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
29/05/2026 11,550 -0.2 (-1.7%) 2,716,000 31,498.05 700,000 7,980 11,750 12,550 10,950
28/05/2026 11,750 -0.25 (-2.08%) 2,526,600 29,895.4 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.65 (5.73%) 11,912,100 141,021.19 0 0 11,350 12,100 10,600
26/05/2026 11,350 0.15 (1.34%) 2,203,500 24,736.95 0 0 11,200 11,950 10,450
25/05/2026 11,200 0.1 (0.9%) 957,600 10,674.03 0 0 11,100 11,850 10,350
22/05/2026 11,100 0.05 (0.45%) 970,800 10,724.77 12,198,642 140,224.79 11,050 11,800 10,300
21/05/2026 11,050 0.05 (0.45%) 890,800 9,833.21 1,025,000 11,992.5 11,000 11,750 10,250
20/05/2026 11,000 -0.15 (-1.35%) 3,065,200 33,740.03 1,506,060 16,566.66 11,150 11,900 10,400
19/05/2026 11,150 -0.1 (-0.89%) 1,350,100 15,124.46 0 0 11,250 12,000 10,500
18/05/2026 11,250 0 (0%) 1,419,900 15,854.01 0 0 11,250 12,000 10,500
15/05/2026 11,250 -0.1 (-0.88%) 683,000 7,702.89 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.15 (1.34%) 1,452,400 16,424.39 0 0 11,200 11,950 10,450
13/05/2026 11,200 -0.2 (-1.75%) 2,468,000 27,813.41 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.15 (-1.3%) 1,125,300 12,892.32 0 0 11,550 12,350 10,750
11/05/2026 11,550 0.3 (2.67%) 5,884,700 68,068.73 0 0 11,250 12,000 10,500
08/05/2026 11,250 0 (0%) 3,697,200 41,537.32 1,096,200 12,058.2 11,250 12,000 10,500
07/05/2026 11,250 0.05 (0.45%) 1,695,100 19,051.04 0 0 11,200 11,950 10,450
06/05/2026 11,200 0.1 (0.9%) 1,304,400 14,525.21 0 0 11,100 11,850 10,350
05/05/2026 11,100 -0.15 (-1.33%) 1,504,100 16,747.4 0 0 11,250 12,000 10,500
04/05/2026 11,250 0 (0%) 1,280,700 14,384.46 0 0 11,250 12,000 10,500
29/04/2026 11,250 0 (0%) 650,900 7,327.06 4,066,600 48,799.2 11,250 12,000 10,500
28/04/2026 11,250 -0.2 (-1.75%) 1,131,300 12,846.21 0 0 11,450 12,250 10,650
24/04/2026 11,450 0 (0%) 1,281,300 14,606.33 0 0 11,450 12,250 10,650
23/04/2026 11,450 0 (0%) 2,180,600 25,046.4 0 0 11,450 12,250 10,650
22/04/2026 11,450 0 (0%) 1,339,300 15,329.49 0 0 11,450 12,250 10,650
21/04/2026 11,450 -0.3 (-2.55%) 1,334,900 15,448.91 2,897,300 35,801.25 11,750 12,550 10,950
20/04/2026 11,750 0 (0%) 2,740,500 32,304.78 0 0 11,750 12,550 10,950
17/04/2026 11,750 0.3 (2.62%) 2,993,900 34,784.72 0 0 11,450 12,250 10,650
16/04/2026 11,450 -0.05 (-0.43%) 1,357,800 15,565.3 0 0 11,500 12,300 10,700
15/04/2026 11,500 -0.1 (-0.86%) 2,497,300 28,949.43 17,200,000 197,800 11,600 12,400 10,800
14/04/2026 11,600 0.1 (0.87%) 1,773,000 20,509.71 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 1,563,700 17,959.73 594,000 7,128 11,600 12,400 10,800
10/04/2026 11,600 0.2 (1.75%) 2,340,300 27,178.44 0 0 11,400 12,150 10,650
09/04/2026 11,400 -0.2 (-1.72%) 706,600 8,077.03 1,750,000 21,000 11,600 12,400 10,800
08/04/2026 11,600 0.7 (6.42%) 3,582,300 40,729.54 1,500,000 16,500 10,900 11,650 10,150
07/04/2026 10,900 -0.05 (-0.46%) 807,900 8,817.35 0 0 10,950 11,700 10,200
06/04/2026 10,950 -0.05 (-0.45%) 612,600 6,710.5 0 0 11,000 11,750 10,250
03/04/2026 11,000 -0.2 (-1.79%) 782,200 8,656.93 0 0 11,200 11,950 10,450
02/04/2026 11,200 -0.05 (-0.44%) 518,100 5,774.09 4,096,000 49,152 11,250 12,000 10,500
01/04/2026 11,250 0.1 (0.9%) 759,500 8,542.3 1,660,300 19,757.57 11,150 11,900 10,400
