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
21/05/2026 173,500 2.9 (1.7%) 1,520,400 262,182.83 0 0 170,600 182,500 158,700
20/05/2026 170,600 -1.4 (-0.81%) 1,335,700 227,893.61 0 0 172,000 184,000 160,000
19/05/2026 172,000 0.9 (0.53%) 1,175,600 200,441.32 5,488,230 987,381.79 171,100 183,000 159,200
18/05/2026 171,100 -0.2 (-0.12%) 1,391,200 237,249.49 8,567,811 1,545,740.75 171,300 183,200 159,400
15/05/2026 171,300 -1.8 (-1.04%) 1,138,200 195,923.64 7,441,322 1,356,428.39 173,100 185,200 161,000
14/05/2026 173,100 0 (0%) 1,197,100 207,794.36 6,581,904 1,175,646.92 173,100 185,200 161,000
13/05/2026 173,100 -1.9 (-1.09%) 1,105,600 195,628.87 0 0 175,000 187,200 162,800
12/05/2026 175,000 4.5 (2.64%) 1,271,400 217,897.21 650,000 117,000 170,500 182,400 158,600
11/05/2026 170,500 -5.7 (-3.23%) 1,526,200 263,350.36 664,000 116,996.8 176,200 188,500 163,900
08/05/2026 176,200 -5.8 (-3.19%) 1,363,900 244,563.59 1,700,000 309,400 182,000 194,700 169,300
07/05/2026 182,000 0.5 (0.28%) 1,264,500 229,980.44 7,391,000 1,376,741.5 181,500 194,200 168,800
06/05/2026 181,500 0.5 (0.28%) 2,074,100 382,700.03 0 0 181,000 193,600 168,400
05/05/2026 181,000 1.1 (0.61%) 1,482,700 266,606.11 1,850,000 332,815 179,900 192,400 167,400
04/05/2026 179,900 -0.1 (-0.06%) 1,174,600 208,906.21 12,650,000 2,409,000 180,000 192,600 167,400
29/04/2026 180,000 1.3 (0.73%) 1,495,900 267,879.45 1,860,000 332,382 178,700 191,200 166,200
28/04/2026 178,700 -1.8 (-1.%) 1,353,200 240,586.54 0 0 180,500 193,100 167,900
24/04/2026 180,500 5.6 (3.2%) 1,581,700 279,199.77 0 0 174,900 187,100 162,700
23/04/2026 174,900 -0.8 (-0.46%) 1,053,200 184,077.53 313,000 56,340 175,700 187,900 163,500
22/04/2026 175,700 0 (0%) 1,254,700 218,468.62 347,600 61,803.28 175,700 187,900 163,500
21/04/2026 175,700 0.4 (0.23%) 1,478,300 262,833.47 0 0 175,300 187,500 163,100
20/04/2026 175,300 -2.5 (-1.41%) 920,700 161,106.32 3,198,600 535,069.28 177,800 190,200 165,400
17/04/2026 177,800 -0.4 (-0.22%) 1,633,500 285,916 0 0 178,200 190,600 165,800
16/04/2026 178,200 0 (0%) 1,542,600 269,646.54 9,520,000 1,580,270 178,200 190,600 165,800
15/04/2026 178,200 11.4 (6.83%) 2,641,000 456,573.28 223,300 37,246.44 166,800 178,400 155,200
14/04/2026 166,800 0 (0%) 1,099,200 184,126.59 0 0 166,800 178,400 155,200
13/04/2026 166,800 -0.2 (-0.12%) 1,053,300 172,216.88 223,000 37,241 167,000 178,600 155,400
10/04/2026 167,000 1 (0.6%) 1,039,700 174,417.63 0 0 166,000 177,600 154,400
09/04/2026 166,000 -3.5 (-2.06%) 1,032,800 171,789.57 0 0 169,500 181,300 157,700
08/04/2026 169,500 6 (3.67%) 1,266,500 211,755.35 253,000 41,365.5 163,500 174,900 152,100
