 74,400 1.8 (2.48%) 19,400 1,439.9 0 0 72,600 79,800 65,400
19/12/2025 72,600 0.1 (0.14%) 24,200 1,783.87 0 0 72,500 79,700 65,300
18/12/2025 72,500 -0.3 (-0.41%) 21,308 1,550.12 0 0 72,800 80,000 65,600
17/12/2025 72,800 0 (0%) 20,816 1,538.89 0 0 72,800 80,000 65,600
16/12/2025 72,800 0.2 (0.28%) 11,009 804.7 0 0 72,600 79,800 65,400
15/12/2025 72,600 -0.2 (-0.27%) 25,314 1,854.79 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 24,200 1,766.42 0 0 73,000 80,300 65,700
11/12/2025 73,000 -1 (-1.35%) 29,901 2,193.3 0 0 74,000 81,400 66,600
10/12/2025 74,000 -0.5 (-0.67%) 24,965 1,847.53 0 0 74,500 81,900 67,100
09/12/2025 74,500 -1.1 (-1.46%) 26,501 1,994.97 0 0 75,600 83,100 68,100

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