31/03/2026 11,150 0 (0%) 910,100 10,166.96 3,020,000 34,730 11,150 11,900 10,400
30/03/2026 11,150 -0.05 (-0.45%) 525,900 5,809.38 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.05 (0.45%) 1,186,000 13,185.05 0 0 11,150 11,900 10,400
26/03/2026 11,150 -0.05 (-0.45%) 1,034,300 11,552.46 52,301,679 564,858.13 11,200 11,950 10,450
25/03/2026 11,200 0.25 (2.28%) 2,488,000 27,761.82 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 1,422,200 15,584.96 2,683,260 29,515.86 10,700 11,400 9,960
23/03/2026 10,700 -0.2 (-1.83%) 2,928,400 31,629.65 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.1 (-0.91%) 1,136,900 12,460.54 5,133,260 58,968.31 11,000 11,750 10,250
19/03/2026 11,000 0.05 (0.46%) 1,931,800 21,081.29 0 0 10,950 11,700 10,200
18/03/2026 10,950 0.05 (0.46%) 1,451,500 15,840.46 5,061,921 58,718.28 10,900 11,650 10,150
17/03/2026 10,900 0.15 (1.4%) 1,103,400 12,000.66 2,920,795 33,443.1 10,750 11,500 10,000
16/03/2026 10,750 0.05 (0.47%) 875,800 9,389.97 207,000 2,359.8 10,700 11,400 9,960
13/03/2026 10,700 0 (0%) 1,195,400 12,772.46 47,902,847 482,818.75 10,700 11,400 9,960
12/03/2026 10,700 -0.15 (-1.38%) 1,573,200 16,862.49 20,000,000 203,000 10,850 11,600 10,100
11/03/2026 10,850 0.2 (1.88%) 2,638,800 28,429.47 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.25 (2.4%) 2,178,600 23,290.84 49,356,100 498,496.61 10,400 11,100 9,680
09/03/2026 10,400 -0.75 (-6.73%) 3,827,700 39,948.75 0 0 11,150 11,900 10,400
06/03/2026 11,150 -0.05 (-0.45%) 651,100 7,250.51 0 0 11,200 11,950 10,450
05/03/2026 11,200 0 (0%) 1,150,300 12,973.96 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.15 (-1.32%) 4,125,200 45,985.21 6,860,300 83,009.63 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 1,965,100 22,303.66 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.25 (-2.15%) 3,624,200 41,312.78 3,500,000 43,575 11,650 12,450 10,850
27/02/2026 11,650 -0.05 (-0.43%) 1,075,200 12,542.36 0 0 11,700 12,500 10,900
26/02/2026 11,700 -0.1 (-0.85%) 999,800 11,741.29 1,863,432 23,479.24 11,800 12,600 11,000
25/02/2026 11,800 0.2 (1.72%) 2,691,100 31,531.49 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 1,858,800 21,590.18 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.05 (0.43%) 1,479,600 17,218.72 0 0 11,600 12,400 10,800
13/02/2026 11,600 0 (0%) 833,400 9,671.99 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 650,500 7,560.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.2 (1.75%) 974,900 11,233.23 1,560,000 18,954 11,400 12,150 10,650
10/02/2026 11,400 -0.05 (-0.44%) 1,090,600 12,457.72 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.1 (-0.87%) 1,464,200 16,813.37 0 0 11,550 12,350 10,750
06/02/2026 11,550 -0.15 (-1.28%) 2,193,000 25,414.98 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 1,118,800 13,089.62 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 1,403,800 16,474.68 0 0 11,800 12,600 11,000
03/02/2026 11,800 0.05 (0.43%) 935,400 11,026.65 0 0 11,750 12,550 10,950
02/02/2026 11,750 -0.05 (-0.42%) 875,500 10,329.48 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 1,483,400 17,471.33 0 0 11,700 12,500 10,900
29/01/2026 11,700 0 (0%) 1,306,600 15,355.25 0 0 11,700 12,500 10,900
28/01/2026 11,700 -0.05 (-0.43%) 1,300,900 15,222.29 0 0 11,750 12,550 10,950
