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
30/01/2026 52,000 -1.6 (-2.99%) 81,200 4,152.44 0 0 53,600 57,300 49,850
29/01/2026 53,600 -0.2 (-0.37%) 39,500 2,080.51 0 0 53,800 57,500 50,100
28/01/2026 53,800 -0.2 (-0.37%) 65,700 3,465.22 0 0 54,000 57,700 50,300
27/01/2026 54,000 -2.9 (-5.1%) 66,300 3,617.41 890,000 49,840 56,900 60,800 53,000
26/01/2026 56,900 -0.7 (-1.22%) 11,300 646.97 884,000 50,388 57,600 61,600 53,600
23/01/2026 57,600 -0.3 (-0.52%) 20,900 1,193.46 0 0 57,900 61,900 53,900
22/01/2026 57,900 0.4 (0.7%) 30,800 1,764.16 0 0 57,500 61,500 53,500
21/01/2026 57,500 0.5 (0.88%) 16,000 913.95 0 0 57,000 60,900 53,100
20/01/2026 57,000 -0.4 (-0.7%) 30,800 1,777.03 3,158,000 175,210 57,400 61,400 53,400
19/01/2026 57,400 -0.1 (-0.17%) 31,300 1,813.75 4,292,000 240,352 57,500 61,500 53,500
16/01/2026 57,500 0 (0%) 63,300 3,659.68 0 0 57,500 61,500 53,500
15/01/2026 57,500 0.3 (0.52%) 80,400 4,617.25 0 0 57,200 61,200 53,200
14/01/2026 57,200 -0.1 (-0.17%) 52,000 2,972.46 0 0 57,300 61,300 53,300
13/01/2026 57,300 -0.2 (-0.35%) 28,900 1,654.75 0 0 57,500 61,500 53,500
12/01/2026 57,500 0.3 (0.52%) 49,700 2,875.09 2,170,000 130,200 57,200 61,200 53,200
09/01/2026 57,200 -2.6 (-4.35%) 32,000 1,865.17 0 0 59,800 63,900 55,700
08/01/2026 59,800 -1.1 (-1.81%) 71,200 4,289.88 0 0 60,900 65,100 56,700
07/01/2026 60,900 0 (0%) 70,700 4,282.36 0 0 60,900 65,100 56,700
06/01/2026 60,900 0.9 (1.5%) 36,300 2,175.21 0 0 60,000 64,200 55,800
05/01/2026 60,000 -1.8 (-2.91%) 25,900 1,567.82 952,000 58,072 61,800 66,100 57,500
31/12/2025 61,800 0.8 (1.31%) 126,200 7,727.65 0 0 61,000 65,200 56,800
30/12/2025 61,000 2.6 (4.45%) 56,700 3,343.25 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 25,200 1,453.06 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 6,200 357.04 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.6 (-1.02%) 67,300 3,853.55 1,185,702 68,770.72 58,600 62,700 54,500
24/12/2025 58,600 0 (0%) 5,900 342.39 2,630,000 152,540 58,600 62,700 54,500
23/12/2025 58,600 -0.1 (-0.17%) 49,400 2,901.4 0 0 58,700 62,800 54,600
22/12/2025 58,700 0.6 (1.03%) 19,300 1,118.69 2,960,000 165,760 58,100 62,100 54,100
19/12/2025 58,100 0 (0%) 8,600 498.98 0 0 58,100 62,100 54,100
18/12/2025 58,100 1.4 (2.47%) 23,200 1,343.91 0 0 56,700 60,600 52,800
17/12/2025 56,700 -2.1 (-3.57%) 9,000 517.58 430,000 27,004 58,800 62,900 54,700
16/12/2025 58,800 1.3 (2.26%) 51,200 2,971.5 0 0 57,500 61,500 53,500
