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
23/10/2026 35,250 0 (0%) 0 0 0 0 35,250 37,700 32,800
22/10/2026 35,250 0.9 (2.62%) 3,917,600 136,399 1,168,100 39,540.19 34,350 36,750 31,950
21/10/2026 34,350 -0.05 (-0.15%) 2,048,500 70,512.59 0 0 34,400 36,800 32,000
20/10/2026 34,400 0.55 (1.62%) 2,150,800 73,629.3 1,168,100 39,540.19 33,850 36,200 31,500
19/10/2026 33,850 -0.05 (-0.15%) 1,018,100 34,387.17 0 0 33,900 36,250 31,550
16/10/2026 33,900 0 (0%) 1,420,400 47,791.52 0 0 33,900 36,250 31,550
15/10/2026 33,900 -0.2 (-0.59%) 1,682,600 56,478.01 0 0 34,100 36,450 31,750
14/10/2026 34,100 1.05 (3.18%) 1,868,100 62,366.52 0 0 33,050 35,350 30,750
13/10/2026 33,050 -0.7 (-2.07%) 1,722,000 57,165.12 80,000 2,888 33,750 36,100 31,400
12/10/2026 33,750 -1.1 (-3.16%) 1,305,100 44,494.17 0 0 34,850 37,250 32,450
09/10/2026 34,850 0.45 (1.31%) 2,688,500 92,062.17 60,700 1,942.4 34,400 36,800 32,000
08/10/2026 34,400 0.2 (0.58%) 3,514,500 121,340.09 0 0 34,200 36,550 31,850
07/10/2026 34,200 0.5 (1.48%) 2,140,500 72,333.01 0 0 33,700 36,050 31,350
06/10/2026 33,700 1.2 (3.69%) 3,397,300 111,399.5 260,000 8,580 32,500 34,750 30,250
05/10/2026 32,500 -0.25 (-0.76%) 1,846,700 60,273.52 50,000 1,675 32,750 35,000 30,500
02/10/2026 32,750 -0.95 (-2.82%) 3,095,500 102,211.47 260,000 8,580 33,700 36,050 31,350
01/10/2026 33,700 0.2 (0.6%) 1,621,700 54,648.36 0 0 33,500 35,800 31,200
30/09/2026 33,500 -1.35 (-3.87%) 3,637,300 123,949.85 50,000 1,675 34,850 37,250 32,450
29/09/2026 34,850 -0.35 (-0.99%) 1,915,000 67,254.87 0 0 35,200 37,650 32,750
28/09/2026 35,200 0.9 (2.62%) 4,506,800 155,651.68 0 0 34,300 36,700 31,900
25/09/2026 34,300 0.3 (0.88%) 3,200,400 109,456.81 0 0 34,000 36,350 31,650
24/09/2026 34,000 -0.5 (-1.45%) 3,446,700 118,718.36 0 0 34,500 36,900 32,100
23/09/2026 34,500 0.55 (1.62%) 3,782,500 129,087.17 0 0 33,950 36,300 31,600
22/09/2026 33,950 0.25 (0.74%) 2,762,100 93,386.99 0 0 33,700 36,050 31,350
21/09/2026 33,700 0.65 (1.97%) 3,145,900 105,240.42 0 0 33,050 35,350 30,750
18/09/2026 33,050 0.25 (0.76%) 3,695,500 122,417.61 0 0 32,800 35,050 30,550
17/09/2026 32,800 -0.6 (-1.8%) 2,800,200 92,524.59 0 0 33,400 35,700 31,100
16/09/2026 33,400 -0.4 (-1.18%) 3,447,000 116,347.65 0 0 33,800 36,150 31,450
15/09/2026 33,800 1.35 (4.16%) 4,913,100 163,981.99 0 0 32,450 34,700 30,200
14/09/2026 32,450 -0.05 (-0.15%) 2,600,900 84,022.13 0 0 32,500 34,750 30,250
11/09/2026 32,500 0 (0%) 4,512,500 147,965.31 0 0 32,500 34,750 30,250
