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
09/09/2026 29,500 0.5 (1.72%) 93,700 2,777.46 0 0 29,000 31,000 27,000
08/09/2026 29,000 -0.25 (-0.85%) 28,100 816.09 0 0 29,250 31,250 27,250
07/09/2026 29,250 0.75 (2.63%) 52,200 1,512.77 0 0 28,500 30,450 26,550
04/09/2026 28,500 -0.05 (-0.18%) 34,600 972.91 0 0 28,550 30,500 26,600
03/09/2026 28,550 0.35 (1.24%) 28,100 799.73 0 0 28,200 30,150 26,250
28/08/2026 28,200 0.35 (1.26%) 18,200 510.16 0 0 27,850 29,750 25,950
27/08/2026 27,850 0.1 (0.36%) 8,500 235.83 0 0 27,750 29,650 25,850
26/08/2026 27,750 -0.2 (-0.72%) 21,500 595.14 0 0 27,950 29,900 26,000
25/08/2026 27,950 0.1 (0.36%) 23,800 661.7 0 0 27,850 29,750 25,950
24/08/2026 27,850 0.1 (0.36%) 12,600 349.86 0 0 27,750 29,650 25,850
21/08/2026 27,750 0.25 (0.91%) 33,200 919.76 0 0 27,500 29,400 25,600
20/08/2026 27,500 0.1 (0.36%) 4,100 112.64 0 0 27,400 29,300 25,500
19/08/2026 27,400 -0.3 (-1.08%) 19,200 524.77 0 0 27,700 29,600 25,800
18/08/2026 27,700 0.6 (2.21%) 12,800 354.01 0 0 27,100 28,950 25,250
17/08/2026 27,100 -1.15 (-4.07%) 37,700 1,013.98 0 0 28,250 30,200 26,300
14/08/2026 28,250 -0.1 (-0.35%) 13,700 388.64 0 0 28,350 30,300 26,400
13/08/2026 28,350 0.15 (0.53%) 17,700 501.44 0 0 28,200 30,150 26,250
12/08/2026 28,200 0 (0%) 12,500 355.65 0 0 28,200 30,150 26,250
11/08/2026 28,200 -0.45 (-1.57%) 14,600 413.24 0 0 28,650 30,650 26,650
10/08/2026 28,650 1.65 (6.11%) 68,500 1,922.29 0 0 27,000 28,850 25,150
07/08/2026 27,000 0 (0%) 29,600 799.88 0 0 27,000 28,850 25,150
06/08/2026 27,000 -0.2 (-0.74%) 4,800 130.58 0 0 27,200 29,100 25,300
05/08/2026 27,200 -0.4 (-1.45%) 19,600 534.44 0 0 27,600 29,500 25,700
04/08/2026 27,600 0.3 (1.1%) 6,300 173.63 0 0 27,300 29,200 25,400
03/08/2026 27,300 0.3 (1.11%) 16,700 458.11 0 0 27,000 28,850 25,150
31/07/2026 27,000 -0.2 (-0.74%) 27,000 733.63 0 0 27,200 29,100 25,300
30/07/2026 27,200 1 (3.82%) 33,800 909.42 0 0 26,200 28,000 24,400
29/07/2026 26,200 0 (0%) 15,400 403.12 0 0 26,200 28,000 24,400
28/07/2026 26,200 0.15 (0.58%) 15,500 402.92 0 0 26,050 27,850 24,250
27/07/2026 26,050 -0.05 (-0.19%) 18,400 481.03 0 0 26,100 27,900 24,300
24/07/2026 26,100 -0.25 (-0.95%) 30,200 784.37 0 0 26,350 28,150 24,550
23/07/2026 26,350 0.3 (1.15%) 52,500 1,367.26 0 0 26,050 27,850 24,250
22/07/2026 26,050 -1.75 (-6.29%) 109,000 2,884.62 0 0 27,800 29,700 25,900
21/07/2026 27,800 -0.95 (-3.3%) 47,500 1,332.99 0 0 28,750 30,750 26,750
20/07/2026 28,750 -0.5 (-1.71%) 34,000 985.47 0 0 29,250 31,250 27,250
17/07/2026 29,250 -0.2 (-0.68%) 14,600 428.39 0 0 29,450 31,500 27,400
16/07/2026 29,450 -0.05 (-0.17%) 19,700 577.69 0 0 29,500 31,550 27,450
15/07/2026 29,500 0.1 (0.34%) 15,100 444.72 0 0 29,400 31,450 27,350
14/07/2026 29,400 0.45 (1.55%) 26,400 773.53 0 0 28,950 30,950 26,950
13/07/2026 28,950 -1.1 (-3.66%) 64,000 1,873.57 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 14,100 424.27 0 0 30,050 32,150 27,950
09/07/2026 30,050 -0.25 (-0.83%) 32,200 970.76 0 0 30,300 32,400 28,200
08/07/2026 30,300 -0.25 (-0.82%) 45,100 1,370.99 0 0 30,550 32,650 28,450
