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 85,100 0.4 (0.47%) 100,500 8,541.68 0 0 84,700 90,600 78,800
25/06/2026 84,700 -0.3 (-0.35%) 116,100 9,828.71 0 0 85,000 90,900 79,100
24/06/2026 85,000 5.5 (6.92%) 230,700 19,434.67 0 0 79,500 85,000 74,000
23/06/2026 79,500 -1.4 (-1.73%) 157,400 12,507.22 0 0 80,900 86,500 75,300
22/06/2026 80,900 3.6 (4.66%) 187,600 15,136.96 0 0 77,300 82,700 71,900
19/06/2026 77,300 5 (6.92%) 253,600 19,603.18 0 0 72,300 77,300 67,300
18/06/2026 119,600 2.8 (2.4%) 229,000 27,670.86 0 0 116,800 124,900 108,700
17/06/2026 116,800 1.7 (1.48%) 152,300 17,754.94 0 0 115,100 123,100 107,100
16/06/2026 115,100 -2.7 (-2.29%) 52,600 6,121.72 0 0 117,800 126,000 109,600
15/06/2026 117,800 5.3 (4.71%) 121,200 13,990.06 0 0 112,500 120,300 104,700
12/06/2026 112,500 1.5 (1.35%) 66,400 7,436.03 0 0 111,000 118,700 103,300
11/06/2026 111,000 -5 (-4.31%) 68,300 7,703.65 0 0 116,000 124,100 107,900
10/06/2026 116,000 -2.5 (-2.11%) 77,000 9,140.09 0 0 118,500 126,700 110,300
09/06/2026 118,500 6.4 (5.71%) 169,800 18,984.45 0 0 112,100 119,900 104,300
08/06/2026 112,100 -8.4 (-6.97%) 161,400 18,409.86 0 0 120,500 128,900 112,100
05/06/2026 120,500 -4.4 (-3.52%) 116,600 14,302.76 0 0 124,900 133,600 116,200
04/06/2026 124,900 -1.1 (-0.87%) 99,000 12,455.08 0 0 126,000 134,800 117,200
03/06/2026 126,000 2.4 (1.94%) 206,900 26,032.7 0 0 123,600 132,200 115,000
02/06/2026 123,600 7.9 (6.83%) 207,000 24,924.84 0 0 115,700 123,700 107,700
01/06/2026 115,700 0.7 (0.61%) 76,800 8,856.4 0 0 115,000 123,000 107,000
29/05/2026 115,000 -2 (-1.71%) 76,100 8,825.23 0 0 117,000 125,100 108,900
28/05/2026 117,000 -3.5 (-2.9%) 94,200 11,062.55 0 0 120,500 128,900 112,100
27/05/2026 120,500 5.3 (4.6%) 337,300 41,138.76 0 0 115,200 123,200 107,200
26/05/2026 115,200 7.5 (6.96%) 261,500 29,832.63 0 0 107,700 115,200 100,200
25/05/2026 107,700 -2.2 (-2.%) 51,300 5,569.52 0 0 109,900 117,500 102,300
22/05/2026 109,900 -4 (-3.51%) 76,500 8,400.71 0 0 113,900 121,800 106,000
21/05/2026 113,900 -2.8 (-2.4%) 137,100 15,911.39 0 0 116,700 124,800 108,600
20/05/2026 116,700 5 (4.48%) 201,900 23,362.5 0 0 111,700 119,500 103,900
19/05/2026 111,700 7.3 (6.99%) 209,000 22,568.87 0 0 104,400 111,700 97,100
18/05/2026 104,400 -0.6 (-0.57%) 110,200 11,210.67 0 0 105,000 112,300 97,700
15/05/2026 105,000 -5.4 (-4.89%) 208,800 21,988.67 0 0 110,400 118,100 102,700
14/05/2026 110,400 -0.6 (-0.54%) 34,400 3,809.17 0 0 111,000 118,700 103,300
13/05/2026 111,000 -0.9 (-0.8%) 96,600 10,802.78 0 0 111,900 119,700 104,100
12/05/2026 111,900 0.5 (0.45%) 39,600 4,408.7 0 0 111,400 119,100 103,700
11/05/2026 111,400 -2.7 (-2.37%) 93,800 10,525.25 0 0 114,100 122,000 106,200
08/05/2026 114,100 -2.1 (-1.81%) 58,400 6,694.31 0 0 116,200 124,300 108,100
07/05/2026 116,200 3.3 (2.92%) 81,300 9,397.45 0 0 112,900 120,800 105,000
06/05/2026 112,900 -2.3 (-2.%) 86,500 9,676.44 0 0 115,200 123,200 107,200
05/05/2026 115,200 0.4 (0.35%) 64,100 7,479.1 0 0 114,800 122,800 106,800
04/05/2026 114,800 1.8 (1.59%) 76,400 8,730.16 0 0 113,000 120,900 105,100
