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
12/06/2026 57,100 0.1 (0.18%) 145,100 8,295.77 0 0 57,000 60,900 53,100
11/06/2026 57,000 0 (0%) 145,100 8,270.26 119,000 6,646.63 57,000 60,900 53,100
10/06/2026 57,000 -0.1 (-0.18%) 323,400 18,410.58 0 0 57,100 61,000 53,200
09/06/2026 57,100 1.7 (3.07%) 147,400 8,348.39 119,000 6,664 55,400 59,200 51,600
08/06/2026 55,400 -2.1 (-3.65%) 680,800 38,270.39 0 0 57,500 61,500 53,500
05/06/2026 57,500 -0.3 (-0.52%) 246,300 14,187.81 0 0 57,800 61,800 53,800
04/06/2026 57,800 -0.2 (-0.34%) 107,800 6,237.49 0 0 58,000 62,000 54,000
03/06/2026 58,000 0.2 (0.35%) 130,000 7,527.75 0 0 57,800 61,800 53,800
02/06/2026 57,800 -0.5 (-0.86%) 235,300 13,640.35 0 0 58,300 62,300 54,300
01/06/2026 58,300 -0.4 (-0.68%) 100,600 5,890.2 0 0 58,700 62,800 54,600
29/05/2026 58,700 -0.1 (-0.17%) 89,100 5,249.34 0 0 58,800 62,900 54,700
28/05/2026 58,800 0.5 (0.86%) 94,100 5,541.04 0 0 58,300 62,300 54,300
27/05/2026 58,300 -1.2 (-2.02%) 403,400 23,816.58 0 0 59,500 63,600 55,400
26/05/2026 59,500 -0.5 (-0.83%) 356,800 21,361.97 0 0 60,000 64,200 55,800
25/05/2026 60,000 1 (1.69%) 321,800 19,218.66 0 0 59,000 63,100 54,900
22/05/2026 59,000 0.2 (0.34%) 158,700 9,372.34 0 0 58,800 62,900 54,700
21/05/2026 58,800 0.6 (1.03%) 218,500 12,807.77 0 0 58,200 62,200 54,200
20/05/2026 58,200 -0.4 (-0.68%) 553,200 32,254.07 0 0 58,600 62,700 54,500
19/05/2026 58,600 -0.4 (-0.68%) 447,200 26,327.22 0 0 59,000 63,100 54,900
18/05/2026 59,000 -1 (-1.67%) 472,800 28,008.24 0 0 60,000 64,200 55,800
15/05/2026 60,000 -1.2 (-1.96%) 1,026,300 62,353.88 0 0 61,200 65,400 57,000
14/05/2026 61,200 0 (0%) 865,600 53,017 146,200 8,954.6 61,200 65,400 57,000
13/05/2026 61,200 -0.1 (-0.16%) 685,700 41,825.42 0 0 61,300 65,500 57,100
12/05/2026 61,300 0.3 (0.49%) 760,800 46,486.36 0 0 61,000 65,200 56,800
11/05/2026 61,000 0.5 (0.83%) 1,238,900 75,871.29 0 0 60,500 64,700 56,300
08/05/2026 60,500 0 (0%) 1,348,400 82,566.5 0 0 60,500 64,700 56,300
07/05/2026 60,500 -0.9 (-1.47%) 1,436,000 88,654.81 0 0 61,400 65,600 57,200
06/05/2026 61,400 -1 (-1.6%) 2,243,200 139,227.04 0 0 62,400 66,700 58,100
05/05/2026 62,400 0.7 (1.13%) 1,536,000 94,879.54 0 0 61,700 66,000 57,400
04/05/2026 61,700 0.5 (0.82%) 1,678,300 105,094.89 0 0 61,200 65,400 57,000
29/04/2026 61,200 -0.8 (-1.29%) 1,133,000 69,615.05 0 0 62,000 66,300 57,700
28/04/2026 62,000 -0.4 (-0.64%) 1,603,200 98,799.15 0 0 62,400 66,700 58,100
24/04/2026 62,400 0.4 (0.65%) 980,800 61,086.34 0 0 62,000 66,300 57,700
23/04/2026 62,000 -0.2 (-0.32%) 1,735,200 108,375.04 0 0 62,200 66,500 57,900
22/04/2026 62,200 -0.1 (-0.16%) 822,900 51,329.9 0 0 62,300 66,600 58,000
21/04/2026 62,300 -0.4 (-0.64%) 997,400 62,377.3 0 0 62,700 67,000 58,400
20/04/2026 62,700 1.4 (2.28%) 1,518,100 94,208.26 0 0 61,300 65,500 57,100
17/04/2026 61,300 -0.4 (-0.65%) 440,900 27,122.79 0 0 61,700 66,000 57,400
16/04/2026 61,700 0.7 (1.15%) 700,100 42,916.85 0 0 61,000 65,200 56,800
15/04/2026 61,000 0 (0%) 590,200 36,076.98 0 0 61,000 65,200 56,800
