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
11/05/2026 6,550 -0.1 (-1.5%) 103,900 688.3 0 0 6,650 7,110 6,190
08/05/2026 6,650 -0.03 (-0.45%) 48,000 319.22 0 0 6,680 7,140 6,220
07/05/2026 6,680 -0.03 (-0.45%) 63,900 426.97 0 0 6,710 7,170 6,250
06/05/2026 6,710 0 (0%) 126,600 845.38 0 0 6,710 7,170 6,250
05/05/2026 6,710 -0.05 (-0.74%) 72,700 488.7 0 0 6,760 7,230 6,290
04/05/2026 6,760 0 (0%) 40,700 275.42 1,940,000 13,192 6,760 7,230 6,290
29/04/2026 6,760 -0.01 (-0.15%) 90,800 614.44 0 0 6,770 7,240 6,300
28/04/2026 6,770 -0.04 (-0.59%) 73,600 498.99 0 0 6,810 7,280 6,340
24/04/2026 6,810 -0.02 (-0.29%) 58,200 396.61 0 0 6,830 7,300 6,360
23/04/2026 6,830 0 (0%) 71,500 488.87 0 0 6,830 7,300 6,360
22/04/2026 6,830 0.01 (0.15%) 61,500 418.62 0 0 6,820 7,290 6,350
21/04/2026 6,820 -0.03 (-0.44%) 149,700 1,024.41 0 0 6,850 7,320 6,380
20/04/2026 6,850 0.02 (0.29%) 48,600 332.61 3,502,000 24,163.8 6,830 7,300 6,360
17/04/2026 6,830 0.01 (0.15%) 19,800 135.79 0 0 6,820 7,290 6,350
16/04/2026 6,820 -0.08 (-1.16%) 65,700 451.78 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.1 (-1.43%) 100,200 697.46 227,000 1,586.73 7,000 7,490 6,510
14/04/2026 7,000 0.09 (1.3%) 110,800 771. 0 0 6,910 7,390 6,430
13/04/2026 6,910 -0.15 (-2.12%) 151,600 1,054.13 227,000 1,586.73 7,060 7,550 6,570
10/04/2026 7,060 -0.01 (-0.14%) 392,900 2,783.02 0 0 7,070 7,560 6,580
09/04/2026 7,070 -0.15 (-2.08%) 227,800 1,627.13 0 0 7,220 7,720 6,720
08/04/2026 7,220 0.46 (6.8%) 479,400 3,378.58 1,046,000 7,531.2 6,760 7,230 6,290
07/04/2026 6,760 -0.03 (-0.44%) 206,500 1,406.8 0 0 6,790 7,260 6,320
06/04/2026 6,790 -0.01 (-0.15%) 194,800 1,312.95 2,330,000 15,844 6,800 7,270 6,330
03/04/2026 6,800 0 (0%) 27,800 190. 0 0 6,800 7,270 6,330
02/04/2026 6,800 -0.23 (-3.27%) 57,100 393.3 0 0 7,030 7,520 6,540
01/04/2026 7,030 0.06 (0.86%) 203,700 1,428.93 0 0 6,970 7,450 6,490
31/03/2026 6,970 0.45 (6.9%) 605,100 4,163.06 0 0 6,520 6,970 6,070
30/03/2026 6,520 -0.08 (-1.21%) 44,200 288.12 0 0 6,600 7,060 6,140
27/03/2026 6,600 0.24 (3.77%) 179,600 1,173.78 0 0 6,360 6,800 5,920
26/03/2026 6,360 -0.03 (-0.47%) 61,500 392.58 0 0 6,390 6,830 5,950
25/03/2026 6,390 0.03 (0.47%) 61,300 392.21 0 0 6,360 6,800 5,920
24/03/2026 6,360 0.14 (2.25%) 32,900 209.71 0 0 6,220 6,650 5,790
23/03/2026 6,220 -0.28 (-4.31%) 79,400 498.67 0 0 6,500 6,950 6,050
20/03/2026 6,500 -0.05 (-0.76%) 74,000 481.62 0 0 6,550 7,000 6,100
19/03/2026 6,550 -0.09 (-1.36%) 26,100 170.71 0 0 6,640 7,100 6,180
18/03/2026 6,640 -0.08 (-1.19%) 116,600 780.59 0 0 6,720 7,190 6,250
17/03/2026 6,720 0 (0%) 89,600 603.43 0 0 6,720 7,190 6,250
16/03/2026 6,720 0.02 (0.3%) 196,800 1,323.51 4,810,000 31,265 6,700 7,160 6,240
13/03/2026 6,700 0.1 (1.52%) 435,500 2,938.54 0 0 6,600 7,060 6,140
12/03/2026 6,600 0.15 (2.33%) 207,000 1,356.04 0 0 6,450 6,900 6,000
11/03/2026 6,450 0.3 (4.88%) 325,200 2,054.62 3,570,000 21,420 6,150 6,580 5,720