29/04/2026 113,000 -7 (-5.83%) 294,400 32,984.52 0 0 120,000 128,400 111,600
28/04/2026 120,000 -9 (-6.98%) 133,100 16,585.67 0 0 129,000 138,000 120,000
24/04/2026 129,000 4.4 (3.53%) 126,100 16,147.17 0 0 124,600 133,300 115,900
23/04/2026 124,600 -8.4 (-6.32%) 222,600 27,914.26 0 0 133,000 142,300 123,700
22/04/2026 133,000 -10 (-6.99%) 388,600 52,603.67 0 0 143,000 153,000 133,000
21/04/2026 143,000 9.3 (6.96%) 384,800 54,671.78 0 0 133,700 143,000 124,400
20/04/2026 133,700 8.7 (6.96%) 25,900 3,462.83 0 0 125,000 133,700 116,300
17/04/2026 125,000 -5 (-3.85%) 122,900 15,792.51 0 0 130,000 139,100 120,900
16/04/2026 130,000 5.1 (4.08%) 184,700 23,854.05 0 0 124,900 133,600 116,200
15/04/2026 124,900 3.7 (3.05%) 124,300 15,588.84 0 0 121,200 129,600 112,800
14/04/2026 121,200 7.9 (6.97%) 339,700 40,989.86 0 0 113,300 121,200 105,400
13/04/2026 113,300 7.4 (6.99%) 163,900 18,085.09 0 0 105,900 113,300 98,500
10/04/2026 105,900 6.9 (6.97%) 131,400 13,852.09 0 0 99,000 105,900 92,100
09/04/2026 99,000 1.9 (1.96%) 113,400 11,151.43 0 0 97,100 103,800 90,400
08/04/2026 97,100 -2.5 (-2.51%) 484,700 46,468.69 0 0 99,600 106,500 92,700
07/04/2026 99,600 -7.4 (-6.92%) 179,200 17,864.59 0 0 107,000 114,400 99,600
06/04/2026 107,000 -8 (-6.96%) 77,300 8,376.12 0 0 115,000 123,000 107,000
03/04/2026 115,000 -4 (-3.36%) 283,100 31,813.69 0 0 119,000 127,300 110,700
02/04/2026 119,000 3.5 (3.03%) 183,200 22,046.99 0 0 115,500 123,500 107,500
01/04/2026 115,500 7.5 (6.94%) 228,900 25,668.59 0 0 108,000 115,500 100,500
31/03/2026 108,000 -7.8 (-6.74%) 494,300 53,709.38 0 0 115,800 123,900 107,700
30/03/2026 115,800 -8.7 (-6.99%) 33,000 3,821.4 0 0 124,500 133,200 115,800
27/03/2026 124,500 -9.3 (-6.95%) 435,300 54,678.48 0 0 133,800 143,100 124,500
26/03/2026 133,800 8.4 (6.7%) 314,200 41,579.59 0 0 125,400 134,100 116,700
25/03/2026 125,400 -2.5 (-1.95%) 173,400 21,489.55 0 0 127,900 136,800 119,000
24/03/2026 127,900 8.3 (6.94%) 548,200 63,235.03 0 0 119,600 127,900 111,300
23/03/2026 119,600 -8.9 (-6.93%) 161,800 19,889.42 0 0 128,500 137,400 119,600
20/03/2026 128,500 -1.9 (-1.46%) 750,700 92,052.21 0 0 130,400 139,500 121,300
19/03/2026 130,400 -9.8 (-6.99%) 66,300 8,645.52 0 0 140,200 150,000 130,400
18/03/2026 140,200 -10.5 (-6.97%) 157,800 22,988.59 0 0 150,700 161,200 140,200
17/03/2026 150,700 1.4 (0.94%) 298,100 44,215.19 0 0 149,300 159,700 138,900
16/03/2026 149,300 -11.2 (-6.98%) 146,200 22,070.82 0 0 160,500 171,700 149,300
13/03/2026 160,500 9.1 (6.01%) 399,000 63,635.07 0 0 151,400 161,900 140,900
12/03/2026 151,400 9.9 (7.%) 331,000 49,163.12 0 0 141,500 151,400 131,600
11/03/2026 141,500 9.2 (6.95%) 140,300 19,308.63 0 0 132,300 141,500 123,100
10/03/2026 132,300 2.9 (2.24%) 326,700 42,705.88 0 0 129,400 138,400 120,400
09/03/2026 129,400 -9.7 (-6.97%) 138,800 18,279.08 0 0 139,100 148,800 129,400
06/03/2026 139,100 9.1 (7.%) 169,700 23,527.66 0 0 130,000 139,100 120,900
05/03/2026 130,000 8.5 (7.%) 142,500 18,343.32 0 0 121,500 130,000 113,000