14/04/2026 61,000 0.5 (0.83%) 656,200 40,031.79 0 0 60,500 64,700 56,300
13/04/2026 60,500 -0.7 (-1.14%) 527,200 31,810.5 0 0 61,200 65,400 57,000
10/04/2026 61,200 1 (1.66%) 881,100 53,886.17 0 0 60,200 64,400 56,000
09/04/2026 60,200 1 (1.69%) 1,133,600 68,303.07 0 0 59,200 63,300 55,100
08/04/2026 59,200 0.5 (0.85%) 956,400 56,715.74 0 0 58,700 62,800 54,600
07/04/2026 58,700 1.3 (2.26%) 899,500 51,856.31 0 0 57,400 61,400 53,400
06/04/2026 57,400 0 (0%) 644,000 36,588.55 0 0 57,400 61,400 53,400
03/04/2026 57,400 -1.2 (-2.05%) 444,700 25,657.57 0 0 58,600 62,700 54,500
02/04/2026 58,600 -0.3 (-0.51%) 828,100 47,964.21 0 0 58,900 63,000 54,800
01/04/2026 58,900 -0.1 (-0.17%) 452,700 26,772.99 0 0 59,000 63,100 54,900
31/03/2026 59,000 -0.3 (-0.51%) 608,200 35,845.36 0 0 59,300 63,400 55,200
30/03/2026 59,300 0.5 (0.85%) 439,600 25,538.24 0 0 58,800 62,900 54,700
27/03/2026 58,800 -0.5 (-0.84%) 670,700 39,499.07 0 0 59,300 63,400 55,200
26/03/2026 59,300 0.8 (1.37%) 511,200 30,047.09 0 0 58,500 62,500 54,500
25/03/2026 58,500 1.1 (1.92%) 332,200 19,317 0 0 57,400 61,400 53,400
24/03/2026 57,400 1.5 (2.68%) 349,400 19,903.87 0 0 55,900 59,800 52,000
23/03/2026 55,900 -1.6 (-2.78%) 715,500 40,415.12 0 0 57,500 61,500 53,500
20/03/2026 57,500 -1.2 (-2.04%) 761,600 44,423.43 0 0 58,700 62,800 54,600
19/03/2026 58,700 -0.9 (-1.51%) 779,300 45,405.39 0 0 59,600 63,700 55,500
18/03/2026 59,600 -1.4 (-2.3%) 510,800 30,558.32 0 0 61,000 65,200 56,800
17/03/2026 61,000 0.4 (0.66%) 1,254,700 76,057.68 0 0 60,600 64,800 56,400
16/03/2026 60,600 0 (0%) 562,000 33,823.61 0 0 60,600 64,800 56,400
13/03/2026 60,600 1.9 (3.24%) 1,651,900 100,047.05 0 0 58,700 62,800 54,600
12/03/2026 58,700 -0.3 (-0.51%) 696,200 40,761.95 0 0 59,000 63,100 54,900
11/03/2026 59,000 2 (3.51%) 1,166,500 68,642.89 0 0 57,000 60,900 53,100
10/03/2026 57,000 1.9 (3.45%) 1,690,800 95,136.56 0 0 55,100 58,900 51,300
09/03/2026 55,100 -4.1 (-6.93%) 1,680,900 92,626.85 0 0 59,200 63,300 55,100
06/03/2026 59,200 -1.5 (-2.47%) 1,534,700 90,858.66 0 0 60,700 64,900 56,500
05/03/2026 60,700 -1.3 (-2.1%) 2,286,200 138,133.71 0 0 62,000 66,300 57,700
04/03/2026 62,000 -0.8 (-1.27%) 2,546,100 155,581.85 0 0 62,800 67,100 58,500
03/03/2026 62,800 -1.4 (-2.18%) 2,089,100 133,652.7 0 0 64,200 68,600 59,800
02/03/2026 64,200 2.7 (4.39%) 2,742,900 173,451.83 0 0 61,500 65,800 57,200
27/02/2026 61,500 -1.1 (-1.76%) 1,207,400 74,607.83 0 0 62,600 66,900 58,300
26/02/2026 62,600 -0.1 (-0.16%) 908,400 56,427.06 0 0 62,700 67,000 58,400
25/02/2026 62,700 1 (1.62%) 1,064,700 66,672.88 0 0 61,700 66,000 57,400
24/02/2026 61,700 -0.2 (-0.32%) 1,374,500 84,359.2 0 0 61,900 66,200 57,600
23/02/2026 61,900 1.8 (3.%) 1,468,700 90,756.07 0 0 60,100 64,300 55,900
13/02/2026 60,100 0 (0%) 976,600 58,574.93 0 0 60,100 64,300 55,900
12/02/2026 60,100 0.1 (0.17%) 906,200 54,366.86 1,200,000 72,120 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 939,600 56,314.06 0 0 60,000 64,200 55,800
