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
25/05/2026 60,600 0 (0%) 44,696 2,719.8 0 0 60,600 66,600 54,600
22/05/2026 60,600 -0.6 (-0.98%) 50,967 3,101.74 0 0 61,200 67,300 55,100
21/05/2026 61,200 1.1 (1.83%) 56,645 3,460.03 0 0 60,100 66,100 54,100
20/05/2026 60,100 -1 (-1.64%) 57,484 3,478.45 0 0 61,100 67,200 55,000
19/05/2026 61,100 -0.6 (-0.97%) 136,546 8,363.62 0 0 61,700 67,800 55,600
18/05/2026 61,700 -0.3 (-0.48%) 52,664 3,255.79 0 0 62,000 68,200 55,800
15/05/2026 62,000 0.1 (0.16%) 92,364 5,728.19 0 0 61,900 68,000 55,800
14/05/2026 61,900 0.2 (0.32%) 39,085 2,414.31 0 0 61,700 67,800 55,600
13/05/2026 61,700 0 (0%) 126,018 7,816. 0 0 61,700 67,800 55,600
12/05/2026 61,700 0.1 (0.16%) 131,154 8,117.44 0 0 61,600 67,700 55,500
11/05/2026 61,600 0.5 (0.82%) 283,045 17,498.68 0 0 61,100 67,200 55,000
08/05/2026 61,100 -0.9 (-1.45%) 155,573 9,550.27 0 0 62,000 68,200 55,800
07/05/2026 62,000 1.9 (3.16%) 354,638 21,765.15 0 0 60,100 66,100 54,100
06/05/2026 60,100 -0.4 (-0.66%) 56,087 3,369.98 0 0 60,500 66,500 54,500
05/05/2026 60,500 1.7 (2.89%) 202,129 12,091.58 0 0 58,800 64,600 53,000
04/05/2026 58,800 0.3 (0.51%) 14,466 853. 0 0 58,500 64,300 52,700
29/04/2026 58,500 -0.7 (-1.18%) 101,372 5,945.12 0 0 59,200 65,100 53,300
28/04/2026 59,200 0.1 (0.17%) 52,142 3,097.11 0 0 59,100 65,000 53,200
24/04/2026 59,100 -1 (-1.66%) 97,935 5,828.04 0 0 60,100 66,100 54,100
23/04/2026 60,100 -1.1 (-1.8%) 167,687 10,109.6 0 0 61,200 67,300 55,100
22/04/2026 61,200 -0.2 (-0.33%) 146,668 9,006.88 0 0 61,400 67,500 55,300
21/04/2026 61,400 0.4 (0.66%) 160,806 9,851.04 0 0 61,000 67,100 54,900
20/04/2026 61,000 1.1 (1.84%) 318,757 19,232.97 0 0 59,900 65,800 54,000
17/04/2026 59,900 0.7 (1.18%) 156,263 9,338.75 0 0 59,200 65,100 53,300
16/04/2026 59,200 0.1 (0.17%) 172,637 10,159.04 0 0 59,100 65,000 53,200
15/04/2026 59,100 -0.3 (-0.51%) 115,402 6,837.64 0 0 59,400 65,300 53,500
14/04/2026 59,400 2.4 (4.21%) 266,666 15,777.37 0 0 57,000 62,700 51,300
13/04/2026 57,000 -0.1 (-0.18%) 55,989 3,199.07 0 0 57,100 62,800 51,400
10/04/2026 57,100 0.6 (1.06%) 216,464 12,223.39 0 0 56,500 62,100 50,900
09/04/2026 56,500 -0.3 (-0.53%) 114,866 6,437.13 0 0 56,800 62,400 51,200
08/04/2026 56,800 1.2 (2.16%) 136,021 7,697.8 100,000 6,100 55,600 61,100 50,100
07/04/2026 55,600 0.6 (1.09%) 453,915 24,994.91 0 0 55,000 60,500 49,500
06/04/2026 55,000 -0.8 (-1.43%) 231,251 12,739.98 0 0 55,800 61,300 50,300
03/04/2026 55,800 -0.4 (-0.71%) 264,696 14,733.52 0 0 56,200 61,800 50,600
02/04/2026 56,200 -1.1 (-1.92%) 152,279 8,588.88 0 0 57,300 63,000 51,600
01/04/2026 57,300 1.2 (2.14%) 73,691 4,207.25 105,000 6,468 56,100 61,700 50,500
31/03/2026 56,100 1.1 (2%) 213,887 12,002.12 0 0 55,000 60,500 49,500
30/03/2026 55,000 -0.5 (-0.9%) 154,156 8,480.74 0 0 55,500 61,000 50,000
27/03/2026 55,500 0.8 (1.46%) 259,414 14,350.37 0 0 54,700 60,100 49,300
26/03/2026 54,700 -1.3 (-2.32%) 110,752 6,101.43 0 0 56,000 61,600 50,400