04/03/2026 121,500 -2.8 (-2.25%) 183,600 22,586.97 0 0 124,300 133,000 115,600
03/03/2026 124,300 6.8 (5.79%) 242,800 28,603.29 0 0 117,500 125,700 109,300
02/03/2026 117,500 -4.4 (-3.61%) 300,200 36,179.49 0 0 121,900 130,400 113,400
27/02/2026 121,900 -0.6 (-0.49%) 105,000 13,318.24 0 0 122,500 131,000 114,000
26/02/2026 122,500 8 (6.99%) 254,800 31,021.24 0 0 114,500 122,500 106,500
25/02/2026 114,500 7.4 (6.91%) 224,900 24,480.6 0 0 107,100 114,500 99,700
24/02/2026 107,100 -8 (-6.95%) 400,400 43,712.41 0 0 115,100 123,100 107,100
23/02/2026 115,100 4.9 (4.45%) 129,700 14,769.58 0 0 110,200 117,900 102,500
13/02/2026 110,200 -0.3 (-0.27%) 177,300 19,869.47 0 0 110,500 118,200 102,800
12/02/2026 110,500 7.2 (6.97%) 100,600 11,032.01 0 0 103,300 110,500 96,100
11/02/2026 103,300 6.7 (6.94%) 246,500 24,885.58 0 0 96,600 103,300 89,900
10/02/2026 96,600 1.3 (1.36%) 81,200 7,834.89 0 0 95,300 101,900 88,700
09/02/2026 95,300 4.7 (5.19%) 113,400 10,634.44 0 0 90,600 96,900 84,300
06/02/2026 90,600 -0.7 (-0.77%) 159,300 14,375.95 0 0 91,300 97,600 85,000
05/02/2026 91,300 5.2 (6.04%) 184,200 16,616.86 0 0 86,100 92,100 80,100
04/02/2026 86,100 0 (0%) 165,600 14,092.07 0 0 86,100 92,100 80,100
03/02/2026 86,100 -0.1 (-0.12%) 167,000 14,512.28 0 0 86,200 92,200 80,200
02/02/2026 86,200 5.4 (6.68%) 391,900 32,541.92 0 0 80,800 86,400 75,200
30/01/2026 80,800 1.1 (1.38%) 249,900 20,407.02 0 0 79,700 85,200 74,200
29/01/2026 79,700 5.2 (6.98%) 804,900 64,040.66 0 0 74,500 79,700 69,300
28/01/2026 74,500 4.8 (6.89%) 56,000 4,172 0 0 69,700 74,500 64,900
27/01/2026 69,700 4.5 (6.9%) 142,500 9,932.25 0 0 65,200 69,700 60,700
26/01/2026 65,200 4.2 (6.89%) 245,700 15,769.15 0 0 61,000 65,200 56,800
23/01/2026 61,000 -2 (-3.17%) 66,500 4,167.95 0 0 63,000 67,400 58,600
22/01/2026 63,000 1 (1.61%) 59,700 3,740.7 0 0 62,000 66,300 57,700
21/01/2026 62,000 1.1 (1.81%) 60,200 3,693.31 0 0 60,900 65,100 56,700
20/01/2026 60,900 1.6 (2.7%) 68,000 4,141.79 0 0 59,300 63,400 55,200
19/01/2026 59,300 -1.5 (-2.47%) 69,800 4,142.48 0 0 60,800 65,000 56,600
16/01/2026 60,800 -0.2 (-0.33%) 78,300 4,826.15 0 0 61,000 65,200 56,800
15/01/2026 61,000 0.7 (1.16%) 121,400 7,196.95 0 0 60,300 64,500 56,100
14/01/2026 60,300 3.9 (6.91%) 223,300 13,416.69 0 0 56,400 60,300 52,500
13/01/2026 56,400 3.6 (6.82%) 62,900 3,500.21 0 0 52,800 56,400 49,150
12/01/2026 52,800 -3.9 (-6.88%) 282,600 15,205.39 0 0 56,700 60,600 52,800
09/01/2026 56,700 -4.2 (-6.9%) 358,700 20,492.1 0 0 60,900 65,100 56,700
08/01/2026 60,900 -4.5 (-6.88%) 447,900 27,836.13 0 0 65,400 69,900 60,900
07/01/2026 65,400 -1.1 (-1.65%) 121,100 8,029.03 0 0 66,500 71,100 61,900
06/01/2026 66,500 2.4 (3.74%) 81,500 5,309 0 0 64,100 68,500 59,700
05/01/2026 64,100 -1.4 (-2.14%) 126,500 8,308.34 0 0 65,500 70,000 61,000
31/12/2025 65,500 -1.5 (-2.24%) 252,100 16,467 0 0 67,000 71,600 62,400
30/12/2025 67,000 -1.7 (-2.47%) 197,600 13,704.88 0 0 68,700 73,500 63,900
29/12/2025 68,700 3.7 (5.69%) 136,600 9,153.58 0 0 65,000 69,500 60,500

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