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
08/05/2026 193,900 3.4 (1.78%) 27,800 5,348.48 147,900 24,299.9 190,500 219,000 162,000
07/05/2026 191,100 1.5 (0.79%) 5,900 1,123.66 0 0 189,600 218,000 161,200
06/05/2026 191,700 7.1 (3.85%) 16,754 3,175.47 220,000 34,540 184,600 212,200 157,000
05/05/2026 194,500 0.3 (0.15%) 72,692 13,422.41 0 0 194,200 223,300 165,100
04/05/2026 194,400 0 (0%) 12,091 2,348.13 0 0 194,400 223,500 165,300
29/04/2026 195,800 2.2 (1.14%) 18,041 3,507.39 0 0 193,600 222,600 164,600
28/04/2026 194,000 0.9 (0.47%) 43,388 8,398.43 76,900 17,071.8 193,100 222,000 164,200
24/04/2026 192,000 -1.1 (-0.57%) 48,446 9,355.17 3,000 600 193,100 222,000 164,200
23/04/2026 192,000 0.6 (0.31%) 30,836 5,954.33 29,000 5,800 191,400 220,100 162,700
22/04/2026 191,400 6.4 (3.46%) 112,542 21,545.18 0 0 185,000 212,700 157,300
21/04/2026 187,300 0.4 (0.21%) 44,092 8,159. 0 0 186,900 214,900 158,900
20/04/2026 188,000 7.5 (4.16%) 101,985 19,059.32 0 0 180,500 207,500 153,500
17/04/2026 180,500 1.8 (1.01%) 33,313 6,013.89 0 0 178,700 205,500 151,900
16/04/2026 179,000 0.8 (0.45%) 32,567 5,818.23 20,000 4,000 178,200 204,900 151,500
15/04/2026 179,500 1.4 (0.79%) 13,862 2,469.66 616,600 94,160 178,100 204,800 151,400
14/04/2026 179,400 -0.3 (-0.17%) 11,535 2,054.95 142,000 28,400 179,700 206,600 152,800
13/04/2026 179,700 2.6 (1.47%) 25,223 4,532.15 187,000 37,947.2 177,100 203,600 150,600
10/04/2026 179,800 7 (4.05%) 84,027 14,884.56 0 0 172,800 198,700 146,900
09/04/2026 173,700 3.4 (2.%) 67,463 11,654.46 0 0 170,300 195,800 144,800
08/04/2026 173,200 3.3 (1.94%) 31,202 5,313.44 0 0 169,900 195,300 144,500
07/04/2026 172,500 3.5 (2.07%) 21,222 3,605.61 204,400 29,483.6 169,000 194,300 143,700
06/04/2026 171,000 1.2 (0.71%) 20,517 3,467.33 0 0 169,800 195,200 144,400
03/04/2026 172,000 -2.3 (-1.32%) 10,530 1,788.51 0 0 174,300 200,400 148,200
02/04/2026 169,800 -2.4 (-1.39%) 35,850 6,249.52 0 0 172,200 198,000 146,400
01/04/2026 172,900 2.4 (1.41%) 47,565 8,189.62 0 0 170,500 196,000 145,000
31/03/2026 170,900 1.7 (1.%) 44,634 7,608.69 0 0 169,200 194,500 143,900
30/03/2026 169,900 -3.2 (-1.85%) 6,109 1,033.89 500 73.6 173,100 199,000 147,200
27/03/2026 174,000 3.7 (2.17%) 71,620 12,397.2 0 0 170,300 195,800 144,800
26/03/2026 169,700 1.4 (0.83%) 57,994 9,874.22 0 0 168,300 193,500 143,100
25/03/2026 169,500 6.6 (4.05%) 65,291 10,985.51 0 0 162,900 187,300 138,500
24/03/2026 163,900 5.9 (3.73%) 61,657 10,046.5 0 0 158,000 181,700 134,300
23/03/2026 156,000 -11.4 (-6.81%) 69,586 10,997.08 0 0 167,400 192,500 142,300
20/03/2026 167,900 -3 (-1.76%) 32,850 5,499.4 0 0 170,900 196,500 145,300
19/03/2026 170,000 0.1 (0.06%) 33,233 5,678.05 0 0 169,900 195,300 144,500
18/03/2026 171,400 1.1 (0.65%) 6,134 1,042.27 0 0 170,300 195,800 144,800
17/03/2026 171,000 3.4 (2.03%) 27,242 4,638.7 0 0 167,600 192,700 142,500
16/03/2026 168,000 -0.3 (-0.18%) 11,645 1,951.3 75,000 12,622.5 168,300 193,500 143,100
13/03/2026 167,500 -1.6 (-0.95%) 6,606 1,111.07 0 0 169,100 194,400 143,800
12/03/2026 170,400 3 (1.79%) 128,954 21,810.24 0 0 167,400 192,500 142,300
