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
30/10/2026 33,400 -0.45 (-1.33%) 3,294,200 110,657.32 0 0 33,850 36,200 31,500
29/10/2026 33,850 0.2 (0.59%) 6,241,200 214,151.2 0 0 33,650 36,000 31,300
28/10/2026 33,650 0 (0%) 4,358,700 147,324.14 0 0 33,650 36,000 31,300
27/10/2026 33,650 -0.1 (-0.3%) 2,495,000 84,110.77 0 0 33,750 36,100 31,400
26/10/2026 33,750 -0.5 (-1.46%) 3,026,600 103,141.72 0 0 34,250 36,600 31,900
23/10/2026 34,250 0.45 (1.33%) 3,553,400 120,793.78 0 0 33,800 36,150 31,450
22/10/2026 33,800 -0.3 (-0.88%) 3,793,200 128,868.5 0 0 34,100 36,450 31,750
21/10/2026 34,100 0.45 (1.34%) 3,246,000 110,509.88 0 0 33,650 36,000 31,300
20/10/2026 33,650 0 (0%) 2,244,400 75,134.25 0 0 33,650 36,000 31,300
19/10/2026 33,650 -0.3 (-0.88%) 3,311,300 111,955.23 0 0 33,950 36,300 31,600
16/10/2026 33,950 0.75 (2.26%) 3,439,500 116,142.75 96,200 3,078.84 33,200 35,500 30,900
15/10/2026 33,200 0.1 (0.3%) 3,115,000 103,872.3 0 0 33,100 35,400 30,800
14/10/2026 33,100 -0.25 (-0.75%) 3,041,800 101,248.09 0 0 33,350 35,650 31,050
13/10/2026 33,350 -0.5 (-1.48%) 1,944,400 65,283.24 30,000 1,015.5 33,850 36,200 31,500
12/10/2026 33,850 -0.05 (-0.15%) 2,238,600 75,928.94 0 0 33,900 36,250 31,550
09/10/2026 33,900 0 (0%) 3,762,900 126,754.25 0 0 33,900 36,250 31,550
08/10/2026 33,900 -0.6 (-1.74%) 3,111,500 106,289.83 0 0 34,500 36,900 32,100
07/10/2026 34,500 -0.1 (-0.29%) 1,843,400 63,578.39 0 0 34,600 37,000 32,200
06/10/2026 34,600 0 (0%) 5,007,700 171,659.33 0 0 34,600 37,000 32,200
05/10/2026 34,600 -0.2 (-0.57%) 2,267,600 78,918.44 0 0 34,800 37,200 32,400
02/10/2026 34,800 -0.65 (-1.83%) 4,064,500 142,640.89 30,000 990 35,450 37,900 33,000
01/10/2026 35,450 -0.5 (-1.39%) 2,302,900 82,137.38 225,000 8,016.25 35,950 38,450 33,450
30/09/2026 35,950 0.05 (0.14%) 2,679,100 96,678.77 30,000 1,152 35,900 38,400 33,400
29/09/2026 35,900 0.15 (0.42%) 2,212,500 79,117.65 319,800 11,432.9 35,750 38,250 33,250
28/09/2026 35,750 0 (0%) 4,726,700 166,915.68 0 0 35,750 38,250 33,250
25/09/2026 35,750 -0.15 (-0.42%) 2,971,000 106,383.61 200,000 7,120 35,900 38,400 33,400
24/09/2026 35,900 -0.45 (-1.24%) 3,027,800 108,865.01 629,000 23,027.11 36,350 38,850 33,850
23/09/2026 36,350 0.15 (0.41%) 2,874,600 104,364.27 0 0 36,200 38,700 33,700
22/09/2026 36,200 0 (0%) 3,157,800 114,225.84 200,000 7,300 36,200 38,700 33,700
21/09/2026 36,200 0.45 (1.26%) 3,989,700 145,279.07 0 0 35,750 38,250 33,250
18/09/2026 35,750 -0.95 (-2.59%) 12,526,600 459,978.74 1,110,000 39,682.5 36,700 39,250 34,150
17/09/2026 36,700 0.35 (0.96%) 3,397,000 124,494. 0 0 36,350 38,850 33,850
16/09/2026 36,350 -0.45 (-1.22%) 2,256,300 82,378.51 0 0 36,800 39,350 34,250
15/09/2026 36,800 1.05 (2.94%) 5,810,000 212,747.13 70,000 2,494.24 35,750 38,250 33,250
14/09/2026 35,750 0.15 (0.42%) 3,603,300 127,978.47 0 0 35,600 38,050 33,150
11/09/2026 35,600 -0.75 (-2.06%) 4,969,500 178,123.78 0 0 36,350 38,850 33,850
10/09/2026 36,350 -0.05 (-0.14%) 2,388,800 86,822.2 0 0 36,400 38,900 33,900
