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
17/06/2026 53,000 -0.7 (-1.3%) 200 10.6 0 0 53,700 57,400 49,950
16/06/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
15/06/2026 53,700 3.4 (6.76%) 100 5.37 0 0 50,300 53,800 46,800
12/06/2026 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
11/06/2026 50,300 -3.6 (-6.68%) 400 20.12 0 0 53,900 57,600 50,200
10/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
09/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
08/06/2026 53,900 -0.1 (-0.19%) 100 5.39 0 0 54,000 57,700 50,300
05/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
04/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
03/06/2026 54,000 -0.6 (-1.1%) 2,000 108 0 0 54,600 58,400 50,800
02/06/2026 54,600 0 (0%) 0 0 0 0 54,600 58,400 50,800
01/06/2026 54,600 0.6 (1.11%) 100 5.46 0 0 54,000 57,700 50,300
29/05/2026 54,000 -0.9 (-1.64%) 700 37.8 0 0 54,900 58,700 51,100
28/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
27/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
26/05/2026 54,900 0 (0%) 100 5.49 0 0 54,900 58,700 51,100
25/05/2026 54,900 -1 (-1.79%) 100 5.49 0 0 55,900 59,800 52,000
22/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
21/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
20/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
19/05/2026 55,900 2.9 (5.47%) 100 5.59 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
15/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
14/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
13/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
12/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
11/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
08/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
07/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
06/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
05/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
04/05/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300
29/04/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300
24/04/2026 53,000 -3.7 (-6.53%) 400 21.2 0 0 56,700 60,600 52,800
23/04/2026 56,700 3.7 (6.98%) 53,200 3,016.07 0 0 53,000 56,700 49,300
22/04/2026 53,000 0 (0%) 4,500 238.5 0 0 53,000 56,700 49,300
21/04/2026 53,000 -2.5 (-4.5%) 500 26.7 0 0 55,500 59,300 51,700
20/04/2026 55,500 0 (0%) 100 5.55 0 0 55,500 59,300 51,700
17/04/2026 55,500 0 (0%) 0 0 0 0 55,500 59,300 51,700
16/04/2026 55,500 0 (0%) 100 5.55 0 0 55,500 59,300 51,700
15/04/2026 55,500 0 (0%) 0 0 0 0 55,500 59,300 51,700
14/04/2026 55,500 0 (0%) 0 0 0 0 55,500 59,300 51,700
13/04/2026 55,500 -3.5 (-5.93%) 200 11.1 0 0 59,000 63,100 54,900
10/04/2026 59,000 -1.5 (-2.48%) 300 17.7 0 0 60,500 64,700 56,300
09/04/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
08/04/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
07/04/2026 60,500 0 (0%) 200 12.1 0 0 60,500 64,700 56,300
06/04/2026 60,500 0.1 (0.17%) 200 12.1 0 0 60,400 64,600 56,200
03/04/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
02/04/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
01/04/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
31/03/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
30/03/2026 60,400 0 (0%) 100 6.04 0 0 60,400 64,600 56,200
27/03/2026 60,400 -0.1 (-0.17%) 100 6.04 0 0 60,500 64,700 56,300
26/03/2026 60,500 3.6 (6.33%) 13,900 791.49 0 0 56,900 60,800 53,000
25/03/2026 56,900 2.9 (5.37%) 4,800 272.24 0 0 54,000 57,700 50,300
24/03/2026 54,000 2 (3.85%) 1,400 74.9 0 0 52,000 55,600 48,400
23/03/2026 52,000 -2 (-3.7%) 500 26 0 0 54,000 57,700 50,300
20/03/2026 54,000 -2.5 (-4.42%) 600 32.62 0 0 56,500 60,400 52,600