10/09/2026 32,500 -0.15 (-0.46%) 2,906,900 95,154.6 0 0 32,650 34,900 30,400
09/09/2026 32,650 -0.1 (-0.31%) 3,045,500 100,061.7 0 0 32,750 35,000 30,500
08/09/2026 32,750 0.95 (2.99%) 5,899,800 192,326.67 0 0 31,800 34,000 29,600
07/09/2026 31,800 -0.75 (-2.3%) 2,574,200 82,551.52 0 0 32,550 34,800 30,300
04/09/2026 32,550 -0.05 (-0.15%) 3,346,700 108,014.42 0 0 32,600 34,850 30,350
03/09/2026 32,600 1.75 (5.67%) 8,068,300 258,786.43 0 0 30,850 33,000 28,700
28/08/2026 30,850 -0.15 (-0.48%) 1,586,400 49,087.82 0 0 31,000 33,150 28,850
27/08/2026 31,000 -0.25 (-0.8%) 1,029,100 31,927.91 0 0 31,250 33,400 29,100
26/08/2026 31,250 0.4 (1.3%) 2,346,900 72,650.59 0 0 30,850 33,000 28,700
25/08/2026 30,850 -0.6 (-1.91%) 3,297,200 102,447.7 0 0 31,450 33,650 29,250
24/08/2026 31,450 0.05 (0.16%) 3,739,600 118,475.5 233,100 7,727.58 31,400 33,550 29,250
21/08/2026 31,400 0.1 (0.32%) 3,376,500 105,901.55 0 0 31,300 33,450 29,150
20/08/2026 31,300 0.8 (2.62%) 3,326,800 102,073.12 180,000 5,112 30,500 32,600 28,400
19/08/2026 30,500 -0.2 (-0.65%) 772,000 23,618.88 0 0 30,700 32,800 28,600
18/08/2026 30,700 0.15 (0.49%) 2,757,000 85,200.83 0 0 30,550 32,650 28,450
17/08/2026 30,550 0.05 (0.16%) 819,900 24,981.22 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.3 (-0.97%) 2,480,900 75,932.81 0 0 30,800 32,950 28,650
13/08/2026 30,800 -0.55 (-1.75%) 2,168,900 67,511.14 0 0 31,350 33,500 29,200
12/08/2026 31,350 -0.15 (-0.48%) 1,829,900 57,409.5 0 0 31,500 33,700 29,300
11/08/2026 31,500 -0.35 (-1.1%) 2,601,000 82,643.9 0 0 31,850 34,050 29,650
10/08/2026 31,850 0.25 (0.79%) 1,719,300 54,848.86 0 0 31,600 33,800 29,400
07/08/2026 31,600 0.75 (2.43%) 4,022,800 126,757.76 0 0 30,850 33,000 28,700
06/08/2026 30,850 -0.35 (-1.12%) 1,617,100 49,873.91 0 0 31,200 33,350 29,050
05/08/2026 31,200 0.25 (0.81%) 2,447,200 75,736.3 0 0 30,950 33,100 28,800
04/08/2026 30,950 -0.1 (-0.32%) 1,239,400 38,468.21 0 0 31,050 33,200 28,900
03/08/2026 31,050 0.35 (1.14%) 2,064,100 64,255.56 0 0 30,700 32,800 28,600
31/07/2026 30,700 -0.55 (-1.76%) 1,444,500 44,699.93 0 0 31,250 33,400 29,100
30/07/2026 31,250 0.55 (1.79%) 1,839,200 57,417.06 1,300,000 40,597.7 30,700 32,800 28,600
29/07/2026 30,700 0.4 (1.32%) 1,368,100 42,052.68 0 0 30,300 32,400 28,200
28/07/2026 30,300 1.3 (4.48%) 2,133,000 63,451.55 200,000 6,000 29,000 31,000 27,000
27/07/2026 29,000 -0.55 (-1.86%) 1,703,400 49,622.81 0 0 29,550 31,600 27,500
24/07/2026 29,550 -0.15 (-0.51%) 1,503,500 44,689.4 200,000 5,530 29,700 31,750 27,650