10/02/2026 60,000 0 (0%) 1,752,000 103,577.65 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 1,393,900 82,591.31 0 0 60,000 64,200 55,800
06/02/2026 60,000 -3.5 (-5.51%) 2,640,600 161,148.5 0 0 63,500 67,900 59,100
05/02/2026 63,500 -4.7 (-6.89%) 4,180,400 272,307.58 0 0 68,200 72,900 63,500
04/02/2026 68,200 0 (0%) 2,290,000 157,644.27 0 0 68,200 72,900 63,500
03/02/2026 68,200 -1 (-1.45%) 2,583,900 178,684.06 0 0 69,200 74,000 64,400
02/02/2026 69,200 4.5 (6.96%) 5,180,500 349,982.93 0 0 64,700 69,200 60,200
30/01/2026 64,700 -0.3 (-0.46%) 1,548,000 100,663.51 0 0 65,000 69,500 60,500
29/01/2026 65,000 4 (6.56%) 4,208,700 268,126.99 0 0 61,000 65,200 56,800
28/01/2026 61,000 2.5 (4.27%) 1,287,000 77,672.25 0 0 58,500 62,500 54,500
27/01/2026 58,500 -1.5 (-2.5%) 679,400 40,081.8 0 0 60,000 64,200 55,800
26/01/2026 60,000 1 (1.69%) 962,400 56,955.06 0 0 59,000 63,100 54,900
23/01/2026 59,000 -1.8 (-2.96%) 1,244,700 74,545.03 0 0 60,800 65,000 56,600
22/01/2026 60,800 -1.2 (-1.94%) 1,305,800 80,410.29 0 0 62,000 66,300 57,700
21/01/2026 62,000 -1 (-1.59%) 2,053,800 125,338.5 0 0 63,000 67,400 58,600
20/01/2026 63,000 0 (0%) 1,639,700 103,466.13 0 0 63,000 67,400 58,600
19/01/2026 63,000 2.9 (4.83%) 2,654,600 164,004.06 0 0 60,100 64,300 55,900
16/01/2026 60,100 0.6 (1.01%) 1,246,200 74,747.91 0 0 59,500 63,600 55,400
15/01/2026 59,500 -0.7 (-1.16%) 1,033,000 61,574.25 0 0 60,200 64,400 56,000
14/01/2026 60,200 1.6 (2.73%) 3,101,200 186,362.17 0 0 58,600 62,700 54,500
13/01/2026 58,600 1.8 (3.17%) 1,850,500 107,598.41 0 0 56,800 60,700 52,900
12/01/2026 56,800 -0.3 (-0.53%) 764,400 43,283.95 4,950,308 263,356.39 57,100 61,000 53,200
09/01/2026 57,100 0 (0%) 609,200 34,987.45 0 0 57,100 61,000 53,200
08/01/2026 57,100 0.1 (0.18%) 1,043,400 59,915.65 0 0 57,000 60,900 53,100
07/01/2026 57,000 1.3 (2.33%) 811,500 46,008.6 3,340,000 173,346 55,700 59,500 51,900
06/01/2026 55,700 0.2 (0.36%) 358,700 19,996.66 0 0 55,500 59,300 51,700
05/01/2026 55,500 -0.6 (-1.07%) 478,400 26,507.85 0 0 56,100 60,000 52,200
31/12/2025 56,100 -0.5 (-0.88%) 682,200 38,535.07 0 0 56,600 60,500 52,700
30/12/2025 56,600 2.2 (4.04%) 1,118,400 62,336.01 0 0 54,400 58,200 50,600
29/12/2025 54,400 0.7 (1.3%) 240,200 13,007.55 0 0 53,700 57,400 49,950
26/12/2025 53,700 0.7 (1.32%) 624,200 33,328.08 0 0 53,000 56,700 49,300
25/12/2025 53,000 -0.6 (-1.12%) 503,300 26,966.72 0 0 53,600 57,300 49,850
24/12/2025 53,600 -0.7 (-1.29%) 623,800 33,551.6 0 0 54,300 58,100 50,500
23/12/2025 54,300 -0.7 (-1.27%) 562,300 30,637.86 0 0 55,000 58,800 51,200
22/12/2025 55,000 0.5 (0.92%) 285,600 15,734.33 0 0 54,500 58,300 50,700
19/12/2025 54,500 0 (0%) 322,100 17,557.48 0 0 54,500 58,300 50,700
18/12/2025 54,500 0.1 (0.18%) 351,100 19,086.98 0 0 54,400 58,200 50,600
17/12/2025 54,400 -0.6 (-1.09%) 328,200 17,929.43 0 0 55,000 58,800 51,200
16/12/2025 55,000 0.2 (0.36%) 1,169,700 63,267.67 0 0 54,800 58,600 51,000
15/12/2025 54,800 -0.2 (-0.36%) 567,800 31,126.58 0 0 55,000 58,800 51,200

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