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
13/11/2026 53,000 -1.3 (-2.39%) 23,500 1,283.66 0 0 54,300 58,100 50,500
12/11/2026 54,300 0.3 (0.56%) 21,900 1,190.33 924,000 49,896 54,000 57,700 50,300
11/11/2026 54,000 -1.1 (-2.%) 99,900 5,394.62 500,000 27,600 55,100 58,900 51,300
10/11/2026 55,100 1.1 (2.04%) 27,000 1,461.37 1,366,000 73,764 54,000 57,700 50,300
09/11/2026 54,000 -0.2 (-0.37%) 6,800 367.28 730,000 38,690 54,200 57,900 50,500
06/11/2026 54,200 -1.4 (-2.52%) 27,000 1,493.26 480,000 25,920 55,600 59,400 51,800
05/11/2026 55,600 0 (0%) 2,500 140.28 0 0 55,600 59,400 51,800
04/11/2026 55,600 1.8 (3.35%) 11,200 619.8 0 0 53,800 57,500 50,100
03/11/2026 53,800 0.6 (1.13%) 6,800 364.06 0 0 53,200 56,900 49,500
02/11/2026 53,200 -1.2 (-2.21%) 24,200 1,328.12 0 0 54,400 58,200 50,600
30/10/2026 54,400 0 (0%) 6,600 359.62 0 0 54,400 58,200 50,600
29/10/2026 54,400 0.1 (0.18%) 13,100 714.29 0 0 54,300 58,100 50,500
28/10/2026 54,300 -0.2 (-0.37%) 7,700 419.8 0 0 54,500 58,300 50,700
27/10/2026 54,500 -0.1 (-0.18%) 15,800 865.07 0 0 54,600 58,400 50,800
26/10/2026 54,600 0.3 (0.55%) 26,900 1,466.34 852,000 46,008 54,300 58,100 50,500
23/10/2026 54,300 -0.1 (-0.18%) 8,800 477.73 0 0 54,400 58,200 50,600
22/10/2026 54,400 -0.7 (-1.27%) 11,400 625.94 0 0 55,100 58,900 51,300
21/10/2026 55,100 2.1 (3.96%) 22,900 1,237.03 520,000 26,000 53,000 56,700 49,300
20/10/2026 53,000 -1.6 (-2.93%) 18,300 977.94 0 0 54,600 58,400 50,800
19/10/2026 54,600 -2.5 (-4.38%) 16,300 908.65 510,000 27,540 57,100 61,000 53,200
16/10/2026 57,100 3.4 (6.33%) 156,800 8,994.29 0 0 53,700 57,400 49,950
15/10/2026 53,700 3.5 (6.97%) 40,500 2,172.79 0 0 50,200 53,700 46,700
14/10/2026 50,200 -1.2 (-2.33%) 8,700 442.44 0 0 51,400 54,900 47,850
13/10/2026 51,400 0.2 (0.39%) 4,100 210.28 93,000 4,761.6 51,200 54,700 47,650
12/10/2026 51,200 0 (0%) 22,300 1,130.41 1,078,000 54,978 51,200 54,700 47,650
09/10/2026 51,200 -0.5 (-0.97%) 6,700 342.76 0 0 51,700 55,300 48,100
08/10/2026 51,700 0.4 (0.78%) 1,100 56.72 0 0 51,300 54,800 47,750
07/10/2026 51,300 -0.6 (-1.16%) 4,500 231.94 0 0 51,900 55,500 48,300
06/10/2026 51,900 -0.1 (-0.19%) 2,100 108.47 0 0 52,000 55,600 48,400
05/10/2026 52,000 -0.6 (-1.14%) 8,100 420.74 952,000 49,504 52,600 56,200 48,950
02/10/2026 52,600 0.3 (0.57%) 600 31.52 0 0 52,300 55,900 48,650
01/10/2026 52,300 0.1 (0.19%) 2,800 145.7 0 0 52,200 55,800 48,550
