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
29/10/2026 69,000 -0.8 (-1.15%) 1,285,400 86,945.97 0 0 69,800 74,600 65,000
28/10/2026 69,800 2 (2.95%) 887,300 61,071.16 0 0 67,800 72,500 63,100
27/10/2026 67,800 -0.9 (-1.31%) 474,300 32,304.44 0 0 68,700 73,500 63,900
26/10/2026 68,700 -0.3 (-0.43%) 529,900 36,487.6 0 0 69,000 73,800 64,200
23/10/2026 69,000 0 (0%) 504,100 34,715.34 0 0 69,000 73,800 64,200
22/10/2026 69,000 0.6 (0.88%) 760,500 52,122.67 0 0 68,400 73,100 63,700
21/10/2026 68,400 -1.3 (-1.87%) 1,437,900 98,190.55 0 0 69,700 74,500 64,900
20/10/2026 69,700 -1 (-1.41%) 582,500 40,472.89 0 0 70,700 75,600 65,800
19/10/2026 70,700 -1.3 (-1.81%) 1,652,800 115,073.17 0 0 72,000 77,000 67,000
16/10/2026 72,000 0.6 (0.84%) 746,900 53,329.09 0 0 71,400 76,300 66,500
15/10/2026 71,400 -4.6 (-6.05%) 1,451,300 106,386.98 0 0 76,000 81,300 70,700
14/10/2026 76,000 1.4 (1.88%) 687,200 51,593.71 0 0 74,600 79,800 69,400
13/10/2026 74,600 -1.4 (-1.84%) 800,100 60,181.96 0 0 76,000 81,300 70,700
12/10/2026 76,000 -0.2 (-0.26%) 530,000 40,066.41 0 0 76,200 81,500 70,900
09/10/2026 76,200 -1.7 (-2.18%) 652,700 49,788.17 0 0 77,900 83,300 72,500
08/10/2026 77,900 2.4 (3.18%) 1,176,800 90,699.06 0 0 75,500 80,700 70,300
07/10/2026 75,500 0.5 (0.67%) 1,904,600 145,412.2 0 0 75,000 80,200 69,800
06/10/2026 75,000 -0.8 (-1.06%) 749,800 56,937.1 0 0 75,800 81,100 70,500
05/10/2026 75,800 0 (0%) 444,000 33,541.83 0 0 75,800 81,100 70,500
02/10/2026 75,800 1.3 (1.74%) 1,069,400 80,793.18 0 0 74,500 79,700 69,300
01/10/2026 74,500 0 (0%) 620,100 46,087.46 0 0 74,500 79,700 69,300
30/09/2026 74,500 0.3 (0.4%) 1,461,300 109,615.17 0 0 74,200 79,300 69,100
29/09/2026 74,200 0.6 (0.82%) 1,086,400 80,713.9 0 0 73,600 78,700 68,500
28/09/2026 73,600 4.8 (6.98%) 3,430,700 246,443.57 500,000 35,250 68,800 73,600 64,000
25/09/2026 68,800 -0.4 (-0.58%) 585,400 40,414.43 0 0 69,200 74,000 64,400
24/09/2026 69,200 -0.1 (-0.14%) 793,000 55,035.17 200,000 13,860 69,300 74,100 64,500
23/09/2026 69,300 -0.4 (-0.57%) 736,900 50,808.04 0 0 69,700 74,500 64,900
22/09/2026 69,700 -0.8 (-1.13%) 678,500 47,070.49 300,000 21,150 70,500 75,400 65,600
21/09/2026 70,500 2 (2.92%) 1,014,500 71,488.09 0 0 68,500 73,200 63,800
18/09/2026 68,500 -0.9 (-1.3%) 682,600 46,941.4 0 0 69,400 74,200 64,600
17/09/2026 69,400 -1.6 (-2.25%) 1,054,700 74,174.04 0 0 71,000 75,900 66,100
