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
26/06/2026 61,400 0.6 (0.99%) 3,344,300 204,559.82 0 0 60,800 65,000 56,600
25/06/2026 60,800 -0.2 (-0.33%) 3,093,500 188,580.2 0 0 61,000 65,200 56,800
24/06/2026 61,000 -0.3 (-0.49%) 2,542,500 155,568.64 0 0 61,300 65,500 57,100
23/06/2026 61,300 0 (0%) 5,176,000 320,493.24 0 0 61,300 65,500 57,100
22/06/2026 61,300 -0.4 (-0.65%) 2,686,300 165,054.57 90,000 5,940 61,700 66,000 57,400
19/06/2026 61,700 0.1 (0.16%) 4,869,000 299,654.88 119,400 7,856.52 61,600 65,900 57,300
18/06/2026 61,600 -0.6 (-0.96%) 4,650,700 287,739.54 90,000 5,895 62,200 66,500 57,900
17/06/2026 62,200 0.4 (0.65%) 6,825,500 423,450.28 27,000 1,692.9 61,800 66,100 57,500
16/06/2026 61,800 0.2 (0.32%) 3,110,000 192,490.24 0 0 61,600 65,900 57,300
15/06/2026 61,600 0 (0%) 5,222,300 323,376.88 127,000 7,844.6 61,600 65,900 57,300
12/06/2026 61,600 0 (0%) 3,152,300 194,823.97 180,000 10,936.65 61,600 65,900 57,300
11/06/2026 61,600 -0.1 (-0.16%) 2,588,500 159,426.26 0 0 61,700 66,000 57,400
10/06/2026 61,700 0.2 (0.33%) 2,309,200 142,744.38 200,000 12,475 61,500 65,800 57,200
09/06/2026 61,500 0.2 (0.33%) 2,564,800 157,544.51 0 0 61,300 65,500 57,100
08/06/2026 61,300 -0.4 (-0.65%) 7,352,300 451,580.18 377,000 24,067 61,700 66,000 57,400
05/06/2026 61,700 -0.5 (-0.8%) 4,011,200 248,311.69 0 0 62,200 66,500 57,900
04/06/2026 62,200 0.3 (0.48%) 3,910,600 243,266.68 150,000 9,285 61,900 66,200 57,600
03/06/2026 61,900 0.3 (0.49%) 4,431,300 273,821.94 0 0 61,600 65,900 57,300
02/06/2026 61,600 -0.6 (-0.96%) 5,063,900 314,268.53 3,180,000 197,667 62,200 66,500 57,900
01/06/2026 62,200 0.2 (0.32%) 2,924,300 181,758.51 20,000 1,228 62,000 66,300 57,700
29/05/2026 62,000 -0.8 (-1.27%) 5,820,000 362,483.74 0 0 62,800 67,100 58,500
28/05/2026 62,800 -1.4 (-2.18%) 4,972,400 314,363.95 20,000 1,240 64,200 68,600 59,800
27/05/2026 64,200 -0.2 (-0.31%) 4,185,600 268,139.55 125,100 7,717 64,400 68,900 59,900
26/05/2026 64,400 0.7 (1.1%) 5,623,900 359,407.73 70,000 4,245 63,700 68,100 59,300
25/05/2026 63,700 0.2 (0.31%) 5,410,300 341,435.82 0 0 63,500 67,900 59,100
22/05/2026 63,500 -1.4 (-2.16%) 8,118,400 519,017.54 320,000 20,408 64,900 69,400 60,400
21/05/2026 64,900 0.3 (0.46%) 20,114,300 1,314,808.96 128,000 7,933.1 64,600 69,100 60,100
20/05/2026 64,600 0.2 (0.31%) 14,381,600 912,680.53 40,000 2,454 64,400 68,900 59,900
19/05/2026 64,400 1.2 (1.9%) 24,224,800 1,551,840.92 176,100 11,119.91 63,200 67,600 58,800
18/05/2026 63,200 2.5 (4.12%) 18,877,600 1,176,153.32 1,572,500 95,370.75 60,700 64,900 56,500