27/01/2026 11,750 0 (0%) 1,538,900 17,988.79 0 0 11,750 12,550 10,950
26/01/2026 11,750 -0.15 (-1.26%) 3,159,100 37,232.59 0 0 11,900 12,700 11,100
23/01/2026 11,900 -0.05 (-0.42%) 1,410,900 16,867.87 0 0 11,950 12,750 11,150
22/01/2026 11,950 0 (0%) 1,239,600 14,816.95 0 0 11,950 12,750 11,150
21/01/2026 11,950 -0.05 (-0.42%) 1,968,100 23,463.77 2,031,000 25,996.8 12,000 12,800 11,200
20/01/2026 12,000 -0.05 (-0.41%) 2,054,700 24,702.28 3,900,540 50,121.94 12,050 12,850 11,250
19/01/2026 12,050 -0.05 (-0.41%) 1,346,800 16,239.54 0 0 12,100 12,900 11,300
16/01/2026 12,100 -0.05 (-0.41%) 1,512,600 18,337.35 0 0 12,150 13,000 11,300
15/01/2026 12,150 0.05 (0.41%) 2,669,700 32,235.53 0 0 12,100 12,900 11,300
14/01/2026 12,100 -0.15 (-1.22%) 6,127,700 74,335.62 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 3,882,400 47,562.17 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.4 (3.39%) 6,495,200 78,809.61 0 0 11,800 12,600 11,000
09/01/2026 11,800 -0.15 (-1.26%) 2,872,100 34,129.64 0 0 11,950 12,750 11,150
08/01/2026 11,950 -0.05 (-0.42%) 6,548,000 78,339.35 800,000 10,000 12,000 12,800 11,200
07/01/2026 12,000 0.15 (1.27%) 1,314,700 15,755.25 0 0 11,850 12,650 11,050
06/01/2026 11,850 0.1 (0.85%) 1,477,900 17,425.15 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.2 (-1.67%) 2,524,800 29,892.64 0 0 11,950 12,750 11,150
31/12/2025 11,950 -0.05 (-0.42%) 979,800 11,727.01 0 0 12,000 12,800 11,200
30/12/2025 12,000 0.05 (0.42%) 1,136,300 13,610.41 0 0 11,950 12,750 11,150
29/12/2025 11,950 -0.1 (-0.83%) 980,100 11,765.63 0 0 12,050 12,850 11,250
26/12/2025 12,050 -0.05 (-0.41%) 2,009,200 24,077.74 0 0 12,100 12,900 11,300
25/12/2025 12,100 -0.05 (-0.41%) 1,592,900 19,406.41 1,200,000 15,600 12,150 13,000 11,300
24/12/2025 12,150 -0.1 (-0.82%) 2,023,100 24,662.8 0 0 12,250 13,100 11,400
23/12/2025 12,250 -0.1 (-0.81%) 1,353,900 16,628.9 4,317,774 55,267.51 12,350 13,200 11,500
22/12/2025 12,350 0.35 (2.92%) 3,297,400 40,021.26 1,115,000 14,256 12,000 12,800 11,200
19/12/2025 12,000 0.1 (0.84%) 894,000 10,684.64 0 0 11,900 12,700 11,100
18/12/2025 11,900 0 (0%) 697,300 8,275.18 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.1 (-0.83%) 784,100 9,383.16 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.25 (2.13%) 1,330,800 15,756.68 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.15 (-1.26%) 1,510,900 17,898.85 0 0 11,900 12,700 11,100
12/12/2025 11,900 -0.3 (-2.46%) 2,533,000 30,638.19 0 0 12,200 13,050 11,350
11/12/2025 12,200 -0.05 (-0.41%) 1,121,100 13,729.07 0 0 12,250 13,100 11,400
10/12/2025 12,250 0 (0%) 1,232,900 15,098.02 0 0 12,250 13,100 11,400
09/12/2025 12,250 -0.15 (-1.21%) 2,278,600 27,936.38 0 0 12,400 13,250 11,550
08/12/2025 12,400 0 (0%) 1,053,400 13,048.35 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.15 (-1.2%) 1,913,700 23,820.58 0 0 12,550 13,400 11,700
04/12/2025 12,550 0 (0%) 1,476,300 18,608.6 49,000 578.2 12,550 13,400 11,700
03/12/2025 12,550 0.25 (2.03%) 3,601,900 44,994.41 535,400 6,585.42 12,300 13,150 11,450
02/12/2025 12,300 0 (0%) 1,418,300 17,399.14 0 0 12,300 13,150 11,450
01/12/2025 12,300 0 (0%) 1,120,700 13,797.22 0 0 12,300 13,150 11,450

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