25/03/2026 56,000 1.1 (2.%) 321,635 17,803.33 0 0 54,900 60,300 49,500
24/03/2026 54,900 0.4 (0.73%) 238,962 13,140.28 0 0 54,500 59,900 49,100
23/03/2026 54,500 -2.9 (-5.05%) 192,439 10,645.8 0 0 57,400 63,100 51,700
20/03/2026 57,400 0 (0%) 221,780 12,714.14 0 0 57,400 63,100 51,700
19/03/2026 57,400 -0.8 (-1.37%) 174,732 10,062.85 0 0 58,200 64,000 52,400
18/03/2026 58,200 0.1 (0.17%) 59,608 3,469.72 0 0 58,100 63,900 52,300
17/03/2026 58,100 0.2 (0.35%) 62,787 3,667.9 13,800 869.4 57,900 63,600 52,200
16/03/2026 57,900 0.1 (0.17%) 91,678 5,318.79 0 0 57,800 63,500 52,100
13/03/2026 57,800 -0.4 (-0.69%) 203,563 11,826.95 0 0 58,200 64,000 52,400
12/03/2026 58,200 -1.2 (-2.02%) 216,711 12,582.14 0 0 59,400 65,300 53,500
11/03/2026 59,400 2.4 (4.21%) 94,802 5,580.49 0 0 57,000 62,700 51,300
10/03/2026 57,000 1 (1.79%) 289,755 16,720.29 0 0 56,000 61,600 50,400
09/03/2026 56,000 -6.2 (-9.97%) 999,979 56,310.18 0 0 62,200 68,400 56,000
06/03/2026 62,200 -0.4 (-0.64%) 218,700 13,617.36 0 0 62,600 68,800 56,400
05/03/2026 62,600 -0.5 (-0.79%) 136,653 8,601.61 0 0 63,100 69,400 56,800
04/03/2026 63,100 -0.9 (-1.41%) 410,751 25,773.21 0 0 64,000 70,400 57,600
03/03/2026 64,000 0.3 (0.47%) 291,176 18,660.6 0 0 63,700 70,000 57,400
02/03/2026 63,700 0.1 (0.16%) 603,298 38,174.46 0 0 63,600 69,900 57,300
27/02/2026 63,600 0.1 (0.16%) 231,620 14,672.17 0 0 63,500 69,800 57,200
26/02/2026 63,500 -1.3 (-2.01%) 243,492 15,538.28 0 0 64,800 71,200 58,400
25/02/2026 64,800 0.1 (0.15%) 189,067 12,223.86 0 0 64,700 71,100 58,300
24/02/2026 64,700 1.3 (2.05%) 276,076 17,747.33 0 0 63,400 69,700 57,100
23/02/2026 63,400 0.3 (0.48%) 170,800 10,819.21 0 0 63,100 69,400 56,800
13/02/2026 63,100 0.1 (0.16%) 77,536 4,890.06 0 0 63,000 69,300 56,700
12/02/2026 63,000 0.1 (0.16%) 69,807 4,409.93 0 0 62,900 69,100 56,700
11/02/2026 62,900 0 (0%) 110,171 6,939.98 0 0 62,900 69,100 56,700
10/02/2026 62,900 -0.5 (-0.79%) 260,342 16,389.35 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.7 (1.12%) 172,549 10,961.37 0 0 62,700 68,900 56,500
06/02/2026 62,700 -0.4 (-0.63%) 328,096 20,625.13 0 0 63,100 69,400 56,800
05/02/2026 63,100 -1.7 (-2.62%) 367,428 23,297.19 0 0 64,800 71,200 58,400
04/02/2026 64,800 -0.2 (-0.31%) 282,139 18,269.31 0 0 65,000 71,500 58,500
03/02/2026 65,000 2.2 (3.5%) 888,700 58,203.15 0 0 62,800 69,000 56,600
02/02/2026 62,800 -0.4 (-0.63%) 179,894 11,285.68 0 0 63,200 69,500 56,900
30/01/2026 63,200 0.5 (0.8%) 192,197 12,119.47 0 0 62,700 68,900 56,500
29/01/2026 62,700 -0.3 (-0.48%) 180,594 11,361.97 0 0 63,000 69,300 56,700
28/01/2026 63,000 -0.1 (-0.16%) 178,678 11,257.35 0 0 63,100 69,400 56,800
27/01/2026 63,100 1 (1.61%) 205,400 12,907.95 0 0 62,100 68,300 55,900
26/01/2026 62,100 -1.5 (-2.36%) 924,996 58,138.95 0 0 63,600 69,900 57,300
23/01/2026 63,600 -0.4 (-0.63%) 752,426 47,982.86 9,730 560.45 64,000 70,400 57,600
22/01/2026 64,000 0.1 (0.16%) 931,835 59,705.68 0 0 63,900 70,200 57,600
21/01/2026 63,900 -2.5 (-3.77%) 1,567,053 100,733.35 0 0 66,400 73,000 59,800