07/07/2026 30,550 -0.2 (-0.65%) 34,200 1,046.79 0 0 30,750 32,900 28,600
06/07/2026 30,750 -0.35 (-1.13%) 34,000 1,051.94 0 0 31,100 33,250 28,950
03/07/2026 31,100 -0.2 (-0.64%) 24,100 750.64 0 0 31,300 33,450 29,150
02/07/2026 31,300 0.2 (0.64%) 12,600 394.66 0 0 31,100 33,250 28,950
01/07/2026 31,100 0 (0%) 18,700 582.55 0 0 31,100 33,250 28,950
30/06/2026 31,100 -0.1 (-0.32%) 26,300 818.94 0 0 31,200 33,350 29,050
29/06/2026 31,200 0.15 (0.48%) 30,700 958.24 0 0 31,050 33,200 28,900
26/06/2026 31,050 -0.4 (-1.27%) 23,200 721.65 0 0 31,450 33,650 29,250
25/06/2026 31,450 0.6 (1.94%) 57,600 1,793.86 0 0 30,850 33,000 28,700
24/06/2026 30,850 -0.2 (-0.64%) 24,700 764.74 0 0 31,050 33,200 28,900
23/06/2026 31,050 0 (0%) 111,400 3,461.27 0 0 31,050 33,200 28,900
22/06/2026 31,050 0 (0%) 20,100 625.39 0 0 31,050 33,200 28,900
19/06/2026 31,050 -0.45 (-1.43%) 63,700 1,988.14 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 35,100 1,106.85 0 0 31,500 33,700 29,300
17/06/2026 31,500 -0.4 (-1.25%) 62,200 1,968.58 0 0 31,900 34,100 29,700
16/06/2026 31,900 -0.25 (-0.78%) 43,600 1,391.46 0 0 32,150 34,400 29,900
15/06/2026 32,150 -0.15 (-0.46%) 51,400 1,648.16 0 0 32,300 34,550 30,050
12/06/2026 32,300 0 (0%) 8,200 266.06 0 0 32,300 34,550 30,050
11/06/2026 32,300 -0.1 (-0.31%) 7,500 243.41 0 0 32,400 34,650 30,150
10/06/2026 32,400 0.3 (0.93%) 23,000 741 0 0 32,100 34,300 29,900
09/06/2026 32,100 0.1 (0.31%) 6,800 217.95 0 0 32,000 34,200 29,800
08/06/2026 32,000 -0.1 (-0.31%) 12,700 405.41 0 0 32,100 34,300 29,900
05/06/2026 32,100 -0.35 (-1.08%) 9,500 305.45 0 0 32,450 34,700 30,200
04/06/2026 32,450 -0.1 (-0.31%) 8,100 261.35 0 0 32,550 34,800 30,300
03/06/2026 32,550 -0.1 (-0.31%) 16,700 543.55 0 0 32,650 34,900 30,400
02/06/2026 32,650 0.05 (0.15%) 24,800 808.32 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.2 (3.82%) 29,000 935.26 0 0 31,400 33,550 29,250
29/05/2026 31,400 -0.6 (-1.88%) 90,900 2,877.08 0 0 32,000 34,200 29,800
28/05/2026 32,000 -0.65 (-1.99%) 67,600 2,188. 0 0 32,650 34,900 30,400
27/05/2026 32,650 -0.3 (-0.91%) 59,000 1,937.25 0 0 32,950 35,250 30,650
26/05/2026 32,950 -0.05 (-0.15%) 27,800 917.89 0 0 33,000 35,300 30,700
25/05/2026 33,000 -0.25 (-0.75%) 31,500 1,041.08 0 0 33,250 35,550 30,950
22/05/2026 33,250 0.15 (0.45%) 16,600 552.33 0 0 33,100 35,400 30,800
21/05/2026 33,100 0.25 (0.76%) 19,000 628.16 0 0 32,850 35,100 30,600
20/05/2026 32,850 -0.65 (-1.94%) 67,000 2,217.69 0 0 33,500 35,800 31,200
19/05/2026 33,500 -0.05 (-0.15%) 45,100 1,512.91 0 0 33,550 35,850 31,250
18/05/2026 33,550 -0.4 (-1.18%) 29,900 1,008.3 0 0 33,950 36,300 31,600
15/05/2026 33,950 0 (0%) 9,200 312.58 0 0 33,950 36,300 31,600
14/05/2026 33,950 0.05 (0.15%) 38,200 1,298.09 0 0 33,900 36,250 31,550
13/05/2026 33,900 -0.3 (-0.88%) 144,500 4,915.78 0 0 34,200 36,550 31,850
12/05/2026 34,200 -0.35 (-1.01%) 80,100 2,749.79 0 0 34,550 36,950 32,150
11/05/2026 34,550 -0.25 (-0.72%) 51,500 1,786.19 0 0 34,800 37,200 32,400
08/05/2026 34,800 0.05 (0.14%) 38,200 1,327.49 0 0 34,750 37,150 32,350