07/04/2026 163,500 0.2 (0.12%) 992,900 160,946.58 0 0 163,300 174,700 151,900
06/04/2026 163,300 2.2 (1.37%) 1,008,000 163,457.94 256,000 41,241.6 161,100 172,300 149,900
03/04/2026 161,100 -4.4 (-2.66%) 1,433,000 238,890.46 3,032,000 486,423.5 165,500 177,000 154,000
02/04/2026 165,500 -1.4 (-0.84%) 1,060,100 175,348.07 3,265,000 523,366 166,900 178,500 155,300
01/04/2026 166,900 10.9 (6.99%) 1,686,900 274,451.72 502,000 78,312 156,000 166,900 145,100
31/03/2026 156,000 -1.1 (-0.7%) 864,400 135,623.52 0 0 157,100 168,000 146,200
30/03/2026 157,100 0.1 (0.06%) 1,246,800 194,285.87 0 0 157,000 167,900 146,100
27/03/2026 157,000 2 (1.29%) 1,004,300 156,207.75 1,250,000 200,000 155,000 165,800 144,200
26/03/2026 155,000 2 (1.31%) 1,165,100 178,573.78 990,000 151,470 153,000 163,700 142,300
25/03/2026 153,000 0 (0%) 1,290,300 196,354.65 0 0 153,000 163,700 142,300
24/03/2026 153,000 1.2 (0.79%) 1,654,700 246,731.36 990,000 150,282 151,800 162,400 141,200
23/03/2026 151,800 -5.5 (-3.5%) 980,100 148,924.09 0 0 157,300 168,300 146,300
20/03/2026 157,300 -1.4 (-0.88%) 1,784,200 277,353.34 0 0 158,700 169,800 147,600
19/03/2026 158,700 -1.3 (-0.81%) 1,725,300 270,760.18 370,000 59,200 160,000 171,200 148,800
18/03/2026 160,000 3 (1.91%) 1,285,600 203,082.11 1,557,200 250,028.8 157,000 167,900 146,100
17/03/2026 157,000 3 (1.95%) 1,243,800 193,604.76 0 0 154,000 164,700 143,300
16/03/2026 154,000 -2.8 (-1.79%) 1,162,100 178,879.41 62,200 9,578.8 156,800 167,700 145,900
13/03/2026 156,800 4 (2.62%) 1,257,300 194,655.37 75,000 11,460 152,800 163,400 142,200
12/03/2026 152,800 -6.9 (-4.32%) 1,393,200 214,718.95 0 0 159,700 170,800 148,600
11/03/2026 159,700 4.7 (3.03%) 1,433,700 224,261.31 200,000 31,000 155,000 165,800 144,200
10/03/2026 155,000 2 (1.31%) 1,429,000 219,150.42 0 0 153,000 163,700 142,300
09/03/2026 153,000 -3.4 (-2.17%) 1,111,300 164,057.65 40,000 6,692 156,400 167,300 145,500
06/03/2026 156,400 0 (0%) 1,238,100 191,487.69 0 0 156,400 167,300 145,500
05/03/2026 156,400 -6.8 (-4.17%) 1,566,900 250,148.34 0 0 163,200 174,600 151,800
04/03/2026 163,200 -0.9 (-0.55%) 1,467,800 237,095.08 210,000 32,550 164,100 175,500 152,700
03/03/2026 164,100 -4.9 (-2.9%) 1,193,000 199,904.6 0 0 169,000 180,800 157,200
02/03/2026 169,000 -6.8 (-3.87%) 1,184,600 201,040.12 0 0 175,800 188,100 163,500
27/02/2026 175,800 -2.7 (-1.51%) 1,133,900 200,153.31 0 0 178,500 190,900 166,100
26/02/2026 178,500 0 (0%) 1,174,800 206,499.33 56,000 9,996 178,500 190,900 166,100
25/02/2026 178,500 -8.1 (-4.34%) 1,183,500 212,551.86 0 0 186,600 199,600 173,600
24/02/2026 186,600 11.7 (6.69%) 1,663,400 292,577.93 423,500 70,120.05 174,900 187,100 162,700