11/03/2026 167,100 3 (1.83%) 15,698 2,628.22 0 0 164,100 188,700 139,500
10/03/2026 164,500 6.9 (4.38%) 45,502 7,468.03 0 0 157,600 181,200 134,000
09/03/2026 153,500 -18.5 (-10.76%) 86,923 13,699.53 0 0 172,000 197,800 146,200
06/03/2026 173,900 -1.3 (-0.74%) 29,300 5,039.08 0 0 175,200 201,400 149,000
05/03/2026 175,000 -0.4 (-0.23%) 17,732 3,106.38 0 0 175,400 201,700 149,100
04/03/2026 177,000 -4 (-2.21%) 45,499 7,982.22 0 0 181,000 208,100 153,900
03/03/2026 180,000 -1.9 (-1.04%) 28,474 5,153.14 0 0 181,900 209,100 154,700
02/03/2026 180,800 2.1 (1.18%) 109,782 19,967.98 0 0 178,700 205,500 151,900
27/02/2026 179,000 4.3 (2.46%) 24,184 4,321.98 0 0 174,700 200,900 148,500
26/02/2026 178,000 8.8 (5.2%) 140,813 24,596.62 0 0 169,200 194,500 143,900
25/02/2026 170,800 1.6 (0.95%) 15,422 2,608.59 0 0 169,200 194,500 143,900
24/02/2026 168,900 -1.3 (-0.76%) 5,868 992.99 0 0 170,200 195,700 144,700
23/02/2026 171,500 3.3 (1.96%) 11,427 1,944.79 0 0 168,200 193,400 143,000
13/02/2026 169,500 4.2 (2.54%) 20,409 3,432.8 0 0 165,300 190,000 140,600
12/02/2026 164,900 2.7 (1.66%) 9,053 1,496.74 0 0 162,200 186,500 137,900
11/02/2026 164,000 2.6 (1.61%) 14,242 2,402.01 0 0 161,400 185,600 137,200
10/02/2026 162,000 -0.2 (-0.12%) 13,173 2,126.21 0 0 162,200 186,500 137,900
09/02/2026 163,500 1.6 (0.99%) 14,612 2,370.37 0 0 161,900 186,100 137,700
06/02/2026 160,000 -7.9 (-4.71%) 58,417 9,460.39 0 0 167,900 193,000 142,800
05/02/2026 166,600 1 (0.6%) 19,169 3,217.73 0 0 165,600 190,400 140,800
04/02/2026 166,800 0.6 (0.36%) 8,516 1,410.07 0 0 166,200 191,100 141,300
03/02/2026 165,600 -2.6 (-1.55%) 33,600 5,584.32 0 0 168,200 193,400 143,000
02/02/2026 168,000 -1.6 (-0.94%) 23,749 3,995.78 0 0 169,600 195,000 144,200
30/01/2026 169,800 0.7 (0.41%) 51,983 8,818.54 186,187 36,194.75 169,100 194,400 143,800
29/01/2026 168,900 2.2 (1.32%) 128,742 21,767.68 0 0 166,700 191,700 141,700
28/01/2026 173,600 11.7 (7.23%) 89,379 14,902.33 0 0 161,900 186,100 137,700
27/01/2026 162,100 3.1 (1.95%) 23,891 3,866.94 0 0 159,000 182,800 135,200
26/01/2026 158,300 -4.9 (-3.%) 68,257 10,850.56 0 0 163,200 187,600 138,800
23/01/2026 160,000 -7.3 (-4.36%) 36,108 5,892.85 0 0 167,300 192,300 142,300
22/01/2026 165,000 1.9 (1.16%) 49,487 8,279.76 0 0 163,100 187,500 138,700
21/01/2026 165,500 8.4 (5.35%) 96,337 15,716.69 0 0 157,100 180,600 133,600
20/01/2026 158,200 0.4 (0.25%) 25,083 3,940.59 0 0 157,800 181,400 134,200
19/01/2026 160,000 7 (4.58%) 61,946 9,776.13 0 0 153,000 175,900 130,100
16/01/2026 155,000 6.7 (4.52%) 89,852 13,749.77 41,097 7,007.04 148,300 170,500 126,100
15/01/2026 148,000 -1.3 (-0.87%) 18,061 2,678.61 273,400 46,915.44 149,300 171,600 127,000
14/01/2026 148,200 -0.9 (-0.6%) 97,333 14,530.87 0 0 149,100 171,400 126,800
13/01/2026 149,000 -0.4 (-0.27%) 33,520 4,998.12 0 0 149,400 171,800 127,000
12/01/2026 149,200 -1.9 (-1.26%) 70,538 10,538.31 0 0 151,100 173,700 128,500
09/01/2026 150,000 -0.2 (-0.13%) 52,886 7,991.04 0 0 150,200 172,700 127,700
08/01/2026 150,000 3.3 (2.25%) 104,513 15,700.32 0 0 146,700 168,700 124,700
07/01/2026 147,500 2.6 (1.79%) 44,466 6,525.32 0 0 144,900 166,600 123,200