10/03/2026 6,150 0.1 (1.65%) 346,500 2,150.48 0 0 6,050 6,470 5,630
09/03/2026 6,050 -0.43 (-6.64%) 815,800 4,928.75 3,340,000 21,710 6,480 6,930 6,030
06/03/2026 6,480 -0.1 (-1.52%) 124,700 812.76 0 0 6,580 7,040 6,120
05/03/2026 6,580 -0.03 (-0.45%) 244,100 1,612.92 0 0 6,610 7,070 6,150
04/03/2026 6,610 -0.16 (-2.36%) 300,500 1,984.02 47,680 333.76 6,770 7,240 6,300
03/03/2026 6,770 0.01 (0.15%) 358,000 2,403.85 0 0 6,760 7,230 6,290
02/03/2026 6,760 -0.21 (-3.01%) 349,400 2,360.19 4,920,000 34,440 6,970 7,450 6,490
27/02/2026 6,970 -0.01 (-0.14%) 229,700 1,601.29 0 0 6,980 7,460 6,500
26/02/2026 6,980 -0.04 (-0.57%) 147,400 1,027.32 0 0 7,020 7,510 6,530
25/02/2026 7,020 0.07 (1.01%) 159,500 1,116. 0 0 6,950 7,430 6,470
24/02/2026 6,950 -0.06 (-0.86%) 266,100 1,854.98 0 0 7,010 7,500 6,520
23/02/2026 7,010 0.06 (0.86%) 206,300 1,439.3 0 0 6,950 7,430 6,470
13/02/2026 6,950 -0.04 (-0.57%) 133,500 931.32 0 0 6,990 7,470 6,510
12/02/2026 6,990 -0.02 (-0.29%) 76,500 535.83 0 0 7,010 7,500 6,520
11/02/2026 7,010 0.03 (0.43%) 186,700 1,311. 0 0 6,980 7,460 6,500
10/02/2026 6,980 0 (0%) 91,600 638.09 0 0 6,980 7,460 6,500
09/02/2026 6,980 0.03 (0.43%) 93,500 650.99 0 0 6,950 7,430 6,470
06/02/2026 6,950 -0.15 (-2.11%) 183,200 1,289.55 0 0 7,100 7,590 6,610
05/02/2026 7,100 -0.05 (-0.7%) 277,600 1,992.59 0 0 7,150 7,650 6,650
04/02/2026 7,150 0 (0%) 196,300 1,398.79 0 0 7,150 7,650 6,650
03/02/2026 7,150 -0.07 (-0.97%) 210,000 1,505.45 0 0 7,220 7,720 6,720
02/02/2026 7,220 -0.04 (-0.55%) 53,800 388.32 1,616,000 11,635.2 7,260 7,760 6,760
30/01/2026 7,260 0.04 (0.55%) 144,100 1,048.69 0 0 7,220 7,720 6,720
29/01/2026 7,220 0.1 (1.4%) 105,500 756.18 0 0 7,120 7,610 6,630
28/01/2026 7,120 0 (0%) 119,800 854.17 0 0 7,120 7,610 6,630
27/01/2026 7,120 0.01 (0.14%) 164,000 1,169.73 135,000 1,012.5 7,110 7,600 6,620
26/01/2026 7,110 -0.24 (-3.27%) 243,000 1,760.11 365,000 2,622.5 7,350 7,860 6,840
23/01/2026 7,350 -0.05 (-0.68%) 135,400 996.88 0 0 7,400 7,910 6,890
22/01/2026 7,400 0 (0%) 179,900 1,332.58 0 0 7,400 7,910 6,890
21/01/2026 7,400 0 (0%) 637,200 4,693.46 434,400 3,127.68 7,400 7,910 6,890
20/01/2026 7,400 0.11 (1.51%) 356,200 2,617.23 0 0 7,290 7,800 6,780
19/01/2026 7,290 -0.11 (-1.49%) 217,100 1,600.77 0 0 7,400 7,910 6,890
16/01/2026 7,400 0 (0%) 605,400 4,472.66 270,000 2,025 7,400 7,910 6,890
15/01/2026 7,400 0.07 (0.95%) 225,800 1,650.44 0 0 7,330 7,840 6,820
14/01/2026 7,330 0.07 (0.96%) 463,700 3,370.23 0 0 7,260 7,760 6,760
13/01/2026 7,260 0.01 (0.14%) 215,100 1,562.9 0 0 7,250 7,750 6,750
12/01/2026 7,250 0 (0%) 276,500 1,987.67 1,300,000 9,100 7,250 7,750 6,750
09/01/2026 7,250 -0.27 (-3.59%) 321,000 2,351.35 0 0 7,520 8,040 7,000
08/01/2026 7,520 -0.16 (-2.08%) 273,500 2,099. 0 0 7,680 8,210 7,150
07/01/2026 7,680 0.08 (1.05%) 258,000 1,965.03 0 0 7,600 8,130 7,070