23/02/2026 174,900 5.7 (3.37%) 1,266,800 217,371.19 0 0 169,200 181,000 157,400
13/02/2026 169,200 1.2 (0.71%) 1,247,500 209,110.75 0 0 168,000 179,700 156,300
12/02/2026 168,000 0 (0%) 1,078,600 180,396.14 0 0 168,000 179,700 156,300
11/02/2026 168,000 5 (3.07%) 1,187,900 195,919.47 855,000 139,365 163,000 174,400 151,600
10/02/2026 163,000 -2 (-1.21%) 1,049,000 170,833.75 0 0 165,000 176,500 153,500
09/02/2026 165,000 -1 (-0.6%) 1,042,500 173,231.75 2,075,000 361,200 166,000 177,600 154,400
06/02/2026 166,000 -0.5 (-0.3%) 1,268,400 207,260.36 0 0 166,500 178,100 154,900
05/02/2026 166,500 1.5 (0.91%) 1,515,400 252,344.72 765,000 130,050 165,000 176,500 153,500
04/02/2026 165,000 -3 (-1.79%) 1,312,300 213,224.59 275,000 46,200 168,000 179,700 156,300
03/02/2026 168,000 -2 (-1.18%) 1,304,800 218,296.62 0 0 170,000 181,900 158,100
02/02/2026 170,000 -0.5 (-0.29%) 1,498,600 247,620.32 0 0 170,500 182,400 158,600
30/01/2026 170,500 6.5 (3.96%) 1,696,000 280,221.72 0 0 164,000 175,400 152,600
29/01/2026 164,000 -7.5 (-4.37%) 1,782,400 293,937.95 0 0 171,500 183,500 159,500
28/01/2026 171,500 -7.3 (-4.08%) 1,969,300 339,147.56 0 0 178,800 191,300 166,300
27/01/2026 178,800 -3.2 (-1.76%) 1,224,400 222,199.11 685,000 126,063.5 182,000 194,700 169,300
26/01/2026 182,000 -11.6 (-5.99%) 1,220,900 226,109.25 235,000 42,535 193,600 207,100 180,100
23/01/2026 193,600 12.6 (6.96%) 1,510,400 279,280.46 1,409,000 247,493 181,000 193,600 168,400
22/01/2026 181,000 -0.8 (-0.44%) 1,307,700 236,065.31 208,000 38,480 181,800 194,500 169,100
21/01/2026 181,800 0 (0%) 1,463,200 263,375 1,315,000 249,460 181,800 194,500 169,100
20/01/2026 181,800 -3.2 (-1.73%) 1,416,900 259,811.19 828,000 153,180 185,000 197,900 172,100
19/01/2026 185,000 1 (0.54%) 1,083,300 200,096.08 392,000 72,128 184,000 196,800 171,200
16/01/2026 184,000 3.5 (1.94%) 1,380,500 253,324.28 188,500 36,380.5 180,500 193,100 167,900
15/01/2026 180,500 -8.9 (-4.7%) 1,674,500 302,835.63 0 0 189,400 202,600 176,200
14/01/2026 189,400 -5.6 (-2.87%) 1,902,700 362,801.41 1,470,000 286,650 195,000 208,600 181,400
13/01/2026 195,000 0 (0%) 1,639,400 316,222.37 336,000 64,924 195,000 208,600 181,400
12/01/2026 195,000 -3.7 (-1.86%) 1,966,900 376,966.99 0 0 198,700 212,600 184,800
09/01/2026 198,700 -4.3 (-2.12%) 2,533,600 497,159.66 0 0 203,000 217,200 188,800
08/01/2026 203,000 -6.6 (-3.15%) 2,229,900 459,072.95 0 0 209,600 224,200 195,000
07/01/2026 209,600 -2.6 (-1.23%) 1,487,800 311,701.39 183,500 38,351.5 212,200 227,000 197,400
06/01/2026 212,200 4.7 (2.27%) 2,090,200 444,223.77 0 0 207,500 222,000 193,000