06/01/2026 146,500 1 (0.69%) 36,513 5,289.68 0 0 145,500 167,300 123,700
05/01/2026 145,000 -1.6 (-1.09%) 22,806 3,318.37 0 0 146,600 168,500 124,700
31/12/2025 146,400 -2.9 (-1.94%) 38,157 5,593.96 0 0 149,300 171,600 127,000
30/12/2025 148,600 -2.1 (-1.39%) 23,837 3,559.18 0 0 150,700 173,300 128,100
29/12/2025 151,200 2.2 (1.48%) 139,679 21,054.26 0 0 149,000 171,300 126,700
26/12/2025 149,700 2.6 (1.77%) 148,211 22,088.74 0 0 147,100 169,100 125,100
25/12/2025 147,500 5.9 (4.17%) 80,033 11,774.41 0 0 141,600 162,800 120,400
24/12/2025 143,000 2.5 (1.78%) 179,863 25,469.45 0 0 140,500 161,500 119,500
23/12/2025 139,000 -1.6 (-1.14%) 28,149 3,955.04 0 0 140,600 161,600 119,600
22/12/2025 142,000 0.5 (0.35%) 39,542 5,558.3 0 0 141,500 162,700 120,300
19/12/2025 141,000 1.7 (1.22%) 11,390 1,611.61 89,000 11,347.5 139,300 160,100 118,500
18/12/2025 142,200 0.1 (0.07%) 39,203 5,460.49 20,708 2,501.53 142,100 163,400 120,800
17/12/2025 142,000 -0.4 (-0.28%) 21,895 3,111.85 0 0 142,400 163,700 121,100
16/12/2025 142,100 0 (0%) 13,051 1,859.06 0 0 142,100 163,400 120,800
15/12/2025 141,700 0 (0%) 10,800 1,534.86 0 0 141,700 162,900 120,500
12/12/2025 142,500 1.2 (0.85%) 29,836 4,228.73 0 0 141,300 162,400 120,200
11/12/2025 142,900 0.8 (0.56%) 11,135 1,573.42 0 0 142,100 163,400 120,800
10/12/2025 142,500 -0.4 (-0.28%) 22,048 3,133.14 0 0 142,900 164,300 121,500
09/12/2025 143,000 -2.4 (-1.65%) 14,292 2,041.99 0 0 145,400 167,200 123,600
08/12/2025 145,400 2.7 (1.89%) 58,230 8,466.27 0 0 142,700 164,100 121,300
05/12/2025 144,000 1.8 (1.27%) 31,482 4,491.23 0 0 142,200 163,500 120,900
04/12/2025 143,000 1.2 (0.85%) 13,900 1,976.06 0 0 141,800 163,000 120,600
03/12/2025 143,000 3.8 (2.73%) 24,798 3,517.52 0 0 139,200 160,000 118,400
02/12/2025 142,000 1.4 (1.%) 35,059 4,879.4 0 0 140,600 161,600 119,600
01/12/2025 140,000 -2.2 (-1.55%) 12,832 1,803.98 0 0 142,200 163,500 120,900
28/11/2025 141,000 -2.2 (-1.54%) 12,313 1,750.43 0 0 143,200 164,600 121,800
27/11/2025 143,000 2.8 (2.%) 37,142 5,319.18 0 0 140,200 161,200 119,200
26/11/2025 141,700 3.3 (2.38%) 19,493 2,733.46 0 0 138,400 159,100 117,700
25/11/2025 139,700 -0.7 (-0.5%) 61,554 8,518.15 0 0 140,400 161,400 119,400
24/11/2025 139,000 -4.3 (-3.%) 52,874 7,424.78 0 0 143,300 164,700 121,900
21/11/2025 143,000 -1.7 (-1.17%) 28,233 4,045.6 0 0 144,700 166,400 123,000
20/11/2025 145,400 1.2 (0.83%) 31,781 4,599.38 0 0 144,200 165,800 122,600
19/11/2025 144,200 -0.9 (-0.62%) 28,279 4,077.64 0 0 145,100 166,800 123,400
18/11/2025 146,900 0.1 (0.07%) 41,368 6,002.32 10,000 1,490 146,800 168,800 124,800
17/11/2025 145,900 -2.1 (-1.42%) 34,065 5,002.41 0 0 148,000 170,200 125,800
14/11/2025 149,000 0.3 (0.2%) 32,745 4,846.73 10,000 1,480 148,700 171,000 126,400
13/11/2025 148,000 -1.7 (-1.14%) 15,431 2,293.93 0 0 149,700 172,100 127,300
12/11/2025 148,800 2.3 (1.57%) 106,891 16,001.3 0 0 146,500 168,400 124,600
11/11/2025 147,000 -1.5 (-1.01%) 41,674 6,104.64 0 0 148,500 170,700 126,300
10/11/2025 147,600 0 (0%) 136,814 20,318.19 0 0 147,600 169,700 125,500

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