06/01/2026 7,600 -0.11 (-1.43%) 196,700 1,487.5 0 0 7,710 8,240 7,180
05/01/2026 7,710 -0.29 (-3.63%) 431,300 3,386.27 800,000 6,400 8,000 8,560 7,440
31/12/2025 8,000 0.1 (1.27%) 1,818,400 14,487.38 0 0 7,900 8,450 7,350
30/12/2025 7,900 0.1 (1.28%) 794,500 6,256.44 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.15 (1.96%) 342,400 2,636.79 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.1 (1.32%) 331,200 2,494.35 1,851,168 13,883.76 7,550 8,070 7,030
25/12/2025 7,550 -0.05 (-0.66%) 269,800 2,030.2 5,447,000 38,510.29 7,600 8,130 7,070
24/12/2025 7,600 0.15 (2.01%) 319,100 2,405.83 0 0 7,450 7,970 6,930
23/12/2025 7,450 0.15 (2.05%) 363,300 2,678.5 0 0 7,300 7,810 6,790
22/12/2025 7,300 0.12 (1.67%) 235,200 1,710.9 1,820,000 12,922 7,180 7,680 6,680
19/12/2025 7,180 0 (0%) 99,500 715.73 0 0 7,180 7,680 6,680
18/12/2025 7,180 0.03 (0.42%) 78,700 564.78 0 0 7,150 7,650 6,650
17/12/2025 7,150 0.02 (0.28%) 72,300 518.21 0 0 7,130 7,620 6,640
16/12/2025 7,130 0.11 (1.57%) 249,200 1,759.31 0 0 7,020 7,510 6,530
15/12/2025 7,020 -0.13 (-1.82%) 105,300 750.29 11,620,000 82,502 7,150 7,650 6,650
12/12/2025 7,150 0.01 (0.14%) 289,700 2,093.77 0 0 7,140 7,630 6,650
11/12/2025 7,140 -0.02 (-0.28%) 93,400 668.02 0 0 7,160 7,660 6,660
10/12/2025 7,160 0.04 (0.56%) 58,200 416.76 0 0 7,120 7,610 6,630
09/12/2025 7,120 -0.13 (-1.79%) 266,000 1,897.48 800,000 5,840 7,250 7,750 6,750
08/12/2025 7,250 -0.05 (-0.68%) 200,400 1,453.37 10,360,000 75,628 7,300 7,810 6,790
05/12/2025 7,300 -0.06 (-0.82%) 103,700 758.9 0 0 7,360 7,870 6,850
04/12/2025 7,360 0.06 (0.82%) 188,100 1,377.98 0 0 7,300 7,810 6,790
03/12/2025 7,300 0.05 (0.69%) 277,200 2,025.31 0 0 7,250 7,750 6,750
02/12/2025 7,250 0 (0%) 142,300 1,029.67 0 0 7,250 7,750 6,750
01/12/2025 7,250 -0.11 (-1.49%) 143,500 1,051.71 8,610,000 62,853 7,360 7,870 6,850
28/11/2025 7,360 -0.01 (-0.14%) 136,200 999.02 0 0 7,370 7,880 6,860
27/11/2025 7,370 0.03 (0.41%) 68,600 503.74 0 0 7,340 7,850 6,830
26/11/2025 7,340 0.14 (1.94%) 160,000 1,167.03 0 0 7,200 7,700 6,700
25/11/2025 7,200 -0.12 (-1.64%) 231,500 1,689.32 0 0 7,320 7,830 6,810
24/11/2025 7,320 -0.29 (-3.81%) 282,400 2,106.71 130,000 988 7,610 8,140 7,080
21/11/2025 7,610 -0.09 (-1.17%) 122,300 937.03 0 0 7,700 8,230 7,170
20/11/2025 7,700 -0.2 (-2.53%) 226,200 1,757.15 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.18 (-2.23%) 290,600 2,298.48 0 0 8,080 8,640 7,520
18/11/2025 8,080 -0.02 (-0.25%) 382,700 3,048.61 1,480,000 11,396 8,100 8,660 7,540
17/11/2025 8,100 0.11 (1.38%) 468,900 3,768.64 1,180,000 9,086 7,990 8,540 7,440
14/11/2025 7,990 0.23 (2.96%) 747,300 5,851.64 0 0 7,760 8,300 7,220
13/11/2025 7,760 0.02 (0.26%) 393,400 3,030.39 0 0 7,740 8,280 7,200
12/11/2025 7,740 0.04 (0.52%) 448,100 3,449.43 0 0 7,700 8,230 7,170
11/11/2025 7,700 0.2 (2.67%) 511,800 3,861.68 0 0 7,500 8,020 6,980

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