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
16/10/2026 18,250 -0.2 (-1.08%) 985,200 17,952.1 0 0 18,450 19,700 17,200
15/10/2026 18,450 -0.35 (-1.86%) 995,800 18,369.67 0 0 18,800 20,100 17,500
14/10/2026 18,800 1.1 (6.21%) 1,837,300 33,634.63 0 0 17,700 18,900 16,500
13/10/2026 17,700 -0.8 (-4.32%) 1,832,600 32,799.32 0 0 18,500 19,750 17,250
12/10/2026 18,500 -0.15 (-0.8%) 1,342,200 24,908.39 0 0 18,650 19,950 17,350
09/10/2026 18,650 0 (0%) 2,007,700 38,083.09 0 0 18,650 19,950 17,350
08/10/2026 18,650 1.2 (6.88%) 2,336,600 43,144.7 0 0 17,450 18,650 16,250
07/10/2026 17,450 0.25 (1.45%) 1,213,900 21,097.33 0 0 17,200 18,400 16,000
06/10/2026 17,200 -0.2 (-1.15%) 1,273,600 21,648.25 0 0 17,400 18,600 16,200
05/10/2026 17,400 0.4 (2.35%) 1,202,900 20,955. 0 0 17,000 18,150 15,850
02/10/2026 17,000 1.1 (6.92%) 2,821,200 47,756.63 0 0 15,900 17,000 14,800
01/10/2026 15,900 0.35 (2.25%) 432,500 6,835.08 0 0 15,550 16,600 14,500
30/09/2026 15,550 -0.1 (-0.64%) 231,600 3,626.52 0 0 15,650 16,700 14,600
29/09/2026 15,650 0.35 (2.29%) 422,900 6,541.95 0 0 15,300 16,350 14,250
28/09/2026 15,300 -0.65 (-4.08%) 669,300 10,434.27 0 0 15,950 17,050 14,850
25/09/2026 15,950 -0.25 (-1.54%) 246,100 3,940.3 0 0 16,200 17,300 15,100
24/09/2026 16,200 -0.05 (-0.31%) 207,500 3,360.94 0 0 16,250 17,350 15,150
23/09/2026 16,250 0.15 (0.93%) 577,000 9,463.42 0 0 16,100 17,200 15,000
22/09/2026 16,100 0.1 (0.63%) 255,000 4,087.25 0 0 16,000 17,100 14,900
21/09/2026 16,000 0 (0%) 389,700 6,266.13 0 0 16,000 17,100 14,900
18/09/2026 16,000 0 (0%) 331,200 5,309.17 0 0 16,000 17,100 14,900
17/09/2026 16,000 0.2 (1.27%) 476,800 7,654.97 0 0 15,800 16,900 14,700
16/09/2026 15,800 -0.15 (-0.94%) 200,200 3,165.23 0 0 15,950 17,050 14,850
15/09/2026 15,950 0.65 (4.25%) 597,000 9,437.76 0 0 15,300 16,350 14,250
14/09/2026 15,300 -0.35 (-2.24%) 342,000 5,300.5 0 0 15,650 16,700 14,600
11/09/2026 15,650 -0.55 (-3.4%) 627,900 9,951.28 0 0 16,200 17,300 15,100
10/09/2026 16,200 -0.1 (-0.61%) 261,500 4,243.53 0 0 16,300 17,400 15,200
09/09/2026 16,300 0 (0%) 393,400 6,462.22 0 0 16,300 17,400 15,200
08/09/2026 16,300 -0.35 (-2.1%) 356,100 5,875.17 0 0 16,650 17,800 15,500
07/09/2026 16,650 -0.3 (-1.77%) 293,500 4,921.72 0 0 16,950 18,100 15,800
04/09/2026 16,950 -0.2 (-1.17%) 470,000 7,991.87 0 0 17,150 18,350 15,950
03/09/2026 17,150 -0.05 (-0.29%) 337,000 5,733.98 0 0 17,200 18,400 16,000
28/08/2026 17,200 -0.05 (-0.29%) 470,900 8,075.53 0 0 17,250 18,450 16,050
27/08/2026 17,250 -0.25 (-1.43%) 393,200 6,820.67 0 0 17,500 18,700 16,300
26/08/2026 17,500 -0.05 (-0.28%) 360,100 6,292.6 0 0 17,550 18,750 16,350
25/08/2026 17,550 0.35 (2.03%) 912,600 15,965.11 0 0 17,200 18,400 16,000
24/08/2026 17,200 0.05 (0.29%) 412,500 7,118.26 0 0 17,150 18,350 15,950
21/08/2026 17,150 0.45 (2.69%) 620,800 10,457.14 0 0 16,700 17,850 15,550
20/08/2026 16,700 -0.05 (-0.3%) 343,500 5,720.83 0 0 16,750 17,900 15,600