30/09/2026 52,200 -0.3 (-0.57%) 2,600 135.94 0 0 52,500 56,100 48,850
29/09/2026 52,500 -1.5 (-2.78%) 4,500 234.83 0 0 54,000 57,700 50,300
28/09/2026 54,000 -1.2 (-2.17%) 12,200 655.17 5,324,000 287,348 55,200 59,000 51,400
25/09/2026 55,200 -0.7 (-1.25%) 3,100 171.37 0 0 55,900 59,800 52,000
24/09/2026 55,900 -0.4 (-0.71%) 1,000 55.75 250,000 15,000 56,300 60,200 52,400
23/09/2026 56,300 -0.1 (-0.18%) 23,500 1,311.4 50,000 2,820 56,400 60,300 52,500
22/09/2026 56,400 0.4 (0.71%) 12,000 673.06 0 0 56,000 59,900 52,100
21/09/2026 56,000 -0.7 (-1.23%) 5,700 319.35 272,000 15,640.2 56,700 60,600 52,800
18/09/2026 56,700 -0.1 (-0.18%) 9,300 527.31 0 0 56,800 60,700 52,900
17/09/2026 56,800 0 (0%) 11,200 634.38 0 0 56,800 60,700 52,900
16/09/2026 56,800 0 (0%) 19,100 1,083.36 0 0 56,800 60,700 52,900
15/09/2026 56,800 0.3 (0.53%) 46,700 2,614.06 0 0 56,500 60,400 52,600
14/09/2026 56,500 -0.1 (-0.18%) 59,800 3,338.25 518,000 29,008 56,600 60,500 52,700
11/09/2026 56,600 -0.2 (-0.35%) 20,200 1,138.89 0 0 56,800 60,700 52,900
10/09/2026 56,800 0 (0%) 21,700 1,222.03 0 0 56,800 60,700 52,900
09/09/2026 56,800 0.5 (0.89%) 17,200 974.44 0 0 56,300 60,200 52,400
08/09/2026 56,300 0 (0%) 35,100 1,951.29 0 0 56,300 60,200 52,400
07/09/2026 56,300 -1.8 (-3.1%) 17,500 1,002.71 1,426,000 82,708 58,100 62,100 54,100
04/09/2026 58,100 -0.5 (-0.85%) 21,900 1,281 0 0 58,600 62,700 54,500
03/09/2026 58,600 2.4 (4.27%) 127,900 7,495.69 0 0 56,200 60,100 52,300
28/08/2026 56,200 3.1 (5.84%) 46,900 2,579.47 0 0 53,100 56,800 49,400
27/08/2026 53,100 0.1 (0.19%) 30,700 1,615.21 0 0 53,000 56,700 49,300
26/08/2026 53,000 1.8 (3.52%) 63,100 3,349.31 0 0 51,200 54,700 47,650
25/08/2026 51,200 3.3 (6.89%) 72,200 3,578.1 0 0 47,900 51,200 44,550
24/08/2026 47,900 0.4 (0.84%) 9,100 433.36 2,564,000 120,508 47,500 50,800 44,200
21/08/2026 47,500 0.3 (0.64%) 11,800 558.33 0 0 47,200 50,500 43,900
20/08/2026 47,200 -0.2 (-0.42%) 1,600 75.81 0 0 47,400 50,700 44,100
19/08/2026 47,400 0 (0%) 6,900 326.65 0 0 47,400 50,700 44,100
18/08/2026 47,400 0.1 (0.21%) 16,900 797.88 5,434,000 255,398 47,300 50,600 44,000
17/08/2026 47,300 0 (0%) 46,700 2,198.58 0 0 47,300 50,600 44,000
14/08/2026 47,300 -0.05 (-0.11%) 37,500 1,767.82 0 0 47,350 50,600 44,050
13/08/2026 47,350 0 (0%) 127,300 5,978.48 0 0 47,350 50,600 44,050
