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
27/05/2026 13,550 0 (0%) 339,500 4,630.62 0 0 13,550 14,450 12,650
26/05/2026 13,550 0.1 (0.74%) 504,700 6,842.03 0 0 13,450 14,350 12,550
25/05/2026 13,450 -0.1 (-0.74%) 223,500 3,012.75 0 0 13,550 14,450 12,650
22/05/2026 13,550 0.35 (2.65%) 925,800 12,389.04 0 0 13,200 14,100 12,300
21/05/2026 13,200 0 (0%) 283,100 3,735.18 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.4 (-2.94%) 848,100 11,189.19 0 0 13,600 14,550 12,650
19/05/2026 13,600 0.1 (0.74%) 765,600 10,475.94 0 0 13,500 14,400 12,600
18/05/2026 13,500 -0.1 (-0.74%) 661,300 8,901.67 0 0 13,600 14,550 12,650
15/05/2026 13,600 -0.1 (-0.73%) 277,800 3,801.45 0 0 13,700 14,650 12,750
14/05/2026 13,700 0.05 (0.37%) 312,200 4,275.6 0 0 13,650 14,600 12,700
13/05/2026 13,650 0 (0%) 474,000 6,469.05 0 0 13,650 14,600 12,700
12/05/2026 13,650 -0.05 (-0.36%) 578,600 7,885.36 0 0 13,700 14,650 12,750
11/05/2026 13,700 -0.2 (-1.44%) 1,301,800 17,987.79 0 0 13,900 14,850 12,950
08/05/2026 13,900 -0.2 (-1.42%) 1,023,600 14,318.95 0 0 14,100 15,050 13,150
07/05/2026 14,100 -0.4 (-2.76%) 615,600 8,797.63 0 0 14,500 15,500 13,500
06/05/2026 14,500 0.15 (1.05%) 2,250,600 32,037.59 0 0 14,350 15,350 13,350
05/05/2026 14,350 -0.05 (-0.35%) 1,201,100 16,829.41 0 0 14,400 15,400 13,400
04/05/2026 14,400 -0.05 (-0.35%) 419,500 6,018.86 0 0 14,450 15,450 13,450
29/04/2026 14,450 0.25 (1.76%) 367,900 5,237.87 0 0 14,200 15,150 13,250
28/04/2026 14,200 -0.15 (-1.05%) 403,000 5,736.31 0 0 14,350 15,350 13,350
24/04/2026 14,350 -0.3 (-2.05%) 195,000 2,809 0 0 14,650 15,650 13,650
23/04/2026 14,650 0.15 (1.03%) 614,500 8,850.18 0 0 14,500 15,500 13,500
22/04/2026 14,500 -0.15 (-1.02%) 547,100 7,981.68 0 0 14,650 15,650 13,650
21/04/2026 14,650 -0.35 (-2.33%) 670,500 9,983.18 0 0 15,000 16,050 13,950
20/04/2026 15,000 0 (0%) 492,800 7,381 0 0 15,000 16,050 13,950
17/04/2026 15,000 -0.15 (-0.99%) 632,400 9,529.13 0 0 15,150 16,200 14,100
16/04/2026 15,150 0.15 (1%) 541,900 8,148.73 0 0 15,000 16,050 13,950
15/04/2026 15,000 -0.1 (-0.66%) 694,800 10,521.57 0 0 15,100 16,150 14,050
14/04/2026 15,100 0 (0%) 645,800 9,778.4 0 0 15,100 16,150 14,050
13/04/2026 15,100 -0.1 (-0.66%) 767,300 11,574 0 0 15,200 16,250 14,150
10/04/2026 15,200 -0.05 (-0.33%) 531,400 8,105.31 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.1 (-0.65%) 842,800 12,882.49 0 0 15,350 16,400 14,300
08/04/2026 15,350 1 (6.97%) 1,506,800 22,822.94 0 0 14,350 15,350 13,350
07/04/2026 14,350 0.1 (0.7%) 403,300 5,775.09 0 0 14,250 15,200 13,300
06/04/2026 14,250 -0.2 (-1.38%) 300,800 4,328.89 0 0 14,450 15,450 13,450
03/04/2026 14,450 -0.3 (-2.03%) 580,200 8,485.62 0 0 14,750 15,750 13,750
02/04/2026 14,750 -0.2 (-1.34%) 757,600 11,104.98 0 0 14,950 15,950 13,950
01/04/2026 14,950 0.4 (2.75%) 1,242,400 18,640.12 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.5 (3.56%) 968,000 14,085.03 0 0 14,050 15,000 13,100
30/03/2026 14,050 -0.35 (-2.43%) 859,300 12,062.04 0 0 14,400 15,400 13,400
27/03/2026 14,400 0.45 (3.23%) 793,500 11,291.27 0 0 13,950 14,900 13,000