23/07/2026 29,700 0.8 (2.77%) 2,087,800 61,047.17 0 0 28,900 30,900 26,900
22/07/2026 28,900 -1 (-3.34%) 3,023,900 88,808.84 0 0 29,900 31,950 27,850
21/07/2026 29,900 -0.35 (-1.16%) 3,259,300 99,000.7 369,900 11,966.27 30,250 32,350 28,150
20/07/2026 30,250 -1.45 (-4.57%) 2,474,700 76,845.21 0 0 31,700 33,900 29,500
17/07/2026 31,700 -0.7 (-2.16%) 1,103,900 35,128.2 0 0 32,400 34,650 30,150
16/07/2026 32,400 -0.55 (-1.67%) 1,950,800 62,479.07 0 0 32,950 35,250 30,650
15/07/2026 32,950 -0.7 (-2.08%) 1,267,200 42,046.3 0 0 33,650 36,000 31,300
14/07/2026 33,650 1.1 (3.38%) 2,667,300 88,989.88 0 0 32,550 34,800 30,300
13/07/2026 32,550 -0.25 (-0.76%) 2,266,900 73,290.45 0 0 32,800 35,050 30,550
10/07/2026 32,800 -0.95 (-2.81%) 2,460,100 81,507.88 0 0 33,750 36,100 31,400
09/07/2026 33,750 -0.9 (-2.6%) 3,371,200 115,175.56 0 0 34,650 37,050 32,250
08/07/2026 36,650 1.55 (4.42%) 5,137,200 185,813.83 0 0 35,100 37,550 32,650
07/07/2026 35,100 0.55 (1.59%) 1,173,500 40,793.01 0 0 34,550 36,950 32,150
06/07/2026 34,550 -0.8 (-2.26%) 3,157,500 110,369.73 0 0 35,350 37,800 32,900
03/07/2026 35,350 -0.05 (-0.14%) 1,804,700 63,898.28 0 0 35,400 37,850 32,950
02/07/2026 35,400 -0.15 (-0.42%) 859,100 30,464.32 0 0 35,550 38,000 33,100
01/07/2026 35,550 0.35 (0.99%) 1,140,500 40,521.95 0 0 35,200 37,650 32,750
30/06/2026 35,200 0 (0%) 1,497,300 52,845.62 0 0 35,200 37,650 32,750
29/06/2026 35,200 0.45 (1.29%) 2,695,500 95,168.04 0 0 34,750 37,150 32,350
26/06/2026 34,750 -0.15 (-0.43%) 2,208,500 77,148.93 0 0 34,900 37,300 32,500
25/06/2026 34,900 -0.55 (-1.55%) 2,142,000 75,237.39 0 0 35,450 37,900 33,000
24/06/2026 35,450 -0.35 (-0.98%) 1,928,400 68,600.83 0 0 35,800 38,300 33,300
23/06/2026 35,800 -1.1 (-2.98%) 3,776,700 136,820.85 0 0 36,900 39,450 34,350
22/06/2026 36,900 0.3 (0.82%) 1,750,800 64,461.36 0 0 36,600 39,150 34,050
19/06/2026 36,600 -0.15 (-0.41%) 1,886,200 69,092.47 0 0 36,750 39,300 34,200
18/06/2026 36,750 0.45 (1.24%) 2,379,200 87,472.82 0 0 36,300 38,800 33,800
17/06/2026 36,300 -0.2 (-0.55%) 3,914,600 142,297.94 0 0 36,500 39,050 33,950
16/06/2026 36,500 -0.7 (-1.88%) 5,522,600 202,333.53 0 0 37,200 39,800 34,600
15/06/2026 37,200 -1 (-2.62%) 3,546,200 132,774.76 0 0 38,200 40,850 35,550
12/06/2026 38,200 0.35 (0.92%) 1,880,800 71,257.56 0 0 37,850 40,450 35,250
11/06/2026 37,850 0.3 (0.8%) 1,401,900 53,038.24 0 0 37,550 40,150 34,950
10/06/2026 37,550 0.35 (0.94%) 1,387,500 51,758.74 0 0 37,200 39,800 34,600
