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
22/10/2026 42,000 -0.4 (-0.94%) 4,400 184.88 0 0 42,400 48,700 36,100
21/10/2026 42,400 -0.6 (-1.4%) 12,800 542.63 0 0 43,000 49,400 36,600
20/10/2026 43,200 -0.3 (-0.69%) 1,246 53.55 0 0 43,500 50,000 37,000
19/10/2026 43,500 0 (0%) 8,120 353.09 0 0 43,500 50,000 37,000
16/10/2026 43,500 -0.1 (-0.23%) 1,500 65.24 0 0 43,600 50,100 37,100
15/10/2026 44,000 0.7 (1.62%) 1,209 52.66 0 0 43,300 49,700 36,900
14/10/2026 43,300 -0.2 (-0.46%) 627 27.14 0 0 43,500 50,000 37,000
13/10/2026 43,500 -0.1 (-0.23%) 41,541 1,807.2 0 0 43,600 50,100 37,100
12/10/2026 44,000 0.4 (0.92%) 12,101 527.19 0 0 43,600 50,100 37,100
09/10/2026 43,600 -0.1 (-0.23%) 400 17.42 0 0 43,700 50,200 37,200
08/10/2026 43,600 0.1 (0.23%) 1,597 69.74 0 0 43,500 50,000 37,000
07/10/2026 43,500 -0.4 (-0.91%) 12,725 553.44 0 0 43,900 50,400 37,400
06/10/2026 43,900 -0.2 (-0.45%) 11,950 525.1 0 0 44,100 50,700 37,500
05/10/2026 44,100 -0.1 (-0.23%) 2,803 123.6 0 0 44,200 50,800 37,600
02/10/2026 44,100 -0.3 (-0.68%) 1,000 44.18 0 0 44,400 51,000 37,800
01/10/2026 44,100 -0.4 (-0.9%) 1,470 65.28 0 0 44,500 51,100 37,900
30/09/2026 44,400 0.1 (0.23%) 3,800 168.93 0 0 44,300 50,900 37,700
29/09/2026 44,300 0.3 (0.68%) 4,635 205.16 0 0 44,000 50,600 37,400
28/09/2026 44,000 0.2 (0.46%) 4,338 190.83 0 0 43,800 50,300 37,300
25/09/2026 43,800 -0.2 (-0.45%) 3,350 146.91 0 0 44,000 50,600 37,400
24/09/2026 43,900 -0.1 (-0.23%) 3,310 145.61 0 0 44,000 50,600 37,400
23/09/2026 43,800 0 (0%) 5,200 228.58 0 0 43,800 50,300 37,300
22/09/2026 43,700 -0.3 (-0.68%) 9,538 417.75 0 0 44,000 50,600 37,400
21/09/2026 44,000 0 (0%) 1,407 61.95 0 0 44,000 50,600 37,400
18/09/2026 44,000 -0.1 (-0.23%) 18,690 822.93 0 0 44,100 50,700 37,500
17/09/2026 44,100 0 (0%) 5,024 221.69 0 0 44,100 50,700 37,500
16/09/2026 44,700 0.6 (1.36%) 2,805 123.76 0 0 44,100 50,700 37,500
15/09/2026 44,100 -0.2 (-0.45%) 54,651 2,411.86 0 0 44,300 50,900 37,700
14/09/2026 44,200 -0.2 (-0.45%) 5,376 237.96 0 0 44,400 51,000 37,800
11/09/2026 44,500 0 (0%) 24,387 1,083.75 0 0 44,500 51,100 37,900
10/09/2026 44,700 0 (0%) 2,813 125.13 0 0 44,700 51,400 38,000
09/09/2026 44,700 0 (0%) 14,313 640.1 0 0 44,700 51,400 38,000
08/09/2026 44,700 -0.2 (-0.45%) 9,158 409.52 0 0 44,900 51,600 38,200
07/09/2026 44,900 -0.1 (-0.22%) 10,210 458.41 0 0 45,000 51,700 38,300
04/09/2026 45,000 -0.1 (-0.22%) 19,451 875.26 0 0 45,100 51,800 38,400
03/09/2026 45,100 0 (0%) 1,596 71.99 0 0 45,100 51,800 38,400
28/08/2026 45,400 0.3 (0.67%) 14,915 673.01 0 0 45,100 51,800 38,400
27/08/2026 45,500 0.5 (1.11%) 7,422 334.99 0 0 45,000 51,700 38,300
26/08/2026 45,000 0 (0%) 19,885 894.88 0 0 45,000 51,700 38,300
25/08/2026 45,000 -0.1 (-0.22%) 31,209 1,404.45 0 0 45,100 51,800 38,400
24/08/2026 45,100 -0.1 (-0.22%) 41,186 1,857.58 0 0 45,200 51,900 38,500
21/08/2026 45,200 0 (0%) 39,521 1,785.8 0 0 45,200 51,900 38,500