20/01/2026 66,400 -4.1 (-5.82%) 1,543,885 106,546.7 0 0 70,500 77,500 63,500
19/01/2026 70,500 -1.1 (-1.54%) 348,751 24,798.94 0 0 71,600 78,700 64,500
16/01/2026 71,600 -1.2 (-1.65%) 847,102 62,297.79 0 0 72,800 80,000 65,600
15/01/2026 72,800 -1.1 (-1.49%) 676,672 49,810.79 0 0 73,900 81,200 66,600
14/01/2026 73,900 6.7 (9.97%) 1,956,153 141,260.89 20,000 1,478 67,200 73,900 60,500
13/01/2026 67,200 0.6 (0.9%) 496,178 33,142.8 0 0 66,600 73,200 60,000
12/01/2026 66,600 2.3 (3.58%) 657,108 43,944.39 40,000 2,480 64,300 70,700 57,900
09/01/2026 65,800 -0.5 (-0.75%) 535,002 35,646.24 0 0 66,300 72,900 59,700
08/01/2026 66,300 1.6 (2.47%) 836,282 55,574.84 40,000 2,452 64,700 71,100 58,300
07/01/2026 64,700 1 (1.57%) 254,690 16,401.13 0 0 63,700 70,000 57,400
06/01/2026 63,700 -0.2 (-0.31%) 225,624 14,320.82 0 0 63,900 70,200 57,600
05/01/2026 63,900 -2 (-3.03%) 141,806 9,107.91 0 0 65,900 72,400 59,400
31/12/2025 65,900 2.5 (3.94%) 206,430 13,353.32 0 0 63,400 69,700 57,100
30/12/2025 63,400 -0.1 (-0.16%) 115,771 7,319.56 0 0 63,500 69,800 57,200
29/12/2025 63,500 0.4 (0.63%) 88,357 5,611.09 0 0 63,100 69,400 56,800
26/12/2025 63,100 -0.6 (-0.94%) 492,865 31,056.16 0 0 63,700 70,000 57,400
25/12/2025 63,700 -0.1 (-0.16%) 112,774 7,204.89 0 0 63,800 70,100 57,500
24/12/2025 63,800 -0.4 (-0.62%) 164,553 10,538.64 0 0 64,200 70,600 57,800
23/12/2025 64,200 -0.3 (-0.47%) 195,841 12,679.85 0 0 64,500 70,900 58,100
22/12/2025 64,500 0.5 (0.78%) 109,824 7,024.78 0 0 64,000 70,400 57,600
19/12/2025 64,000 -0.9 (-1.39%) 295,519 18,868.44 0 0 64,900 71,300 58,500
18/12/2025 64,900 -0.6 (-0.92%) 105,300 6,846.5 0 0 65,500 72,000 59,000
17/12/2025 65,500 1.8 (2.83%) 314,706 20,460.87 0 0 63,700 70,000 57,400
16/12/2025 63,700 0.4 (0.63%) 198,639 12,645.25 0 0 63,300 69,600 57,000
15/12/2025 63,300 -1.7 (-2.62%) 249,582 15,898.75 0 0 65,000 71,500 58,500
12/12/2025 65,000 -0.7 (-1.07%) 403,758 26,860.75 0 0 65,700 72,200 59,200
11/12/2025 65,700 2.1 (3.3%) 502,547 32,992.26 0 0 63,600 69,900 57,300
10/12/2025 63,600 -0.1 (-0.16%) 51,847 3,296.15 0 0 63,700 70,000 57,400
09/12/2025 63,700 -0.2 (-0.31%) 199,820 12,665.71 0 0 63,900 70,200 57,600
08/12/2025 63,900 -0.4 (-0.62%) 155,454 9,982.98 0 0 64,300 70,700 57,900
05/12/2025 64,300 -0.2 (-0.31%) 132,472 8,595.55 0 0 64,500 70,900 58,100
04/12/2025 64,500 0 (0%) 186,074 12,074.77 0 0 64,500 70,900 58,100
03/12/2025 64,500 0.3 (0.47%) 107,219 6,883.64 0 0 64,200 70,600 57,800
02/12/2025 64,200 -0.3 (-0.47%) 133,614 8,639.55 0 0 64,500 70,900 58,100
01/12/2025 64,500 0.5 (0.78%) 212,814 13,899.05 0 0 64,000 70,400 57,600
28/11/2025 64,000 0.5 (0.79%) 87,778 5,593.07 0 0 63,500 69,800 57,200
27/11/2025 63,500 0.4 (0.63%) 39,839 2,521.74 0 0 63,100 69,400 56,800
26/11/2025 63,100 0.5 (0.8%) 106,507 6,711.27 0 0 62,600 68,800 56,400
25/11/2025 62,600 -1 (-1.57%) 128,830 8,125.16 0 0 63,600 69,900 57,300

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