16/09/2026 71,000 0.8 (1.14%) 988,000 69,316.91 0 0 70,200 75,100 65,300
15/09/2026 70,200 2.2 (3.24%) 1,229,800 84,172.06 0 0 68,000 72,700 63,300
14/09/2026 68,000 4 (6.25%) 1,405,500 93,111.92 0 0 64,000 68,400 59,600
11/09/2026 64,000 1 (1.59%) 770,400 49,854.64 0 0 63,000 67,400 58,600
10/09/2026 63,000 -0.5 (-0.79%) 197,400 12,453.94 0 0 63,500 67,900 59,100
09/09/2026 63,500 0.5 (0.79%) 219,400 13,906.35 0 0 63,000 67,400 58,600
08/09/2026 63,000 -1.1 (-1.72%) 300,800 19,100.54 0 0 64,100 68,500 59,700
07/09/2026 64,100 -1.3 (-1.99%) 387,200 25,234.77 0 0 65,400 69,900 60,900
04/09/2026 65,400 1.3 (2.03%) 458,800 29,788.27 0 0 64,100 68,500 59,700
03/09/2026 64,100 0.1 (0.16%) 483,300 31,289.65 0 0 64,000 68,400 59,600
28/08/2026 64,000 0.2 (0.31%) 303,500 19,454.81 0 0 63,800 68,200 59,400
27/08/2026 63,800 0.8 (1.27%) 271,100 17,330.52 0 0 63,000 67,400 58,600
26/08/2026 63,000 -0.6 (-0.94%) 668,400 42,675.96 0 0 63,600 68,000 59,200
25/08/2026 63,600 -0.9 (-1.4%) 691,400 43,961.25 0 0 64,500 69,000 60,000
24/08/2026 64,500 -1.4 (-2.12%) 974,700 63,680.58 0 0 65,900 70,500 61,300
21/08/2026 65,900 -0.7 (-1.05%) 664,400 43,575.77 0 0 66,600 71,200 62,000
20/08/2026 66,600 -0.2 (-0.3%) 177,100 11,832.6 0 0 66,800 71,400 62,200
19/08/2026 66,800 -0.7 (-1.04%) 200,800 13,381.54 0 0 67,500 72,200 62,800
18/08/2026 67,500 -1 (-1.46%) 298,700 20,222.45 0 0 68,500 73,200 63,800
17/08/2026 68,500 3.5 (5.38%) 662,900 44,527.16 0 0 65,000 69,500 60,500
14/08/2026 65,000 -0.5 (-0.76%) 396,200 26,013.51 0 0 65,500 70,000 61,000
13/08/2026 65,500 -1.3 (-1.95%) 401,100 26,614.4 0 0 66,800 71,400 62,200
12/08/2026 66,800 0.8 (1.21%) 368,600 24,563.94 0 0 66,000 70,600 61,400
11/08/2026 66,000 -1.5 (-2.22%) 366,300 24,209.62 0 0 67,500 72,200 62,800
10/08/2026 67,500 0.6 (0.9%) 478,000 31,831.18 0 0 66,900 71,500 62,300
07/08/2026 66,900 4.1 (6.53%) 1,276,400 84,234.77 0 0 62,800 67,100 58,500
06/08/2026 62,800 -1.1 (-1.72%) 103,700 6,521.01 0 0 63,900 68,300 59,500
05/08/2026 63,900 0.9 (1.43%) 612,400 38,558.25 0 0 63,000 67,400 58,600
04/08/2026 63,000 -1.3 (-2.02%) 255,900 16,233.64 0 0 64,300 68,800 59,800
03/08/2026 64,300 4.2 (6.99%) 937,000 59,446.15 0 0 60,100 64,300 55,900
31/07/2026 60,100 -1 (-1.64%) 720,500 44,751.54 0 0 61,100 65,300 56,900
30/07/2026 61,100 2.1 (3.56%) 539,500 32,633.59 0 0 59,000 63,100 54,900
29/07/2026 59,000 2.4 (4.24%) 325,800 18,902.74 0 0 56,600 60,500 52,700