15/12/2025 57,500 2 (3.6%) 40,800 2,300.94 2,090,000 117,040 55,500 59,300 51,700
12/12/2025 55,500 -2 (-3.48%) 52,200 2,953 0 0 57,500 61,500 53,500
11/12/2025 57,500 -0.4 (-0.69%) 33,000 1,901.14 430,000 23,478 57,900 61,900 53,900
10/12/2025 57,900 -0.8 (-1.36%) 12,200 710.98 0 0 58,700 62,800 54,600
09/12/2025 58,700 -0.6 (-1.01%) 6,700 391.44 200,000 11,860 59,300 63,400 55,200
08/12/2025 59,300 0.6 (1.02%) 15,700 921.72 1,764,000 102,312 58,700 62,800 54,600
05/12/2025 58,700 0.5 (0.86%) 19,900 1,169.29 23,800 1,289.96 58,200 62,200 54,200
04/12/2025 58,200 0.3 (0.52%) 41,400 2,400.31 22,000 1,185.8 57,900 61,900 53,900
03/12/2025 57,900 -0.4 (-0.69%) 24,200 1,381.58 0 0 58,300 62,300 54,300
02/12/2025 58,300 0 (0%) 25,400 1,474.92 0 0 58,300 62,300 54,300
01/12/2025 58,300 0 (0%) 11,800 687.13 390,000 22,620 58,300 62,300 54,300
28/11/2025 58,300 0 (0%) 25,600 1,492.63 0 0 58,300 62,300 54,300
27/11/2025 58,300 0 (0%) 23,000 1,343.98 20,000 1,086 58,300 62,300 54,300
26/11/2025 58,300 -0.4 (-0.68%) 17,600 1,032.86 0 0 58,700 62,800 54,600
25/11/2025 58,700 -1.4 (-2.33%) 14,800 876.38 0 0 60,100 64,300 55,900
24/11/2025 60,100 0.1 (0.17%) 32,400 1,947.72 0 0 60,000 64,200 55,800
21/11/2025 60,000 -0.3 (-0.5%) 24,300 1,462.26 0 0 60,300 64,500 56,100
20/11/2025 60,300 0 (0%) 8,700 525.61 0 0 60,300 64,500 56,100
19/11/2025 60,300 -0.8 (-1.31%) 22,500 1,362.78 22,000 1,251.8 61,100 65,300 56,900
18/11/2025 61,100 -0.4 (-0.65%) 28,500 1,744.82 354,000 21,240 61,500 65,800 57,200
17/11/2025 61,500 0.8 (1.32%) 9,400 575.6 0 0 60,700 64,900 56,500
14/11/2025 60,700 -0.2 (-0.33%) 13,900 846.07 0 0 60,900 65,100 56,700
13/11/2025 60,900 0 (0%) 17,500 1,063.01 0 0 60,900 65,100 56,700
12/11/2025 60,900 0.4 (0.66%) 11,100 675.34 184,000 11,776 60,500 64,700 56,300
11/11/2025 60,500 0.2 (0.33%) 13,700 828.83 183,000 11,712 60,300 64,500 56,100
10/11/2025 60,300 -0.2 (-0.33%) 137,900 8,327.62 510,000 30,702 60,500 64,700 56,300
07/11/2025 60,500 0.3 (0.5%) 25,200 1,544.39 0 0 60,200 64,400 56,000
06/11/2025 60,200 -0.1 (-0.17%) 9,300 560.97 0 0 60,300 64,500 56,100
05/11/2025 60,300 0 (0%) 23,700 1,422.22 40,000 2,400 60,300 64,500 56,100
04/11/2025 60,300 -0.5 (-0.82%) 41,000 2,487.04 0 0 60,800 65,000 56,600
03/11/2025 60,800 -1.8 (-2.88%) 16,200 985.33 2,320,000 143,840 62,600 66,900 58,300
31/10/2025 62,600 -0.1 (-0.16%) 23,200 1,440.09 0 0 62,700 67,000 58,400