12/08/2026 47,350 0 (0%) 66,100 3,106.71 0 0 47,350 50,600 44,050
11/08/2026 47,350 -0.05 (-0.11%) 68,100 3,192.73 816,000 38,352 47,400 50,700 44,100
10/08/2026 47,400 0.2 (0.42%) 38,200 1,793.95 0 0 47,200 50,500 43,900
07/08/2026 47,200 0.1 (0.21%) 58,300 2,743.44 0 0 47,100 50,300 43,850
06/08/2026 47,100 0 (0%) 58,300 2,722.62 0 0 47,100 50,300 43,850
05/08/2026 47,100 -0.05 (-0.11%) 73,700 3,435.52 0 0 47,150 50,400 43,850
04/08/2026 47,150 0 (0%) 71,300 3,346.42 0 0 47,150 50,400 43,850
03/08/2026 47,150 0 (0%) 32,100 1,500.39 546,000 25,665 47,150 50,400 43,850
31/07/2026 47,150 -0.15 (-0.32%) 93,300 4,351.98 0 0 47,300 50,600 44,000
30/07/2026 47,300 0.1 (0.21%) 76,600 3,566.7 0 0 47,200 50,500 43,900
29/07/2026 47,200 0 (0%) 43,500 2,024.79 0 0 47,200 50,500 43,900
28/07/2026 47,200 0 (0%) 68,300 3,148.84 0 0 47,200 50,500 43,900
27/07/2026 47,200 0 (0%) 187,400 8,788.81 2,638,000 126,624 47,200 50,500 43,900
24/07/2026 47,200 -0.2 (-0.42%) 34,700 1,636.27 0 0 47,400 50,700 44,100
23/07/2026 47,400 0.2 (0.42%) 92,900 4,360.15 300,000 14,400 47,200 50,500 43,900
22/07/2026 47,200 -0.2 (-0.42%) 52,900 2,492.64 0 0 47,400 50,700 44,100
21/07/2026 47,400 -0.1 (-0.21%) 35,600 1,684.15 0 0 47,500 50,800 44,200
20/07/2026 47,500 0 (0%) 93,400 4,429.95 2,946,000 141,408 47,500 50,800 44,200
17/07/2026 47,500 -0.5 (-1.04%) 51,100 2,427.23 0 0 48,000 51,300 44,650
16/07/2026 48,000 -0.3 (-0.62%) 31,800 1,526.27 0 0 48,300 51,600 44,950
15/07/2026 48,300 -0.2 (-0.41%) 9,400 453.39 4,263,000 204,636 48,500 51,800 45,150
14/07/2026 48,500 0.7 (1.46%) 26,700 1,276.09 0 0 47,800 51,100 44,500
13/07/2026 47,800 0 (0%) 20,200 952.58 2,624,600 121,715.7 47,800 51,100 44,500
10/07/2026 47,800 0 (0%) 41,200 1,967.87 0 0 47,800 51,100 44,500
09/07/2026 47,800 -0.2 (-0.42%) 9,600 457.2 812,200 38,985.6 48,000 51,300 44,650
08/07/2026 48,000 0.2 (0.42%) 22,100 1,054.88 0 0 47,800 51,100 44,500
07/07/2026 47,800 0 (0%) 8,500 405.04 0 0 47,800 51,100 44,500
06/07/2026 47,800 -0.2 (-0.42%) 9,000 430.37 2,466,000 118,368 48,000 51,300 44,650
03/07/2026 48,000 0.2 (0.42%) 23,800 1,098.82 0 0 47,800 51,100 44,500
02/07/2026 47,800 0.3 (0.63%) 11,700 559.63 0 0 47,500 50,800 44,200
01/07/2026 47,500 -0.5 (-1.04%) 23,400 1,117.77 0 0 48,000 51,300 44,650
30/06/2026 48,000 0 (0%) 32,100 1,540.87 500,000 24,000 48,000 51,300 44,650
29/06/2026 48,000 0 (0%) 26,800 1,286.65 0 0 48,000 51,300 44,650