15/05/2026 60,700 -0.3 (-0.49%) 8,271,800 505,562.96 88,000 5,292.4 61,000 65,200 56,800
14/05/2026 61,000 0.9 (1.5%) 5,612,100 341,839.66 95,000 5,737.02 60,100 64,300 55,900
13/05/2026 60,100 0.2 (0.33%) 8,868,000 532,588.21 88,000 5,307.8 59,900 64,000 55,800
12/05/2026 59,900 -0.4 (-0.66%) 6,549,200 392,310.99 40,000 2,580 60,300 64,500 56,100
11/05/2026 60,300 -0.4 (-0.66%) 5,510,000 334,333.33 88,000 5,299.8 60,700 64,900 56,500
08/05/2026 60,700 0.4 (0.66%) 9,970,000 608,705.63 40,000 2,244 60,300 64,500 56,100
07/05/2026 60,300 -0.2 (-0.33%) 6,055,700 366,643.55 57,000 3,426 60,500 64,700 56,300
06/05/2026 60,500 0.6 (1.%) 5,807,400 349,004.72 120,000 7,211.5 59,900 64,000 55,800
05/05/2026 59,900 -0.8 (-1.32%) 6,407,700 384,480.01 97,100 5,811.4 60,700 64,900 56,500
04/05/2026 60,700 0.9 (1.51%) 7,506,200 454,242.1 110,000 7,029 59,800 63,900 55,700
29/04/2026 59,800 0 (0%) 6,431,000 385,541.99 67,000 4,045 59,800 63,900 55,700
28/04/2026 59,800 -0.8 (-1.32%) 7,596,400 458,898.44 55,000 3,363 60,600 64,800 56,400
24/04/2026 60,600 -2.2 (-3.5%) 11,882,500 730,333.18 87,000 5,245.6 62,800 67,100 58,500
23/04/2026 62,800 3.4 (5.72%) 35,200,000 2,195,095.39 95,000 5,932 59,400 63,500 55,300
22/04/2026 59,400 -0.2 (-0.34%) 3,011,000 178,851.53 67,000 3,878.5 59,600 63,700 55,500
21/04/2026 59,600 -0.5 (-0.83%) 6,379,000 382,832.61 132,000 8,060.2 60,100 64,300 55,900
20/04/2026 60,100 0.6 (1.01%) 6,442,900 386,202.74 142,000 8,691.2 59,500 63,600 55,400
17/04/2026 59,500 0.1 (0.17%) 4,257,800 253,681.01 178,000 10,774.9 59,400 63,500 55,300
16/04/2026 59,400 -0.5 (-0.83%) 4,174,500 248,589.24 112,000 6,970.6 59,900 64,000 55,800
15/04/2026 59,900 0.6 (1.01%) 8,919,600 535,665.61 222,000 13,872.48 59,300 63,400 55,200
14/04/2026 59,300 0.1 (0.17%) 5,548,100 329,617.45 5,663,000 350,301 59,200 63,300 55,100
13/04/2026 59,200 -0.6 (-1.%) 5,088,700 301,517.44 153,000 9,419.3 59,800 63,900 55,700
10/04/2026 59,800 0.4 (0.67%) 7,655,400 460,756.98 95,000 5,930 59,400 63,500 55,300
09/04/2026 59,400 -0.8 (-1.33%) 6,217,700 370,632.92 61,000 3,660 60,200 64,400 56,000
08/04/2026 60,200 2.2 (3.79%) 13,743,100 819,249.39 54,000 3,113.9 58,000 62,000 54,000
07/04/2026 58,000 0 (0%) 3,889,100 225,383.47 122,000 6,987 58,000 62,000 54,000
06/04/2026 58,000 0.3 (0.52%) 4,303,300 249,354.74 74,000 4,481.4 57,700 61,700 53,700
03/04/2026 57,700 -0.5 (-0.86%) 5,919,600 343,572.25 122,000 7,182.5 58,200 62,200 54,200
02/04/2026 58,200 -0.8 (-1.36%) 5,664,500 330,941.79 40,000 2,406 59,000 63,100 54,900
01/04/2026 59,000 0.9 (1.55%) 8,254,700 485,833.87 38,000 2,266.7 58,100 62,100 54,100