09/09/2026 36,400 0.2 (0.55%) 2,459,100 89,620.69 1,490,000 50,660 36,200 38,700 33,700
08/09/2026 36,200 0.2 (0.56%) 1,676,800 60,531.47 4,400,000 149,600 36,000 38,500 33,500
07/09/2026 36,000 -0.5 (-1.37%) 2,686,000 97,515.98 0 0 36,500 39,050 33,950
04/09/2026 36,500 0.05 (0.14%) 2,364,100 86,188.39 0 0 36,450 39,000 33,900
03/09/2026 36,450 -0.4 (-1.09%) 3,257,400 118,965.01 55,000 2,167 36,850 39,400 34,300
28/08/2026 36,850 -0.1 (-0.27%) 3,116,700 115,093.76 30,000 1,032 36,950 39,500 34,400
27/08/2026 36,950 0.05 (0.14%) 3,096,800 114,475.98 55,000 2,169.75 36,900 39,450 34,350
26/08/2026 36,900 0.2 (0.54%) 3,772,300 138,540.21 0 0 36,700 39,250 34,150
25/08/2026 36,700 -0.2 (-0.54%) 4,031,600 149,051.66 0 0 36,900 39,450 34,350
24/08/2026 36,900 0 (0%) 3,922,800 145,724.2 0 0 36,900 39,450 34,350
21/08/2026 36,900 1.05 (2.93%) 4,542,300 165,562.24 0 0 35,850 38,350 33,350
20/08/2026 35,850 0.15 (0.42%) 2,149,900 77,078.15 0 0 35,700 38,150 33,250
19/08/2026 35,700 -0.3 (-0.83%) 2,167,600 77,336.65 0 0 36,000 38,500 33,500
18/08/2026 36,000 0.1 (0.28%) 2,494,000 90,110.09 0 0 35,900 38,400 33,400
17/08/2026 35,900 0.1 (0.28%) 2,586,600 92,800.44 0 0 35,800 38,300 33,300
14/08/2026 38,250 -0.6 (-1.54%) 4,735,300 181,893.53 0 0 38,850 41,550 36,150
13/08/2026 38,850 -0.4 (-1.02%) 5,660,200 221,939.76 0 0 39,250 41,950 36,550
12/08/2026 39,250 0.15 (0.38%) 2,699,800 105,944.41 0 0 39,100 41,800 36,400
11/08/2026 39,100 -0.4 (-1.01%) 4,831,900 190,699.04 0 0 39,500 42,250 36,750
10/08/2026 39,500 0.45 (1.15%) 3,020,100 119,137.61 0 0 39,050 41,750 36,350
07/08/2026 39,050 1.15 (3.03%) 8,649,000 337,097.76 45,000 1,824.75 37,900 40,550 35,250
06/08/2026 37,900 -0.1 (-0.26%) 2,715,100 103,227.1 0 0 38,000 40,650 35,350
05/08/2026 38,000 0 (0%) 3,378,700 128,962.78 45,000 1,590.75 38,000 40,650 35,350
04/08/2026 38,000 -0.25 (-0.65%) 3,977,900 151,548.37 0 0 38,250 40,900 35,600
03/08/2026 38,250 0.25 (0.66%) 4,506,700 173,873.81 0 0 38,000 40,650 35,350
31/07/2026 38,000 0.75 (2.01%) 9,566,200 366,344.93 40,000 1,594 37,250 39,850 34,650
30/07/2026 37,250 1.8 (5.08%) 6,603,800 241,611.24 55,200 1,821.6 35,450 37,900 33,000
29/07/2026 35,450 0.35 (1.%) 2,228,900 78,939.96 50,000 1,632.5 35,100 37,550 32,650
28/07/2026 35,100 0.4 (1.15%) 2,774,700 97,182.21 0 0 34,700 37,100 32,300
27/07/2026 34,700 -1.3 (-3.61%) 3,561,000 126,473.39 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 2,968,900 107,485.4 0 0 36,000 38,500 33,500
23/07/2026 36,000 0.15 (0.42%) 5,714,100 203,691.36 0 0 35,850 38,350 33,350
22/07/2026 35,850 -0.95 (-2.58%) 6,012,800 218,043.06 0 0 36,800 39,350 34,250
21/07/2026 36,800 -0.2 (-0.54%) 3,459,200 128,286.87 0 0 37,000 39,550 34,450
20/07/2026 37,000 -1.8 (-4.64%) 5,507,500 207,786.6 0 0 38,800 41,500 36,100
17/07/2026 38,800 -0.05 (-0.13%) 1,911,700 74,330.76 0 0 38,850 41,550 36,150
16/07/2026 39,300 -0.2 (-0.51%) 4,480,000 175,201.11 0 0 39,500 42,250 36,750
15/07/2026 39,500 -0.75 (-1.86%) 2,688,800 106,956.57 0 0 40,250 43,050 37,450
