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
14/08/2026 43,900 0 (0%) 0 0 0 0 43,900 0 0
13/08/2026 43,900 0.1 (0.23%) 429,100 18,909.78 0 0 43,800 46,850 40,750
12/08/2026 43,800 -0.3 (-0.68%) 242,100 10,639.65 0 0 44,100 47,150 41,050
11/08/2026 44,100 0.5 (1.15%) 394,100 17,357.51 0 0 43,600 46,650 40,550
10/08/2026 43,600 -0.6 (-1.36%) 436,400 19,129.35 0 0 44,200 47,250 41,150
07/08/2026 44,200 0.85 (1.96%) 802,700 35,948.1 0 0 43,350 46,350 40,350
06/08/2026 43,350 2.8 (6.91%) 575,200 24,661.08 0 0 40,550 43,350 37,750
05/08/2026 40,550 0.95 (2.4%) 709,700 28,619.52 0 0 39,600 42,350 36,850
04/08/2026 39,600 0.2 (0.51%) 336,800 13,333.44 0 0 39,400 42,150 36,650
03/08/2026 39,400 0.3 (0.77%) 593,500 23,567.19 0 0 39,100 41,800 36,400
31/07/2026 39,100 0.05 (0.13%) 735,500 28,804.31 0 0 39,050 41,750 36,350
30/07/2026 39,050 1.2 (3.17%) 764,800 29,511.69 0 0 37,850 40,450 35,250
29/07/2026 37,850 1.1 (2.99%) 653,400 24,489.77 0 0 36,750 39,300 34,200
28/07/2026 36,750 0.75 (2.08%) 957,900 34,979.73 0 0 36,000 38,500 33,500
27/07/2026 36,000 -0.85 (-2.31%) 820,700 29,642.6 0 0 36,850 39,400 34,300
24/07/2026 36,850 -1.1 (-2.9%) 1,507,400 55,675.04 0 0 37,950 40,600 35,300
23/07/2026 37,950 -2.55 (-6.3%) 3,864,000 147,008.33 0 0 40,500 43,300 37,700
22/07/2026 40,500 -2.5 (-5.81%) 1,267,800 51,937.78 0 0 43,000 46,000 40,000
21/07/2026 43,000 0 (0%) 550,200 23,789.39 0 0 43,000 46,000 40,000
20/07/2026 43,000 -1.8 (-4.02%) 762,200 33,216.1 0 0 44,800 47,900 41,700
17/07/2026 44,800 0 (0%) 173,400 7,720.33 0 0 44,800 47,900 41,700
16/07/2026 44,800 -0.05 (-0.11%) 584,500 25,930.48 0 0 44,850 47,950 41,750
15/07/2026 44,850 -0.55 (-1.21%) 417,000 18,777.76 0 0 45,400 48,550 42,250
14/07/2026 45,400 0.1 (0.22%) 348,100 15,801.18 0 0 45,300 48,450 42,150
13/07/2026 45,300 -0.9 (-1.95%) 451,100 20,544.64 0 0 46,200 49,400 43,000
10/07/2026 46,200 -0.5 (-1.07%) 218,800 10,168.92 0 0 46,700 49,950 43,450
09/07/2026 46,700 0.15 (0.32%) 277,300 12,934.52 0 0 46,550 49,800 43,300
08/07/2026 46,550 0.7 (1.53%) 286,700 13,227.37 0 0 45,850 49,050 42,650
07/07/2026 45,850 -0.4 (-0.86%) 796,200 36,507.73 0 0 46,250 49,450 43,050
06/07/2026 46,250 -1.45 (-3.04%) 669,300 31,497.06 0 0 47,700 51,000 44,400
03/07/2026 47,700 -0.6 (-1.24%) 467,900 22,351.56 0 0 48,300 51,600 44,950
02/07/2026 48,300 0.4 (0.84%) 545,900 26,364.36 0 0 47,900 51,200 44,550