26/03/2026 13,950 -0.35 (-2.45%) 557,500 7,876.17 0 0 14,300 15,300 13,300
25/03/2026 14,300 0.55 (4%) 654,500 9,289.64 0 0 13,750 14,700 12,800
24/03/2026 13,750 0.15 (1.1%) 964,300 13,371.11 0 0 13,600 14,550 12,650
23/03/2026 13,600 -1 (-6.85%) 1,353,100 18,603.75 0 0 14,600 15,600 13,600
20/03/2026 14,600 -0.3 (-2.01%) 883,700 13,176.18 0 0 14,900 15,900 13,900
19/03/2026 14,900 -0.35 (-2.3%) 723,700 10,800.55 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 802,600 12,134.19 478,000 7,648 15,250 16,300 14,200
17/03/2026 15,250 -0.05 (-0.33%) 969,000 14,975.83 4,700,000 75,200 15,300 16,350 14,250
16/03/2026 15,300 0.2 (1.32%) 932,600 14,105.53 4,800,000 76,800 15,100 16,150 14,050
13/03/2026 15,100 -0.4 (-2.58%) 844,700 12,846.01 5,000,000 80,000 15,500 16,550 14,450
12/03/2026 15,500 -0.25 (-1.59%) 876,400 13,481.78 5,000,000 80,000 15,750 16,850 14,650
11/03/2026 15,750 0.6 (3.96%) 1,391,300 21,626.24 5,000,000 80,000 15,150 16,200 14,100
10/03/2026 15,150 -0.65 (-4.11%) 2,193,300 33,987.4 5,000,000 80,000 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 689,400 10,893.77 5,000,000 80,000 16,950 18,100 15,800
06/03/2026 16,950 -1.2 (-6.61%) 1,158,700 20,233.6 0 0 18,150 19,400 16,900
05/03/2026 18,150 0.2 (1.11%) 2,854,500 52,809. 0 0 17,950 19,200 16,700
04/03/2026 17,950 0.15 (0.84%) 2,857,600 48,885.05 0 0 17,800 19,000 16,600
03/03/2026 17,800 -0.1 (-0.56%) 1,624,900 29,208.01 0 0 17,900 19,150 16,650
02/03/2026 17,900 -0.75 (-4.02%) 2,514,600 45,341.72 0 0 18,650 19,950 17,350
27/02/2026 18,650 0.25 (1.36%) 1,780,000 33,032.94 0 0 18,400 19,650 17,150
26/02/2026 18,400 0.05 (0.27%) 745,100 13,655.54 0 0 18,350 19,600 17,100
25/02/2026 18,350 0.25 (1.38%) 1,782,500 32,821.37 400,000 6,800 18,100 19,350 16,850
24/02/2026 18,100 0.2 (1.12%) 1,247,800 22,607.25 0 0 17,900 19,150 16,650
23/02/2026 17,900 -0.05 (-0.28%) 1,028,300 18,408.75 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 868,400 15,427.26 0 0 17,950 19,200 16,700
12/02/2026 17,950 -0.25 (-1.37%) 672,700 12,077.55 0 0 18,200 19,450 16,950
11/02/2026 18,200 0.6 (3.41%) 1,437,600 25,866.82 0 0 17,600 18,800 16,400
10/02/2026 17,600 -0.05 (-0.28%) 731,400 12,670.26 0 0 17,650 18,850 16,450
09/02/2026 17,650 0.2 (1.15%) 474,100 8,298.95 0 0 17,450 18,650 16,250
06/02/2026 17,450 -0.55 (-3.06%) 1,746,500 31,167.16 0 0 18,000 19,250 16,750
05/02/2026 18,000 -0.7 (-3.74%) 948,900 17,382.56 0 0 18,700 20,000 17,400
04/02/2026 18,700 -0.3 (-1.58%) 1,843,900 35,089.46 0 0 19,000 20,300 17,700
03/02/2026 19,000 0.65 (3.54%) 2,529,100 47,366.24 0 0 18,350 19,600 17,100
02/02/2026 18,350 0.1 (0.55%) 1,207,700 21,904.9 0 0 18,250 19,500 17,000
30/01/2026 18,250 -0.15 (-0.82%) 1,298,400 23,693.63 0 0 18,400 19,650 17,150
29/01/2026 18,400 0.1 (0.55%) 1,285,800 23,611.88 5,000,000 90,000 18,300 19,550 17,050
28/01/2026 18,300 0.45 (2.52%) 2,766,200 50,080.22 5,200,000 93,600 17,850 19,050 16,650
27/01/2026 17,850 0.55 (3.18%) 681,000 11,896.23 5,300,000 95,400 17,300 18,500 16,100
26/01/2026 17,300 -0.2 (-1.14%) 1,437,300 25,113.65 5,500,000 99,000 17,500 18,700 16,300