19/08/2026 16,750 -0.1 (-0.59%) 290,500 4,848.37 0 0 16,850 18,000 15,700
18/08/2026 16,850 -0.15 (-0.88%) 384,200 6,514.91 0 0 17,000 18,150 15,850
17/08/2026 17,000 -0.15 (-0.87%) 288,500 4,901.83 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.45 (-2.56%) 855,700 14,780.47 0 0 17,600 18,800 16,400
13/08/2026 17,600 -0.45 (-2.49%) 723,700 12,908.5 0 0 18,050 19,300 16,800
12/08/2026 18,050 0.45 (2.56%) 1,232,400 22,108.43 0 0 17,600 18,800 16,400
11/08/2026 17,600 0.05 (0.28%) 327,000 5,786.85 0 0 17,550 18,750 16,350
10/08/2026 17,550 0.2 (1.15%) 454,500 7,995.99 0 0 17,350 18,550 16,150
07/08/2026 17,350 0.05 (0.29%) 507,800 8,870.22 0 0 17,300 18,500 16,100
06/08/2026 17,300 -0.2 (-1.14%) 339,300 5,866.29 0 0 17,500 18,700 16,300
05/08/2026 17,500 0.1 (0.57%) 627,800 11,065.87 0 0 17,400 18,600 16,200
04/08/2026 17,400 0.05 (0.29%) 572,900 9,968.73 0 0 17,350 18,550 16,150
03/08/2026 17,350 0.3 (1.76%) 532,300 9,173.72 0 0 17,050 18,200 15,900
31/07/2026 17,050 -0.55 (-3.13%) 452,300 7,820.5 0 0 17,600 18,800 16,400
30/07/2026 17,600 0.65 (3.83%) 585,900 10,186.24 0 0 16,950 18,100 15,800
29/07/2026 16,950 0.1 (0.59%) 396,900 6,731.56 0 0 16,850 18,000 15,700
28/07/2026 16,850 0.7 (4.33%) 565,800 9,278.74 0 0 16,150 17,250 15,050
27/07/2026 16,150 -0.75 (-4.44%) 621,200 10,313.36 0 0 16,900 18,050 15,750
24/07/2026 16,900 -0.2 (-1.17%) 411,600 6,993.75 0 0 17,100 18,250 15,950
23/07/2026 17,100 -0.05 (-0.29%) 872,100 14,816.12 0 0 17,150 18,350 15,950
22/07/2026 17,150 -0.4 (-2.28%) 647,300 11,167.89 0 0 17,550 18,750 16,350
21/07/2026 17,550 0.4 (2.33%) 994,000 17,659.84 0 0 17,150 18,350 15,950
20/07/2026 17,150 -0.95 (-5.25%) 570,800 10,059.88 0 0 18,100 19,350 16,850
17/07/2026 18,100 -0.25 (-1.36%) 297,500 5,414.57 0 0 18,350 19,600 17,100
16/07/2026 18,350 0 (0%) 860,700 15,652.36 0 0 18,350 19,600 17,100
15/07/2026 18,350 -0.45 (-2.39%) 486,300 9,043.12 0 0 18,800 20,100 17,500
14/07/2026 18,800 -0.05 (-0.27%) 336,700 6,324.19 0 0 18,850 20,150 17,550
13/07/2026 18,850 -0.75 (-3.83%) 779,400 14,745.24 0 0 19,600 20,950 18,250
10/07/2026 19,600 -0.4 (-2%) 832,400 16,330.12 0 0 20,000 21,400 18,600
09/07/2026 20,000 0.25 (1.27%) 445,700 8,921.31 0 0 19,750 21,100 18,400
08/07/2026 19,750 -0.5 (-2.47%) 1,378,700 27,456. 0 0 20,250 21,650 18,850
07/07/2026 20,250 -0.15 (-0.74%) 387,200 7,860.25 0 0 20,400 21,800 19,000
06/07/2026 20,400 -0.55 (-2.63%) 832,700 17,171.91 0 0 20,950 22,400 19,500
03/07/2026 20,950 -0.55 (-2.56%) 740,300 15,665.17 0 0 21,500 23,000 20,000
02/07/2026 21,500 0.15 (0.7%) 679,800 14,634.66 0 0 21,350 22,800 19,900
01/07/2026 21,350 0.1 (0.47%) 449,800 9,584.32 0 0 21,250 22,700 19,800
30/06/2026 21,250 -0.35 (-1.62%) 1,005,800 21,503.4 0 0 21,600 23,100 20,100
29/06/2026 21,600 -0.35 (-1.59%) 559,600 12,231.66 0 0 21,950 23,450 20,450
26/06/2026 21,950 -0.5 (-2.23%) 353,800 7,837.49 0 0 22,450 24,000 20,900
25/06/2026 22,450 0.75 (3.46%) 1,428,000 32,262.22 0 0 21,700 23,200 20,200