31/03/2026 58,100 0.1 (0.17%) 5,481,100 319,796.8 0 0 58,000 62,000 54,000
30/03/2026 58,000 -0.8 (-1.36%) 5,546,000 321,988.84 5,178,000 283,602 58,800 62,900 54,700
27/03/2026 58,800 0.9 (1.55%) 6,135,900 358,295.37 0 0 57,900 61,900 53,900
26/03/2026 57,900 -0.5 (-0.86%) 6,217,800 359,733.38 0 0 58,400 62,400 54,400
25/03/2026 58,400 0.2 (0.34%) 8,558,200 499,808.59 27,000 1,620 58,200 62,200 54,200
24/03/2026 58,200 0.6 (1.04%) 4,332,300 253,024.76 0 0 57,600 61,600 53,600
23/03/2026 57,600 -0.4 (-0.69%) 9,648,600 553,946.32 0 0 58,000 62,000 54,000
20/03/2026 58,000 -1.8 (-3.01%) 8,322,900 488,343.79 59,000 3,594.6 59,800 63,900 55,700
19/03/2026 59,800 -0.7 (-1.16%) 6,184,000 368,353.41 85,700 5,181.03 60,500 64,700 56,300
18/03/2026 60,500 0 (0%) 8,225,000 500,636.91 54,000 3,278 60,500 64,700 56,300
17/03/2026 60,500 1.7 (2.89%) 7,148,800 428,729.86 257,300 15,361.96 58,800 62,900 54,700
16/03/2026 58,800 -0.2 (-0.34%) 3,985,900 234,963.8 89,000 5,396.8 59,000 63,100 54,900
13/03/2026 59,000 -0.8 (-1.34%) 5,656,900 336,256.62 26,000 1,586 59,800 63,900 55,700
12/03/2026 59,800 -0.6 (-0.99%) 6,217,000 372,273.75 67,000 4,052 60,400 64,600 56,200
11/03/2026 60,400 0 (0%) 8,789,200 531,320.61 0 0 60,400 64,600 56,200
10/03/2026 60,400 3.1 (5.41%) 11,524,700 690,316.52 0 0 57,300 61,300 53,300
09/03/2026 57,300 -4.3 (-6.98%) 29,396,000 1,689,422.11 0 0 61,600 65,900 57,300
06/03/2026 61,600 -0.9 (-1.44%) 8,854,200 551,107.3 0 0 62,500 66,800 58,200
05/03/2026 62,500 -0.5 (-0.79%) 6,037,000 380,898.19 164,800 10,407.12 63,000 67,400 58,600
04/03/2026 63,000 1.4 (2.27%) 10,259,500 639,710.42 21,000 1,352.4 61,600 65,900 57,300
03/03/2026 61,600 -1.3 (-2.07%) 12,575,400 785,266.5 51,000 3,184.7 62,900 67,300 58,500
02/03/2026 62,900 -2 (-3.08%) 17,105,000 1,082,765.26 232,000 14,818.86 64,900 69,400 60,400
27/02/2026 64,900 -0.5 (-0.76%) 8,831,200 575,607.6 107,000 6,614.3 65,400 69,900 60,900
26/02/2026 65,400 0.3 (0.46%) 7,561,900 494,374.09 108,000 7,056.9 65,100 69,600 60,600
25/02/2026 65,100 0.1 (0.15%) 9,488,800 621,176.4 127,000 8,511.5 65,000 69,500 60,500
24/02/2026 65,000 -1.4 (-2.11%) 10,246,500 670,328.28 65,500 4,473.4 66,400 71,000 61,800
23/02/2026 66,400 2 (3.11%) 10,104,200 664,619.72 188,000 12,292.1 64,400 68,900 59,900
13/02/2026 64,400 0.2 (0.31%) 4,951,400 319,094.93 20,000 1,284 64,200 68,600 59,800
12/02/2026 64,200 -0.5 (-0.77%) 7,950,400 515,891.81 215,000 14,338.7 64,700 69,200 60,200
11/02/2026 64,700 1.6 (2.54%) 11,121,200 726,362.39 0 0 63,100 67,500 58,700
10/02/2026 63,100 -1.9 (-2.92%) 15,811,100 1,008,108.18 215,000 14,830 65,000 69,500 60,500