14/07/2026 40,250 0.3 (0.75%) 2,737,300 109,344.93 0 0 39,950 42,700 37,200
13/07/2026 39,950 -1.05 (-2.56%) 6,051,000 243,004.78 0 0 41,000 43,850 38,150
10/07/2026 41,000 -0.25 (-0.61%) 2,282,200 93,938.33 1,458,677 61,209. 41,250 44,100 38,400
09/07/2026 41,250 -0.55 (-1.32%) 2,899,000 120,002.77 0 0 41,800 44,700 38,900
08/07/2026 41,800 0.15 (0.36%) 2,763,300 115,192.89 0 0 41,650 44,550 38,750
07/07/2026 41,650 0.3 (0.73%) 2,163,600 89,714.15 150,000 6,075 41,350 44,200 38,500
06/07/2026 41,350 -0.9 (-2.13%) 5,593,100 233,823.99 0 0 42,250 45,200 39,300
03/07/2026 42,250 -0.3 (-0.71%) 3,902,300 165,003.15 0 0 42,550 45,500 39,600
02/07/2026 42,550 -0.5 (-1.16%) 2,980,300 127,458.73 0 0 43,050 46,050 40,050
01/07/2026 43,050 0.65 (1.53%) 5,674,800 243,740.14 0 0 42,400 45,350 39,450
30/06/2026 42,400 0 (0%) 2,936,900 124,985.28 0 0 42,400 45,350 39,450
29/06/2026 42,400 0.7 (1.68%) 2,854,400 120,667.08 0 0 41,700 44,600 38,800
26/06/2026 41,700 -0.2 (-0.48%) 3,299,800 138,006.99 0 0 41,900 44,800 39,000
25/06/2026 41,900 -0.2 (-0.48%) 2,667,100 112,089.05 0 0 42,100 45,000 39,200
24/06/2026 42,100 -0.55 (-1.29%) 2,965,500 125,115.86 0 0 42,650 45,600 39,700
23/06/2026 42,650 0.2 (0.47%) 8,373,100 360,721.35 0 0 42,450 45,400 39,500
22/06/2026 42,450 0.65 (1.56%) 4,870,900 206,806.49 40,000 1,672 41,800 44,700 38,900
19/06/2026 41,800 -0.95 (-2.22%) 4,372,000 184,361.77 0 0 42,750 45,700 39,800
18/06/2026 42,750 -0.2 (-0.47%) 4,128,800 176,069.61 0 0 42,950 45,950 39,950
17/06/2026 42,950 1.05 (2.51%) 8,595,300 366,984.41 45,200 1,895.01 41,900 44,800 39,000
16/06/2026 41,900 0.3 (0.72%) 3,050,500 127,888.05 0 0 41,600 44,500 38,700
15/06/2026 41,600 0.55 (1.34%) 2,874,100 119,513.22 0 0 41,050 43,900 38,200
12/06/2026 41,050 -0.35 (-0.85%) 3,430,300 141,856.12 69,000 2,837.07 41,400 44,250 38,550
11/06/2026 41,400 -0.25 (-0.6%) 1,568,100 64,875.21 0 0 41,650 44,550 38,750
10/06/2026 41,650 0.5 (1.22%) 3,656,500 153,197.42 89,000 3,719.35 41,150 44,000 38,300
09/06/2026 41,150 0.15 (0.37%) 2,030,800 83,531.28 100,000 4,180 41,000 43,850 38,150
08/06/2026 41,000 -1 (-2.38%) 5,125,200 211,543.55 89,000 3,653.5 42,000 44,900 39,100
05/06/2026 42,000 -0.65 (-1.52%) 2,265,100 95,646 100,000 4,190 42,650 45,600 39,700
04/06/2026 42,650 0.75 (1.79%) 3,897,900 165,451.3 89,000 3,787.1 41,900 44,800 39,000
03/06/2026 41,900 0.2 (0.48%) 2,717,200 113,817.15 0 0 41,700 44,600 38,800
02/06/2026 41,700 -0.2 (-0.48%) 4,522,400 188,013.55 40,000 1,676 41,900 44,800 39,000
01/06/2026 41,900 -0.1 (-0.24%) 4,502,300 188,432.71 0 0 42,000 44,900 39,100
29/05/2026 42,000 -0.5 (-1.18%) 5,960,400 250,872.47 0 0 42,500 45,450 39,550
28/05/2026 42,500 -0.8 (-1.85%) 4,024,000 172,301.87 20,000 820 43,300 46,300 40,300
27/05/2026 43,300 -0.3 (-0.69%) 3,843,400 166,802.91 1,861,800 79,673.14 43,600 46,650 40,550
26/05/2026 43,600 0.6 (1.4%) 4,349,700 188,896.58 41,898 1,675.92 43,000 46,000 40,000
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300

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