05/01/2026 207,500 -1.5 (-0.72%) 1,788,000 367,259.15 183,500 38,351.5 209,000 223,600 194,400
31/12/2025 209,000 3.6 (1.75%) 1,395,200 288,133.24 0 0 205,400 219,700 191,100
30/12/2025 205,400 -2.8 (-1.34%) 1,702,600 345,495.64 1,815,000 377,338.5 208,200 222,700 193,700
29/12/2025 208,200 0.3 (0.14%) 1,680,400 350,765.52 1,595,000 331,600.5 207,900 222,400 193,400
26/12/2025 207,900 -4.1 (-1.93%) 1,665,600 347,534.92 370,000 73,335.48 212,000 226,800 197,200
25/12/2025 212,000 13 (6.53%) 3,518,200 728,708.92 0 0 199,000 212,900 185,100
24/12/2025 199,000 -7.5 (-3.63%) 1,833,200 369,336.06 370,000 73,630 206,500 220,900 192,100
23/12/2025 206,500 0.5 (0.24%) 1,843,400 379,103.75 0 0 206,000 220,400 191,600
22/12/2025 206,000 6.1 (3.05%) 1,857,400 377,946.14 0 0 199,900 213,800 186,000
19/12/2025 199,900 6 (3.09%) 2,115,800 414,212.22 100,000 18,340 193,900 207,400 180,400
18/12/2025 193,900 8.8 (4.75%) 2,130,100 405,416.2 2,700,000 486,000 185,100 198,000 172,200
17/12/2025 185,100 -6.4 (-3.34%) 1,511,100 284,612.55 3,420,000 618,090 191,500 204,900 178,100
16/12/2025 191,500 5.5 (2.96%) 1,586,300 295,404.12 0 0 186,000 199,000 173,000
15/12/2025 186,000 1 (0.54%) 1,403,500 260,158.29 0 0 185,000 197,900 172,100
12/12/2025 185,000 -3 (-1.6%) 1,994,200 369,127.65 0 0 188,000 201,100 174,900
11/12/2025 188,000 -8.6 (-4.37%) 1,748,000 333,164.59 485,000 99,350 196,600 210,300 182,900
10/12/2025 196,600 -3.4 (-1.7%) 2,538,900 498,474.91 635,000 127,000 200,000 214,000 186,000
09/12/2025 200,000 -6.4 (-3.1%) 1,981,000 399,758.16 0 0 206,400 220,800 192,000
08/12/2025 206,400 -1.1 (-0.53%) 1,673,000 341,277.94 435,000 92,925 207,500 222,000 193,000
05/12/2025 207,500 1.5 (0.73%) 2,320,700 469,854.53 0 0 206,000 220,400 191,600
04/12/2025 206,000 -8 (-3.74%) 2,249,900 469,604.6 300,000 64,200 214,000 228,900 199,100
03/12/2025 214,000 -3.9 (-1.79%) 1,692,700 363,388.12 560,000 113,680 217,900 233,100 202,700
02/12/2025 217,900 14 (6.87%) 3,559,400 751,997.42 20,000 4,078 203,900 218,100 189,700
01/12/2025 203,900 0.4 (0.2%) 1,854,100 381,145.49 700,000 142,450 203,500 217,700 189,300
28/11/2025 203,500 1.5 (0.74%) 1,487,300 301,171.85 20,000 4,040 202,000 216,100 187,900
27/11/2025 202,000 -5.8 (-2.79%) 4,882,800 962,092.1 750,000 148,500 207,800 222,300 193,300
26/11/2025 207,800 -11.3 (-5.16%) 2,250,800 479,215.7 0 0 219,100 234,400 203,800
25/11/2025 219,100 14.3 (6.98%) 3,212,400 684,973.4 0 0 204,800 219,100 190,500
24/11/2025 204,800 10.2 (5.24%) 2,856,900 572,803.83 0 0 194,600 208,200 181,000
21/11/2025 194,600 4.2 (2.21%) 1,923,700 369,722.28 0 0 190,400 203,700 177,100

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