28/07/2026 56,600 -0.9 (-1.57%) 156,400 8,917.07 0 0 57,500 61,500 53,500
27/07/2026 57,500 0.5 (0.88%) 240,100 13,965.29 0 0 57,000 60,900 53,100
24/07/2026 57,000 -0.2 (-0.35%) 167,300 9,568.33 0 0 57,200 61,200 53,200
23/07/2026 57,200 0.1 (0.18%) 238,600 13,469.46 0 0 57,100 61,000 53,200
22/07/2026 57,100 -1.2 (-2.06%) 281,600 16,336.52 0 0 58,300 62,300 54,300
21/07/2026 58,300 0.2 (0.34%) 382,200 22,060.97 0 0 58,100 62,100 54,100
20/07/2026 58,100 -1.9 (-3.17%) 278,300 16,454.62 0 0 60,000 64,200 55,800
17/07/2026 60,000 -0.5 (-0.83%) 312,000 18,886.11 0 0 60,500 64,700 56,300
16/07/2026 60,500 1.5 (2.54%) 671,100 39,685.35 0 0 59,000 63,100 54,900
15/07/2026 59,000 0.4 (0.68%) 417,500 24,755.58 0 0 58,600 62,700 54,500
14/07/2026 58,600 1.1 (1.91%) 327,600 19,103.94 0 0 57,500 61,500 53,500
13/07/2026 57,500 -1.5 (-2.54%) 390,600 22,607.79 0 0 59,000 63,100 54,900
10/07/2026 59,000 -1.1 (-1.83%) 239,000 14,256.03 0 0 60,100 64,300 55,900
09/07/2026 60,100 -0.3 (-0.5%) 368,500 22,148.76 0 0 60,400 64,600 56,200
08/07/2026 60,400 0.9 (1.51%) 316,200 18,946.67 0 0 59,500 63,600 55,400
07/07/2026 59,500 -0.5 (-0.83%) 528,700 31,679.15 0 0 60,000 64,200 55,800
06/07/2026 60,000 -2.3 (-3.69%) 861,300 52,259.45 0 0 62,300 66,600 58,000
03/07/2026 62,300 -1 (-1.58%) 296,900 18,571.31 0 0 63,300 67,700 58,900
02/07/2026 63,300 -0.7 (-1.09%) 405,800 25,692.98 0 0 64,000 68,400 59,600
01/07/2026 64,000 -0.6 (-0.93%) 266,100 17,019.01 0 0 64,600 69,100 60,100
30/06/2026 64,600 -0.3 (-0.46%) 175,900 11,286.04 0 0 64,900 69,400 60,400
29/06/2026 64,900 1.5 (2.37%) 678,200 43,061.3 0 0 63,400 67,800 59,000
26/06/2026 63,400 -0.2 (-0.31%) 326,900 20,700.87 0 0 63,600 68,000 59,200
25/06/2026 63,600 -0.7 (-1.09%) 334,500 21,287.38 0 0 64,300 68,800 59,800
24/06/2026 64,300 -0.6 (-0.92%) 448,000 28,549.18 0 0 64,900 69,400 60,400
23/06/2026 64,900 -1.1 (-1.67%) 424,700 27,721.99 250,000 16,318.5 66,000 70,600 61,400
22/06/2026 66,000 -0.8 (-1.2%) 270,500 17,880.38 0 0 66,800 71,400 62,200
19/06/2026 66,800 -0.2 (-0.3%) 291,700 19,366.47 0 0 67,000 71,600 62,400
18/06/2026 67,000 0.1 (0.15%) 304,500 20,343.28 0 0 66,900 71,500 62,300
17/06/2026 66,900 1.4 (2.14%) 251,200 16,689.64 0 0 65,500 70,000 61,000
16/06/2026 65,500 0.3 (0.46%) 310,200 20,452.12 0 0 65,200 69,700 60,700
15/06/2026 65,200 -0.4 (-0.61%) 305,400 20,041.66 0 0 65,600 70,100 61,100