20/08/2026 45,200 -0.1 (-0.22%) 17,771 802.64 0 0 45,300 52,000 38,600
19/08/2026 45,400 0.1 (0.22%) 18,476 837. 0 0 45,300 52,000 38,600
18/08/2026 45,200 -0.3 (-0.66%) 5,122 231.99 0 0 45,500 52,300 38,700
17/08/2026 45,400 0 (0%) 9,127 415.22 20,000 960 45,400 52,200 38,600
14/08/2026 45,300 0 (0%) 5,977 271.54 0 0 45,300 52,000 38,600
13/08/2026 45,300 0.1 (0.22%) 4,871 220.89 0 0 45,200 51,900 38,500
12/08/2026 45,300 0.1 (0.22%) 18,750 846.88 0 0 45,200 51,900 38,500
11/08/2026 45,200 0 (0%) 10,850 490.44 20,000 948 45,200 51,900 38,500
10/08/2026 45,100 0 (0%) 4,900 221.28 0 0 45,100 51,800 38,400
07/08/2026 45,300 0.4 (0.89%) 3,204 144.44 0 0 44,900 51,600 38,200
06/08/2026 45,100 -0.1 (-0.22%) 9,097 408.7 0 0 45,200 51,900 38,500
05/08/2026 45,000 -0.7 (-1.53%) 55,735 2,520.17 0 0 45,700 52,500 38,900
04/08/2026 45,800 -0.2 (-0.43%) 11,625 530.96 0 0 46,000 52,900 39,100
03/08/2026 45,900 -0.3 (-0.65%) 25,880 1,191.66 0 0 46,200 53,100 39,300
31/07/2026 46,300 0 (0%) 10,870 502. 0 0 46,300 53,200 39,400
30/07/2026 46,800 0 (0%) 27,720 1,283.37 0 0 46,800 53,800 39,800
29/07/2026 46,800 0 (0%) 44,813 2,097.43 0 0 46,800 53,800 39,800
28/07/2026 46,800 -0.2 (-0.43%) 28,900 1,353.34 0 0 47,000 54,000 40,000
27/07/2026 47,000 0 (0%) 38,139 1,792.07 0 0 47,000 54,000 40,000
24/07/2026 47,000 0 (0%) 5,510 258.75 0 0 47,000 54,000 40,000
23/07/2026 46,700 -0.5 (-1.06%) 46,815 2,198.09 0 0 47,200 54,200 40,200
22/07/2026 47,200 -0.1 (-0.21%) 54,080 2,552.18 0 0 47,300 54,300 40,300
21/07/2026 47,400 0 (0%) 55,601 2,632.66 0 0 47,400 54,500 40,300
20/07/2026 47,400 0.5 (1.07%) 63,570 3,014.66 0 0 46,900 53,900 39,900
17/07/2026 47,200 0.3 (0.64%) 22,852 1,071.36 0 0 46,900 53,900 39,900
16/07/2026 47,000 0.1 (0.21%) 31,884 1,496.04 0 0 46,900 53,900 39,900
15/07/2026 47,100 0.3 (0.64%) 9,752 456.87 0 0 46,800 53,800 39,800
14/07/2026 46,900 -0.2 (-0.42%) 26,076 1,218.98 0 0 47,100 54,100 40,100
13/07/2026 46,600 -1 (-2.1%) 39,419 1,856.15 0 0 47,600 54,700 40,500
10/07/2026 47,800 0.2 (0.42%) 14,967 712.1 0 0 47,600 54,700 40,500
09/07/2026 47,800 0 (0%) 31,584 1,504.66 0 0 47,800 54,900 40,700
08/07/2026 47,900 0.1 (0.21%) 7,601 363.23 0 0 47,800 54,900 40,700
07/07/2026 48,300 0 (0%) 8,257 394.6 0 0 48,300 55,500 41,100
06/07/2026 48,100 -0.2 (-0.41%) 11,424 551.29 0 0 48,300 55,500 41,100
03/07/2026 48,500 1.1 (2.32%) 18,184 878.21 0 0 47,400 54,500 40,300
02/07/2026 47,500 0 (0%) 149,342 7,076.67 0 0 47,500 54,600 40,400
01/07/2026 47,800 0.4 (0.84%) 74,389 3,535.87 0 0 47,400 54,500 40,300
30/06/2026 47,400 0 (0%) 43,736 2,072.71 8,000 336 47,400 54,500 40,300
29/06/2026 47,900 0.5 (1.05%) 36,013 1,706.79 10,000 403 47,400 54,500 40,300
26/06/2026 47,700 -0.3 (-0.63%) 264,998 12,561.41 10,000 408 48,000 55,200 40,800
25/06/2026 47,800 -0.1 (-0.21%) 51,805 2,485.27 0 0 47,900 55,000 40,800
24/06/2026 47,900 1.5 (3.23%) 166,845 7,996.68 0 0 46,400 53,300 39,500
23/06/2026 46,800 0.7 (1.52%) 83,754 3,882.74 10,000 392 46,100 53,000 39,200