26/06/2026 48,000 0 (0%) 22,400 1,076.25 0 0 48,000 51,300 44,650
25/06/2026 48,000 0 (0%) 7,900 378.79 0 0 48,000 51,300 44,650
24/06/2026 48,000 0 (0%) 18,700 891.15 0 0 48,000 51,300 44,650
23/06/2026 48,000 0.2 (0.42%) 45,900 2,196.98 0 0 47,800 51,100 44,500
22/06/2026 47,800 -1.6 (-3.24%) 20,800 1,000.6 466,000 22,834 49,400 52,800 45,950
19/06/2026 49,400 0.15 (0.3%) 19,200 947.56 0 0 49,250 52,600 45,850
18/06/2026 49,250 0.25 (0.51%) 7,200 352.76 0 0 49,000 52,400 45,600
17/06/2026 49,000 0 (0%) 6,700 328.63 0 0 49,000 52,400 45,600
16/06/2026 49,000 0.1 (0.2%) 6,600 322.84 444,000 21,756 48,900 52,300 45,500
15/06/2026 48,900 -0.1 (-0.2%) 5,800 279.05 2,042,000 100,058 49,000 52,400 45,600
12/06/2026 49,000 0 (0%) 9,200 449.13 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.15 (-0.31%) 104,800 5,094.19 0 0 49,150 52,500 45,750
10/06/2026 49,150 0.15 (0.31%) 16,100 783.37 0 0 49,000 52,400 45,600
09/06/2026 49,000 0.05 (0.1%) 30,100 1,460.66 0 0 48,950 52,300 45,550
08/06/2026 48,950 -1 (-2.%) 500 24.33 1,654,000 82,700 49,950 53,400 46,500
05/06/2026 49,950 0.85 (1.73%) 13,600 668.5 0 0 49,100 52,500 45,700
04/06/2026 49,100 -1.9 (-3.73%) 32,200 1,599.49 0 0 51,000 54,500 47,450
03/06/2026 51,000 0 (0%) 7,700 385.84 872,000 44,472 51,000 54,500 47,450
02/06/2026 51,000 -0.1 (-0.2%) 27,200 1,370.23 1,664,000 89,856 51,100 54,600 47,550
01/06/2026 51,100 -0.8 (-1.54%) 4,700 240.32 0 0 51,900 55,500 48,300
29/05/2026 51,900 0.8 (1.57%) 18,400 950.57 0 0 51,100 54,600 47,550
28/05/2026 51,100 -1.9 (-3.58%) 29,500 1,528.74 0 0 53,000 56,700 49,300
27/05/2026 53,000 0 (0%) 6,700 355 0 0 53,000 56,700 49,300
26/05/2026 53,000 0 (0%) 10,900 578.09 3,722,000 208,432 53,000 56,700 49,300
25/05/2026 53,000 -1 (-1.85%) 19,400 1,026.25 0 0 54,000 57,700 50,300
22/05/2026 54,000 -1 (-1.82%) 9,900 528.74 0 0 55,000 58,800 51,200
21/05/2026 55,000 -0.3 (-0.54%) 2,400 130.01 150,000 8,850 55,300 59,100 51,500
20/05/2026 55,300 1 (1.84%) 28,700 1,547.64 0 0 54,300 58,100 50,500
19/05/2026 54,300 -0.9 (-1.63%) 21,000 1,141.33 0 0 55,200 59,000 51,400
18/05/2026 55,200 -0.8 (-1.43%) 24,500 1,335.62 690,000 38,640 56,000 59,900 52,100
15/05/2026 56,000 0.2 (0.36%) 3,900 217.61 0 0 55,800 59,700 51,900
14/05/2026 55,800 -1 (-1.76%) 37,000 2,088.74 0 0 56,800 60,700 52,900

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