09/02/2026 65,000 -0.1 (-0.15%) 7,308,900 475,373.95 0 0 65,100 69,600 60,600
06/02/2026 65,100 -3.3 (-4.82%) 24,570,400 1,622,527.45 215,000 15,716.5 68,400 73,100 63,700
05/02/2026 68,400 -2.4 (-3.39%) 11,688,700 808,745.22 20,000 1,416 70,800 75,700 65,900
04/02/2026 70,800 -1 (-1.39%) 8,726,700 620,831.23 215,000 15,628.3 71,800 76,800 66,800
03/02/2026 71,800 0.3 (0.42%) 15,094,700 1,091,703.17 0 0 71,500 76,500 66,500
02/02/2026 71,500 1 (1.42%) 10,711,000 754,283.87 282,000 20,569.8 70,500 75,400 65,600
30/01/2026 70,500 0.7 (1.%) 11,480,700 815,044.73 0 0 69,800 74,600 65,000
29/01/2026 69,800 0.2 (0.29%) 7,855,400 544,166.64 203,000 14,951.2 69,600 74,400 64,800
28/01/2026 69,600 -1 (-1.42%) 12,283,200 871,613.86 2,040,900 142,337.87 70,600 75,500 65,700
27/01/2026 70,600 1 (1.44%) 9,645,200 668,641.24 919,000 64,140.48 69,600 74,400 64,800
26/01/2026 69,600 1 (1.46%) 10,990,600 768,653.83 2,161,000 149,540.93 68,600 73,400 63,800
23/01/2026 68,600 -2.4 (-3.38%) 16,804,700 1,166,253.21 4,013,000 278,513.7 71,000 75,900 66,100
22/01/2026 71,000 -1.8 (-2.47%) 18,577,500 1,358,447.82 48,102,000 3,290,157.6 72,800 77,800 67,800
21/01/2026 72,800 -0.7 (-0.95%) 11,179,000 808,598.78 166,000 12,738.2 73,500 78,600 68,400
20/01/2026 73,500 0.8 (1.1%) 18,491,600 1,356,171.54 2,670,423 195,447.61 72,700 77,700 67,700
19/01/2026 72,700 -0.3 (-0.41%) 8,212,000 594,934.26 345,000 24,723.9 73,000 78,100 67,900
16/01/2026 73,000 1.1 (1.53%) 13,426,500 985,393.61 20,000 1,438 71,900 76,900 66,900
15/01/2026 71,900 -4.1 (-5.39%) 23,227,200 1,696,839.52 325,000 23,806.7 76,000 81,300 70,700
14/01/2026 76,000 2 (2.7%) 21,213,600 1,614,957.31 410,000 28,922.5 74,000 79,100 68,900
13/01/2026 74,000 1.3 (1.79%) 28,198,200 2,067,545.41 250,000 17,418.3 72,700 77,700 67,700
12/01/2026 72,700 4.7 (6.91%) 21,973,100 1,591,100.43 124,000 8,526 68,000 72,700 63,300
09/01/2026 68,000 4.3 (6.75%) 32,481,400 2,174,206.37 0 0 63,700 68,100 59,300
08/01/2026 63,700 4.1 (6.88%) 27,104,600 1,697,196.72 273,000 16,551.9 59,600 63,700 55,500
07/01/2026 59,600 2.3 (4.01%) 12,918,300 764,479.02 170,000 10,126.05 57,300 61,300 53,300
06/01/2026 57,300 0.2 (0.35%) 4,173,200 237,908.81 50,000 2,835 57,100 61,000 53,200
05/01/2026 57,100 -0.4 (-0.7%) 3,591,800 205,947.93 0 0 57,500 61,500 53,500
31/12/2025 57,500 0.2 (0.35%) 2,530,800 145,491.78 1,000,000 53,600 57,300 61,300 53,300
30/12/2025 57,300 0.2 (0.35%) 2,958,000 170,160.74 0 0 57,100 61,000 53,200
29/12/2025 57,100 0 (0%) 2,099,700 120,245.7 1,000,000 61,000 57,100 61,000 53,200

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