22/06/2026 45,700 0.1 (0.22%) 23,903 1,102.17 0 0 45,600 52,400 38,800
19/06/2026 45,400 -0.1 (-0.22%) 24,507 1,118.01 0 0 45,500 52,300 38,700
18/06/2026 45,400 -0.1 (-0.22%) 13,707 623.95 10,000 387 45,500 52,300 38,700
17/06/2026 45,500 0.4 (0.89%) 149,839 6,819.25 0 0 45,100 51,800 38,400
16/06/2026 45,400 0.1 (0.22%) 15,617 703.59 0 0 45,300 52,000 38,600
15/06/2026 45,000 -0.9 (-1.96%) 13,730 622.51 10,000 391 45,900 52,700 39,100
12/06/2026 45,900 0.7 (1.55%) 19,829 910.82 0 0 45,200 51,900 38,500
11/06/2026 45,900 1.8 (4.08%) 63,738 2,879.15 0 0 44,100 50,700 37,500
10/06/2026 44,800 0.8 (1.82%) 10,000 440.81 0 0 44,000 50,600 37,400
09/06/2026 44,000 -0.4 (-0.9%) 2,040 89.8 0 0 44,400 51,000 37,800
08/06/2026 44,600 0.9 (2.06%) 34,457 1,528.52 0 0 43,700 50,200 37,200
05/06/2026 43,400 -0.9 (-2.03%) 13,439 586.76 0 0 44,300 50,900 37,700
04/06/2026 44,200 -0.3 (-0.67%) 6,554 290.06 0 0 44,500 51,100 37,900
03/06/2026 44,200 -0.5 (-1.12%) 6,410 285.27 0 0 44,700 51,400 38,000
02/06/2026 44,500 -1.3 (-2.84%) 24,647 1,101.17 0 0 45,800 52,600 39,000
01/06/2026 45,600 -0.4 (-0.87%) 31,513 1,442.04 0 0 46,000 52,900 39,100
29/05/2026 50,000 -0.9 (-1.77%) 21,278 1,077.53 0 0 50,900 58,500 43,300
28/05/2026 50,900 0.9 (1.8%) 34,344 1,749.71 0 0 50,000 57,500 42,500
27/05/2026 50,200 1.2 (2.45%) 44,203 2,211.13 0 0 49,000 56,300 41,700
26/05/2026 49,000 -0.6 (-1.21%) 25,500 1,249.24 0 0 49,600 57,000 42,200
25/05/2026 49,700 0.4 (0.81%) 20,938 1,038.56 0 0 49,300 56,600 42,000
22/05/2026 49,000 -1.7 (-3.35%) 18,725 922.81 0 0 50,700 58,300 43,100
21/05/2026 49,900 -0.2 (-0.4%) 23,953 1,214.6 0 0 50,100 57,600 42,600
20/05/2026 49,900 2.1 (4.39%) 60,686 3,040.95 0 0 47,800 54,900 40,700
19/05/2026 47,100 0 (0%) 12,007 573.65 0 0 47,100 54,100 40,100
18/05/2026 49,000 -0.6 (-1.21%) 58,492 2,843. 0 0 49,600 57,000 42,200
15/05/2026 49,500 -0.2 (-0.4%) 17,211 854.08 0 0 49,700 57,100 42,300
14/05/2026 50,200 1.9 (3.93%) 42,060 2,091.58 0 0 48,300 55,500 41,100
13/05/2026 48,500 0.4 (0.83%) 14,319 690.97 0 0 48,100 55,300 40,900
12/05/2026 48,100 0.1 (0.21%) 6,301 302.77 101,100 4,124.88 48,000 55,200 40,800
11/05/2026 48,000 0 (0%) 4,121 197.81 0 0 48,000 55,200 40,800
08/05/2026 48,000 -0.1 (-0.21%) 7,602 365.24 0 0 48,100 55,300 40,900
07/05/2026 48,100 0.2 (0.42%) 4,601 221.44 0 0 47,900 55,000 40,800
06/05/2026 49,000 1 (2.08%) 47,200 2,260.02 0 0 48,000 55,200 40,800
05/05/2026 48,000 -0.1 (-0.21%) 8,200 393.7 0 0 48,100 55,300 40,900
04/05/2026 48,100 0 (0%) 10,813 520.14 0 0 48,100 55,300 40,900
29/04/2026 48,200 -0.2 (-0.41%) 2,769 133.25 0 0 48,400 55,600 41,200
28/04/2026 49,100 1.8 (3.81%) 6,481 313.77 0 0 47,300 54,300 40,300
24/04/2026 49,000 0.8 (1.66%) 4,500 212.86 0 0 48,200 55,400 41,000
23/04/2026 49,100 0 (0%) 10,192 491.37 0 0 49,100 56,400 41,800
22/04/2026 49,100 0 (0%) 30 1.48 0 0 49,100 56,400 41,800

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