30/10/2025 62,700 -0.2 (-0.32%) 46,000 2,866.75 0 0 62,900 67,300 58,500
29/10/2025 62,900 -1.2 (-1.87%) 27,400 1,723.52 0 0 64,100 68,500 59,700
28/10/2025 64,100 2.3 (3.72%) 54,100 3,297.43 0 0 61,800 66,100 57,500
27/10/2025 61,800 -2.4 (-3.74%) 103,100 6,476.1 2,243,000 144,042 64,200 68,600 59,800
24/10/2025 64,200 -1.4 (-2.13%) 97,200 6,136.26 0 0 65,600 70,100 61,100
23/10/2025 65,600 -0.5 (-0.76%) 24,200 1,594.18 0 0 66,100 70,700 61,500
22/10/2025 66,100 -0.7 (-1.05%) 38,100 2,494.18 0 0 66,800 71,400 62,200
21/10/2025 66,800 2.2 (3.41%) 96,000 6,356.19 2,078,000 137,148 64,600 69,100 60,100
20/10/2025 64,600 -4.8 (-6.92%) 98,900 6,589.88 2,527,000 166,655 69,400 74,200 64,600
17/10/2025 69,400 -1.4 (-1.98%) 50,200 3,516.1 0 0 70,800 75,700 65,900
16/10/2025 70,800 4.6 (6.95%) 188,100 13,143.85 0 0 66,200 70,800 61,600
15/10/2025 66,200 -0.1 (-0.15%) 47,500 3,134.03 0 0 66,300 70,900 61,700
14/10/2025 66,300 -1.7 (-2.5%) 60,200 4,051.09 0 0 68,000 72,700 63,300
13/10/2025 68,000 0.6 (0.89%) 33,100 2,222.49 1,314,000 88,038 67,400 72,100 62,700
10/10/2025 67,400 -0.1 (-0.15%) 42,300 2,858.12 0 0 67,500 72,200 62,800
09/10/2025 67,500 0.5 (0.75%) 45,700 3,063.56 33,000 2,211 67,000 71,600 62,400
08/10/2025 67,000 0 (0%) 53,000 3,535.85 0 0 67,000 71,600 62,400
07/10/2025 67,000 -0.8 (-1.18%) 81,400 5,475.96 519,000 36,330 67,800 72,500 63,100
06/10/2025 67,800 0.5 (0.74%) 62,600 4,251.68 2,258,000 153,544 67,300 72,000 62,600
03/10/2025 67,300 -1.3 (-1.9%) 85,200 5,805.6 0 0 68,600 73,400 63,800
02/10/2025 68,600 0.7 (1.03%) 78,400 5,447.8 0 0 67,900 72,600 63,200
01/10/2025 67,900 0.6 (0.89%) 414,500 28,159.28 2,140,000 151,940 67,300 72,000 62,600
30/09/2025 67,300 -3.7 (-5.21%) 195,900 13,414 0 0 71,000 75,900 66,100
29/09/2025 71,000 0 (0%) 102,500 7,338.24 536,000 40,575.2 71,000 75,900 66,100
26/09/2025 71,000 -1.6 (-2.2%) 127,400 9,183.5 620,000 42,160 72,600 77,600 67,600
25/09/2025 72,600 1.6 (2.25%) 141,900 10,284.91 2,406,000 162,589.6 71,000 75,900 66,100
24/09/2025 71,000 -1.2 (-1.66%) 131,400 9,459.54 295,000 20,650 72,200 77,200 67,200
23/09/2025 72,200 -0.8 (-1.1%) 57,200 4,120.16 666,823 45,777.61 73,000 78,100 67,900
22/09/2025 73,000 -3 (-3.95%) 126,100 9,312.9 0 0 76,000 81,300 70,700
19/09/2025 76,000 -2.9 (-3.68%) 90,200 6,886.24 405,000 30,375 78,900 84,400 73,400
18/09/2025 78,900 1.2 (1.54%) 76,000 5,939.99 0 0 77,700 83,100 72,300