12/06/2026 65,600 -1.9 (-2.81%) 261,300 17,349.58 0 0 67,500 72,200 62,800
11/06/2026 67,500 1.3 (1.96%) 252,700 16,931.79 0 0 66,200 70,800 61,600
10/06/2026 66,200 -1.3 (-1.93%) 392,100 26,084.25 150,000 9,982.35 67,500 72,200 62,800
09/06/2026 67,500 0.9 (1.35%) 456,900 30,057.6 0 0 66,600 71,200 62,000
08/06/2026 66,600 -3.1 (-4.45%) 299,600 20,271.42 0 0 69,700 74,500 64,900
05/06/2026 69,700 -0.3 (-0.43%) 249,700 17,386.92 0 0 70,000 74,900 65,100
04/06/2026 70,000 0.3 (0.43%) 421,300 29,460.81 0 0 69,700 74,500 64,900
03/06/2026 69,700 0 (0%) 242,500 16,789.19 0 0 69,700 74,500 64,900
02/06/2026 69,700 2.6 (3.87%) 1,032,500 71,355.63 0 0 67,100 71,700 62,500
01/06/2026 67,100 -0.6 (-0.89%) 99,800 6,709.75 0 0 67,700 72,400 63,000
29/05/2026 67,700 0.7 (1.04%) 477,100 32,241.71 0 0 67,000 71,600 62,400
28/05/2026 67,000 -1.1 (-1.62%) 184,400 12,432.41 0 0 68,100 72,800 63,400
27/05/2026 68,100 -1.1 (-1.59%) 611,900 41,479.66 0 0 69,200 74,000 64,400
26/05/2026 69,200 -0.9 (-1.28%) 477,900 33,248.47 0 0 70,100 75,000 65,200
25/05/2026 70,100 -1.9 (-2.64%) 379,300 26,708.06 0 0 72,000 77,000 67,000
22/05/2026 72,000 -0.2 (-0.28%) 525,900 37,324.78 0 0 72,200 77,200 67,200
21/05/2026 72,200 1.7 (2.41%) 714,400 50,832.8 0 0 70,500 75,400 65,600
20/05/2026 70,500 -0.5 (-0.7%) 1,116,600 78,159.58 0 0 71,000 75,900 66,100
19/05/2026 71,000 -0.7 (-0.98%) 846,100 59,840.81 0 0 71,700 76,700 66,700
18/05/2026 71,700 4.6 (6.86%) 1,824,600 128,456.82 0 0 67,100 71,700 62,500
15/05/2026 67,100 -0.8 (-1.18%) 488,900 32,714.05 0 0 67,900 72,600 63,200
14/05/2026 67,900 -0.8 (-1.16%) 532,700 36,321.32 0 0 68,700 73,500 63,900
13/05/2026 68,700 2.1 (3.15%) 1,434,000 97,345.9 0 0 66,600 71,200 62,000
12/05/2026 66,600 2.9 (4.55%) 1,034,000 67,654.1 0 0 63,700 68,100 59,300
11/05/2026 63,700 -2.3 (-3.48%) 1,412,000 90,113.44 0 0 66,000 70,600 61,400
08/05/2026 66,000 -1.2 (-1.79%) 1,406,600 92,780.15 0 0 67,200 71,900 62,500
07/05/2026 67,200 -1.3 (-1.9%) 945,800 64,141.74 0 0 68,500 73,200 63,800
06/05/2026 68,500 -0.7 (-1.01%) 610,700 41,972.69 0 0 69,200 74,000 64,400
05/05/2026 69,200 -1 (-1.42%) 665,000 45,874.92 0 0 70,200 75,100 65,300
04/05/2026 70,200 -0.3 (-0.43%) 485,500 34,380.1 0 0 70,500 75,400 65,600
29/04/2026 70,500 -0.5 (-0.7%) 483,300 33,757.72 0 0 71,000 75,900 66,100

Historical Data ja - BSC

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