09/06/2026 37,200 -0.3 (-0.8%) 2,112,300 79,198.09 0 0 37,500 40,100 34,900
08/06/2026 37,500 -1.2 (-3.1%) 1,826,600 69,521.69 0 0 38,700 41,400 36,000
05/06/2026 38,700 -0.35 (-0.9%) 1,371,200 53,325.92 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.15 (-0.38%) 1,233,000 48,510.49 0 0 39,200 41,900 36,500
03/06/2026 39,200 0.45 (1.16%) 1,317,600 51,241.17 0 0 38,750 41,450 36,050
02/06/2026 38,750 -0.3 (-0.77%) 1,743,900 67,983.54 0 0 39,050 41,750 36,350
01/06/2026 39,050 -0.75 (-1.88%) 2,803,800 110,188.61 0 0 39,800 42,550 37,050
29/05/2026 39,800 -0.4 (-1.%) 2,667,100 106,273.39 0 0 40,200 43,000 37,400
28/05/2026 40,200 -0.45 (-1.11%) 2,037,100 82,148.39 0 0 40,650 43,450 37,850
27/05/2026 40,650 -0.05 (-0.12%) 1,044,600 42,590.04 0 0 40,700 43,500 37,900
26/05/2026 40,700 0.35 (0.87%) 1,145,800 46,532.71 0 0 40,350 43,150 37,550
25/05/2026 40,350 -1.25 (-3.%) 3,086,200 125,243.22 0 0 41,600 44,500 38,700
22/05/2026 41,600 0.15 (0.36%) 1,277,100 53,118.97 0 0 41,450 44,350 38,550
21/05/2026 41,450 -0.8 (-1.89%) 1,629,600 67,743.18 0 0 42,250 45,200 39,300
20/05/2026 42,250 -0.25 (-0.59%) 3,879,400 161,317.47 0 0 42,500 45,450 39,550
19/05/2026 42,500 -2.5 (-5.56%) 4,988,900 216,679.78 0 0 45,000 48,150 41,850
18/05/2026 45,000 1.25 (2.86%) 5,928,700 266,167.62 255,000 11,156.25 43,750 46,800 40,700
15/05/2026 43,750 0.7 (1.63%) 2,916,200 125,920.55 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.45 (-1.03%) 1,989,000 86,309.2 0 0 43,500 46,500 40,500
13/05/2026 43,500 0.05 (0.12%) 5,862,600 257,921.13 0 0 43,450 46,450 40,450
12/05/2026 43,450 0.55 (1.28%) 3,881,600 166,690.31 0 0 42,900 45,900 39,900
11/05/2026 42,900 2.7 (6.72%) 4,697,700 196,268.26 0 0 40,200 43,000 37,400
08/05/2026 40,200 -0.9 (-2.19%) 3,395,000 137,581.84 0 0 41,100 43,950 38,250
07/05/2026 41,100 -1.5 (-3.52%) 5,118,200 212,884.76 0 0 42,600 45,550 39,650
06/05/2026 42,600 0 (0%) 1,296,400 55,073.55 292,000 12,402.99 42,600 45,550 39,650
05/05/2026 42,600 0.55 (1.31%) 2,580,200 108,660.03 0 0 42,050 44,950 39,150
04/05/2026 42,050 -0.65 (-1.52%) 2,910,000 123,466.15 0 0 42,700 45,650 39,750
29/04/2026 42,700 2.35 (5.82%) 3,723,300 154,335.64 0 0 40,350 43,150 37,550
28/04/2026 40,350 -1.3 (-3.12%) 3,534,400 144,397.38 0 0 41,650 44,550 38,750
24/04/2026 41,650 -1.75 (-4.03%) 6,073,700 256,340.82 0 0 43,400 46,400 40,400
23/04/2026 43,400 -1.45 (-3.23%) 5,563,500 245,446.82 0 0 44,850 47,950 41,750

Historical Data ja - BSC

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