23/01/2026 17,500 0.15 (0.86%) 2,463,100 43,791.1 0 0 17,350 18,550 16,150
22/01/2026 17,350 0.4 (2.36%) 1,571,500 27,042.57 0 0 16,950 18,100 15,800
21/01/2026 16,950 -0.5 (-2.87%) 1,887,800 32,203.8 0 0 17,450 18,650 16,250
20/01/2026 17,450 -0.25 (-1.41%) 1,168,600 20,564.18 0 0 17,700 18,900 16,500
19/01/2026 17,700 0.55 (3.21%) 1,941,000 34,424.85 0 0 17,150 18,350 15,950
16/01/2026 17,150 -0.05 (-0.29%) 1,110,500 19,090.83 0 0 17,200 18,400 16,000
15/01/2026 17,200 -0.05 (-0.29%) 1,362,200 23,403.87 0 0 17,250 18,450 16,050
14/01/2026 17,250 -0.05 (-0.29%) 1,421,400 24,549.56 0 0 17,300 18,500 16,100
13/01/2026 17,300 -0.05 (-0.29%) 1,180,100 20,659.63 0 0 17,350 18,550 16,150
12/01/2026 17,350 1.1 (6.77%) 2,437,000 41,822.26 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.45 (-2.69%) 936,900 15,502.27 0 0 16,700 17,850 15,550
08/01/2026 16,700 0.1 (0.6%) 847,800 14,232.04 0 0 16,600 17,750 15,450
07/01/2026 16,600 0.35 (2.15%) 727,300 12,032.42 0 0 16,250 17,350 15,150
06/01/2026 16,250 -0.35 (-2.11%) 860,200 14,043.09 0 0 16,600 17,750 15,450
05/01/2026 16,600 -0.3 (-1.78%) 1,110,300 18,365.47 0 0 16,900 18,050 15,750
31/12/2025 16,900 0.05 (0.3%) 849,600 14,317.38 0 0 16,850 18,000 15,700
30/12/2025 16,850 -0.2 (-1.17%) 613,600 10,391.3 0 0 17,050 18,200 15,900
29/12/2025 17,050 -0.1 (-0.58%) 385,600 6,591.92 11,750,000 199,750 17,150 18,350 15,950
26/12/2025 17,150 0.15 (0.88%) 1,247,100 21,380.14 0 0 17,000 18,150 15,850
25/12/2025 17,000 -0.3 (-1.73%) 710,900 12,259.74 0 0 17,300 18,500 16,100
24/12/2025 17,300 0.1 (0.58%) 640,200 11,074.96 0 0 17,200 18,400 16,000
23/12/2025 17,200 -0.45 (-2.55%) 810,600 14,031.71 0 0 17,650 18,850 16,450
22/12/2025 17,650 0.55 (3.22%) 1,093,500 18,985.87 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.2 (1.18%) 756,100 12,875.2 0 0 16,900 18,050 15,750
18/12/2025 16,900 0.05 (0.3%) 786,400 13,222.46 0 0 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 351,800 6,005.94 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.5 (2.99%) 1,245,600 21,134.08 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.15 (-0.89%) 943,300 15,960.02 0 0 16,900 18,050 15,750
12/12/2025 16,900 -1.25 (-6.89%) 1,466,700 25,615.31 0 0 18,150 19,400 16,900
11/12/2025 18,150 0 (0%) 424,700 7,741.45 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 565,900 10,271.59 0 0 18,150 19,400 16,900
09/12/2025 18,150 0.15 (0.83%) 1,095,900 19,657.34 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.35 (-1.91%) 577,000 10,470.17 0 0 18,350 19,600 17,100
05/12/2025 18,350 -0.35 (-1.87%) 742,100 13,804.31 0 0 18,700 20,000 17,400
04/12/2025 18,700 0.4 (2.19%) 1,358,500 25,446.73 0 0 18,300 19,550 17,050
03/12/2025 18,300 0.1 (0.55%) 567,100 10,375.43 0 0 18,200 19,450 16,950
02/12/2025 18,200 0.1 (0.55%) 918,000 16,567.99 0 0 18,100 19,350 16,850
01/12/2025 18,100 -0.3 (-1.63%) 508,300 9,271.66 0 0 18,400 19,650 17,150
28/11/2025 18,400 -0.15 (-0.81%) 761,700 14,015.99 0 0 18,550 19,800 17,300
27/11/2025 18,550 -0.15 (-0.8%) 835,500 15,636.96 0 0 18,700 20,000 17,400

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