07/05/2026 34,750 -0.15 (-0.43%) 36,100 1,257.37 0 0 34,900 37,300 32,500
06/05/2026 34,900 0.05 (0.14%) 39,600 1,379.73 0 0 34,850 37,250 32,450
05/05/2026 34,850 0.05 (0.14%) 11,800 410.57 0 0 34,800 37,200 32,400
04/05/2026 34,800 -0.1 (-0.29%) 46,400 1,618.52 0 0 34,900 37,300 32,500
29/04/2026 34,900 -0.05 (-0.14%) 46,800 1,640.83 0 0 34,950 37,350 32,550
28/04/2026 34,950 0.4 (1.16%) 42,800 1,485.42 0 0 34,550 36,950 32,150
24/04/2026 34,550 -0.45 (-1.29%) 79,700 2,755.77 0 0 35,000 37,450 32,550
23/04/2026 35,000 -0.5 (-1.41%) 82,700 2,900.02 0 0 35,500 37,950 33,050
22/04/2026 35,500 -0.25 (-0.7%) 81,400 2,900.55 0 0 35,750 38,250 33,250
21/04/2026 35,750 -0.6 (-1.65%) 75,700 2,721.7 0 0 36,350 38,850 33,850
20/04/2026 36,350 -0.05 (-0.14%) 106,600 3,871.92 0 0 36,400 38,900 33,900
17/04/2026 36,400 -0.05 (-0.14%) 34,300 1,250.07 0 0 36,450 39,000 33,900
16/04/2026 36,450 0.1 (0.28%) 36,900 1,345.67 0 0 36,350 38,850 33,850
15/04/2026 36,350 -0.25 (-0.68%) 64,200 2,342.27 0 0 36,600 39,150 34,050
14/04/2026 36,600 0.1 (0.27%) 54,900 2,005.8 0 0 36,500 39,050 33,950
13/04/2026 36,500 0.05 (0.14%) 19,900 726.3 0 0 36,450 39,000 33,900
10/04/2026 36,450 -0.05 (-0.14%) 40,300 1,470.46 0 0 36,500 39,050 33,950
09/04/2026 36,500 0 (0%) 33,600 1,225.33 0 0 36,500 39,050 33,950
08/04/2026 36,500 0.3 (0.83%) 71,700 2,607.73 0 0 36,200 38,700 33,700
07/04/2026 36,200 0 (0%) 43,500 1,571.95 0 0 36,200 38,700 33,700
06/04/2026 36,200 -0.2 (-0.55%) 37,600 1,365.93 0 0 36,400 38,900 33,900
03/04/2026 36,400 -0.1 (-0.27%) 56,600 2,061.42 0 0 36,500 39,050 33,950
02/04/2026 36,500 -0.25 (-0.68%) 96,800 3,539.83 0 0 36,750 39,300 34,200
01/04/2026 36,750 -0.3 (-0.81%) 82,500 3,040.08 0 0 37,050 39,600 34,500
31/03/2026 37,050 0 (0%) 100,500 3,718.2 0 0 37,050 39,600 34,500
30/03/2026 37,050 -0.95 (-2.5%) 80,700 3,016.72 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.1 (-0.26%) 66,800 2,519.59 0 0 38,100 40,750 35,450
26/03/2026 38,100 1.1 (2.97%) 232,500 8,805.84 0 0 37,000 39,550 34,450
25/03/2026 37,000 1 (2.78%) 112,200 4,103.6 0 0 36,000 38,500 33,500
24/03/2026 36,000 0 (0%) 42,800 1,540.33 0 0 36,000 38,500 33,500
23/03/2026 36,000 -0.5 (-1.37%) 77,400 2,770.85 0 0 36,500 39,050 33,950
20/03/2026 36,500 0 (0%) 50,500 1,847.55 0 0 36,500 39,050 33,950
19/03/2026 36,500 -0.2 (-0.54%) 37,200 1,359.35 0 0 36,700 39,250 34,150
18/03/2026 36,700 0.1 (0.27%) 60,300 2,207.94 0 0 36,600 39,150 34,050
17/03/2026 36,600 -0.1 (-0.27%) 85,100 3,127.43 0 0 36,700 39,250 34,150
16/03/2026 36,700 -0.1 (-0.27%) 92,500 3,402.89 0 0 36,800 39,350 34,250
13/03/2026 36,800 0 (0%) 44,000 1,615.79 0 0 36,800 39,350 34,250
12/03/2026 36,800 0 (0%) 45,100 1,658.32 0 0 36,800 39,350 34,250
11/03/2026 36,800 0.4 (1.1%) 55,800 2,024.99 0 0 36,400 38,900 33,900
10/03/2026 36,400 0.9 (2.54%) 34,300 1,240.13 0 0 35,500 37,950 33,050
09/03/2026 35,500 -1.35 (-3.66%) 245,800 8,667.21 0 0 36,850 39,400 34,300

Historical Data ja - BSC

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