19/03/2026 56,500 0 (0%) 6,000 316.39 0 0 56,500 60,400 52,600
18/03/2026 56,500 0 (0%) 0 0 0 0 56,500 60,400 52,600
17/03/2026 56,500 2.7 (5.02%) 200 11.05 0 0 53,800 57,500 50,100
16/03/2026 53,800 0.3 (0.56%) 800 42.98 0 0 53,500 57,200 49,800
13/03/2026 53,500 3.5 (7.%) 600 31.2 0 0 50,000 53,500 46,500
12/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
11/03/2026 50,000 0 (0%) 100 5 0 0 50,000 53,500 46,500
10/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
09/03/2026 50,000 0 (0%) 700 34.6 0 0 50,000 53,500 46,500
06/03/2026 50,000 0 (0%) 6,300 315 0 0 50,000 53,500 46,500
05/03/2026 50,000 1 (2.04%) 2,500 125 0 0 49,000 52,400 45,600
04/03/2026 49,000 -1 (-2%) 7,600 379.8 0 0 50,000 53,500 46,500
03/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
02/03/2026 50,000 0 (0%) 5,500 275.47 0 0 50,000 53,500 46,500
27/02/2026 50,000 0.1 (0.2%) 600 29.98 0 0 49,900 53,300 46,450
26/02/2026 49,900 0 (0%) 200 10.14 0 0 49,900 53,300 46,450
25/02/2026 49,900 -0.1 (-0.2%) 500 24.97 0 0 50,000 53,500 46,500
24/02/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
23/02/2026 50,000 0 (0%) 200 10 0 0 50,000 53,500 46,500
13/02/2026 50,000 0 (0%) 200 10.2 0 0 50,000 53,500 46,500
12/02/2026 50,000 0.5 (1.01%) 300 15.14 0 0 49,500 52,900 46,050
11/02/2026 49,500 1.6 (3.34%) 500 24.27 0 0 47,900 51,200 44,550
10/02/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
09/02/2026 47,900 -0.1 (-0.21%) 700 32.69 0 0 48,000 51,300 44,650
06/02/2026 48,000 0.2 (0.42%) 1,400 68.29 0 0 47,800 51,100 44,500
05/02/2026 47,800 -0.05 (-0.1%) 100 4.78 0 0 47,850 51,100 44,550
04/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
03/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
02/02/2026 47,850 -0.05 (-0.1%) 100 4.79 0 0 47,900 51,200 44,550
30/01/2026 47,900 1.9 (4.13%) 200 9.58 0 0 46,000 49,200 42,800
29/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
27/01/2026 46,000 0 (0%) 5,200 239.2 0 0 46,000 49,200 42,800
26/01/2026 46,000 -2 (-4.17%) 1,100 50.6 0 0 48,000 51,300 44,650
23/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 1 (2.13%) 300 14.48 0 0 47,000 50,200 43,750
20/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
19/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/01/2026 47,000 0.05 (0.11%) 4,300 198.32 0 0 46,950 50,200 43,700
15/01/2026 46,950 -0.05 (-0.11%) 200 9.18 0 0 47,000 50,200 43,750
14/01/2026 47,000 0 (0%) 1,100 51.7 0 0 47,000 50,200 43,750
13/01/2026 47,000 -0.7 (-1.47%) 4,100 187.83 0 0 47,700 51,000 44,400
12/01/2026 47,700 2.2 (4.84%) 1,200 55.04 0 0 45,500 48,650 42,350
09/01/2026 45,500 -2.5 (-5.21%) 500 22.95 0 0 48,000 51,300 44,650
08/01/2026 48,000 -2.5 (-4.95%) 2,600 125.38 0 0 50,500 54,000 47,000
07/01/2026 50,500 -3.5 (-6.48%) 100 5.05 0 0 54,000 57,700 50,300
06/01/2026 54,000 -4 (-6.9%) 600 32.4 0 0 58,000 62,000 54,000
05/01/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
31/12/2025 58,000 0 (0%) 400 23.2 0 0 58,000 62,000 54,000
30/12/2025 58,000 3 (5.45%) 14,100 762.26 0 0 55,000 58,800 51,200
29/12/2025 55,000 1.5 (2.8%) 10,000 538.63 0 0 53,500 57,200 49,800
26/12/2025 53,500 1.5 (2.88%) 300 15.95 0 0 52,000 55,600 48,400
25/12/2025 52,000 1 (1.96%) 5,700 296.4 0 0 51,000 54,500 47,450
24/12/2025 51,000 0 (0%) 7,300 372.3 0 0 51,000 54,500 47,450
23/12/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
22/12/2025 51,000 0.8 (1.59%) 4,700 235.5 0 0 50,200 53,700 46,700
19/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
18/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
17/12/2025 50,200 0 (0%) 0 0 20,000 1,000 50,200 53,700 46,700

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