24/06/2026 21,700 0.7 (3.33%) 514,300 10,953.72 0 0 21,000 22,450 19,550
23/06/2026 21,000 -0.5 (-2.33%) 337,200 7,216.9 0 0 21,500 23,000 20,000
22/06/2026 21,500 0.05 (0.23%) 300,600 6,421.95 0 0 21,450 22,950 19,950
19/06/2026 21,450 -0.35 (-1.61%) 432,500 9,334.94 0 0 21,800 23,300 20,300
18/06/2026 21,800 -0.1 (-0.46%) 558,100 12,226.26 0 0 21,900 23,400 20,400
17/06/2026 21,900 1.1 (5.29%) 1,243,100 26,823.58 0 0 20,800 22,250 19,350
16/06/2026 20,800 0.05 (0.24%) 291,400 6,042.25 0 0 20,750 22,200 19,300
15/06/2026 20,750 0.35 (1.72%) 336,100 6,942.35 0 0 20,400 21,800 19,000
12/06/2026 20,400 -0.2 (-0.97%) 379,500 7,824.11 0 0 20,600 22,000 19,200
11/06/2026 20,600 -0.05 (-0.24%) 312,400 6,396.45 0 0 20,650 22,050 19,250
10/06/2026 20,650 0.3 (1.47%) 245,000 5,031.16 0 0 20,350 21,750 18,950
09/06/2026 20,350 0.05 (0.25%) 616,900 12,502.04 0 0 20,300 21,700 18,900
08/06/2026 20,300 -0.7 (-3.33%) 557,600 11,408.15 0 0 21,000 22,450 19,550
05/06/2026 21,000 -0.2 (-0.94%) 322,700 6,800.77 0 0 21,200 22,650 19,750
04/06/2026 21,200 -0.1 (-0.47%) 183,000 3,887.59 0 0 21,300 22,750 19,850
03/06/2026 21,300 0.2 (0.95%) 320,800 6,766.81 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.5 (-2.31%) 562,400 11,988.46 0 0 21,600 23,100 20,100
01/06/2026 21,600 -0.1 (-0.46%) 368,200 7,953.14 0 0 21,700 23,200 20,200
29/05/2026 21,700 -0.35 (-1.59%) 455,400 9,957.7 0 0 22,050 23,550 20,550
28/05/2026 22,050 -0.05 (-0.23%) 328,800 7,298.26 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.1 (-0.45%) 294,400 6,501.9 0 0 22,200 23,750 20,650
26/05/2026 22,200 0.1 (0.45%) 279,300 6,185.55 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.25 (-1.12%) 249,800 5,554.16 0 0 22,350 23,900 20,800
22/05/2026 22,350 -0.15 (-0.67%) 394,000 8,763.34 0 0 22,500 24,050 20,950
21/05/2026 22,500 0.2 (0.9%) 289,600 6,475.16 0 0 22,300 23,850 20,750
20/05/2026 22,300 -0.25 (-1.11%) 661,900 14,686.29 0 0 22,550 24,100 21,000
19/05/2026 22,550 -0.15 (-0.66%) 460,900 10,438.01 0 0 22,700 24,250 21,150
18/05/2026 22,700 -0.1 (-0.44%) 411,700 9,358.64 0 0 22,800 24,350 21,250
15/05/2026 22,800 -0.1 (-0.44%) 379,900 8,671.56 0 0 22,900 24,500 21,300
14/05/2026 22,900 0.1 (0.44%) 303,200 6,977.46 0 0 22,800 24,350 21,250
13/05/2026 22,800 -0.15 (-0.65%) 535,800 12,251.57 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.3 (-1.29%) 499,400 11,494.17 0 0 23,250 24,850 21,650
11/05/2026 23,250 -0.05 (-0.21%) 426,300 9,922.39 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.35 (-1.48%) 408,500 9,551.15 0 0 23,650 25,300 22,000
07/05/2026 23,650 -0.2 (-0.84%) 471,100 11,200.19 0 0 23,850 25,500 22,200
06/05/2026 23,850 0.4 (1.71%) 356,400 8,410.52 0 0 23,450 25,050 21,850
05/05/2026 23,450 -0.5 (-2.09%) 432,500 10,172.61 0 0 23,950 25,600 22,300
04/05/2026 23,950 0.05 (0.21%) 218,200 5,249.56 0 0 23,900 25,550 22,250
29/04/2026 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結