17/09/2025 77,700 -0.4 (-0.51%) 232,600 17,765.91 0 0 78,100 83,500 72,700
16/09/2025 78,100 -3.2 (-3.94%) 254,200 20,370.69 1,272,000 100,480 81,300 86,900 75,700
15/09/2025 81,300 5.3 (6.97%) 341,300 27,660.41 678,000 51,528 76,000 81,300 70,700
12/09/2025 76,000 4.9 (6.89%) 398,500 29,627.9 0 0 71,100 76,000 66,200
11/09/2025 71,100 0.1 (0.14%) 157,400 10,929.07 0 0 71,000 75,900 66,100
10/09/2025 71,000 -1 (-1.39%) 218,800 15,447.11 155,000 10,540 72,000 77,000 67,000
09/09/2025 72,000 -1.8 (-2.44%) 48,700 3,466.15 1,180,000 81,420 73,800 78,900 68,700
08/09/2025 73,800 2.9 (4.09%) 73,100 5,304.37 144,000 9,792 70,900 75,800 66,000
05/09/2025 70,900 4.6 (6.94%) 155,600 10,748.13 0 0 66,300 70,900 61,700
04/09/2025 66,300 0.1 (0.15%) 38,400 2,546.77 0 0 66,200 70,800 61,600
03/09/2025 66,200 0.3 (0.46%) 28,800 1,916.6 557,000 38,990 65,900 70,500 61,300
29/08/2025 65,900 0.7 (1.07%) 28,200 1,841.69 0 0 65,200 69,700 60,700
28/08/2025 65,200 -0.6 (-0.91%) 32,800 2,126.08 0 0 65,800 70,400 61,200
27/08/2025 65,800 3.2 (5.11%) 88,800 5,837.13 70,000 4,382 62,600 66,900 58,300
26/08/2025 62,600 -0.4 (-0.63%) 59,800 3,756.15 0 0 63,000 67,400 58,600
25/08/2025 63,000 -1.9 (-2.93%) 37,300 2,344.25 0 0 64,900 69,400 60,400
22/08/2025 64,900 3.2 (5.19%) 100,200 6,461.45 0 0 61,700 66,000 57,400
21/08/2025 61,700 -0.9 (-1.44%) 66,000 4,097.94 0 0 62,600 66,900 58,300
20/08/2025 62,600 -2.9 (-4.43%) 84,500 5,286.85 0 0 65,500 70,000 61,000
19/08/2025 65,500 -2.5 (-3.68%) 73,800 5,011.1 0 0 68,000 72,700 63,300
18/08/2025 68,000 -1.3 (-1.88%) 91,700 6,399.08 20,000 1,400 69,300 74,100 64,500
15/08/2025 69,300 -2.4 (-3.35%) 91,700 6,434.15 0 0 71,700 76,700 66,700
14/08/2025 71,700 -0.3 (-0.42%) 55,900 3,960.11 0 0 72,000 77,000 67,000
13/08/2025 72,000 0 (0%) 65,000 4,653.54 0 0 72,000 77,000 67,000
12/08/2025 72,000 0.7 (0.98%) 79,200 5,636.22 0 0 71,300 76,200 66,400
11/08/2025 71,300 0.9 (1.28%) 63,300 4,514.27 93,000 6,510 70,400 75,300 65,500
08/08/2025 70,400 -0.6 (-0.85%) 66,500 4,710.98 0 0 71,000 75,900 66,100
07/08/2025 71,000 1 (1.43%) 111,600 7,873.79 0 0 70,000 74,900 65,100
06/08/2025 70,000 0 (0%) 92,500 6,520.53 0 0 70,000 74,900 65,100
05/08/2025 70,000 -5 (-6.67%) 183,500 13,034.29 288,000 21,888 75,000 80,200 69,800
04/08/2025 75,000 -1 (-1.32%) 139,200 10,791.8 0 0 76,000 81,300 70,700
01/08/2025 76,000 4.9 (6.89%) 299,300 22,716.53 0 0 71,100 76,000 66,200

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