01/07/2026 47,900 0.1 (0.21%) 614,900 29,490.28 0 0 47,800 51,100 44,500
30/06/2026 47,800 -1 (-2.05%) 612,800 29,514.18 0 0 48,800 52,200 45,400
29/06/2026 48,800 1.05 (2.2%) 421,600 20,526.18 0 0 47,750 51,000 44,450
26/06/2026 47,750 -1 (-2.05%) 931,500 44,484.95 0 0 48,750 52,100 45,350
25/06/2026 48,750 -1.65 (-3.27%) 1,042,200 50,896.8 0 0 50,400 53,900 46,900
24/06/2026 50,400 -0.1 (-0.2%) 452,700 22,858.88 0 0 50,500 54,000 47,000
23/06/2026 50,500 -1 (-1.94%) 1,515,700 78,737.55 0 0 51,500 55,100 47,900
22/06/2026 51,500 3.1 (6.4%) 2,491,500 126,047.09 0 0 48,400 51,700 45,050
19/06/2026 48,400 0.6 (1.26%) 499,300 24,045.24 0 0 47,800 51,100 44,500
18/06/2026 47,800 -0.05 (-0.1%) 463,000 22,050.76 0 0 47,850 51,100 44,550
17/06/2026 47,850 -0.45 (-0.93%) 411,300 19,680.09 0 0 48,300 51,600 44,950
16/06/2026 48,300 0.45 (0.94%) 664,300 32,266.32 0 0 47,850 51,100 44,550
15/06/2026 47,850 2.1 (4.59%) 1,298,400 61,673.78 0 0 45,750 48,950 42,550
12/06/2026 45,750 0.6 (1.33%) 594,100 27,124.33 0 0 45,150 48,300 42,000
11/06/2026 45,150 0.3 (0.67%) 466,600 21,045.46 0 0 44,850 47,950 41,750
10/06/2026 44,850 -0.05 (-0.11%) 461,300 20,700.31 0 0 44,900 48,000 41,800
09/06/2026 44,900 -0.3 (-0.66%) 482,000 21,681.93 0 0 45,200 48,350 42,050
08/06/2026 45,200 -0.65 (-1.42%) 596,400 26,939.81 0 0 45,850 49,050 42,650
05/06/2026 45,850 0.45 (0.99%) 373,600 17,054.99 0 0 45,400 48,550 42,250
04/06/2026 45,400 -0.4 (-0.87%) 374,800 17,076.1 0 0 45,800 49,000 42,600
03/06/2026 45,800 0.1 (0.22%) 486,400 22,269.5 0 0 45,700 48,850 42,550
02/06/2026 45,700 0.85 (1.9%) 648,900 29,818.21 0 0 44,850 47,950 41,750
01/06/2026 44,850 -1.65 (-3.55%) 1,978,600 89,442.33 0 0 46,500 49,750 43,250
29/05/2026 46,500 -1.1 (-2.31%) 1,951,300 91,360.52 0 0 47,600 50,900 44,300
28/05/2026 47,600 -0.15 (-0.31%) 1,427,700 68,228.92 0 0 47,750 51,000 44,450
27/05/2026 47,750 -0.15 (-0.31%) 997,100 47,654.2 0 0 47,900 51,200 44,550
26/05/2026 47,900 -0.6 (-1.24%) 967,400 46,505.64 0 0 48,500 51,800 45,150
25/05/2026 48,500 0 (0%) 1,155,200 56,118.17 178,000 8,544 48,500 51,800 45,150
22/05/2026 48,500 0.5 (1.04%) 1,456,500 71,189.14 0 0 48,000 51,300 44,650
21/05/2026 48,000 -0.8 (-1.64%) 1,717,200 82,707.13 0 0 48,800 52,200 45,400
20/05/2026 48,800 -1.1 (-2.2%) 5,140,400 247,310.4 0 0 49,900 53,300 46,450
19/05/2026 49,900 -1.7 (-3.29%) 2,749,000 138,315.6 0 0 51,600 55,200 48,000
18/05/2026 51,600 0.1 (0.19%) 1,473,600 75,462.39 100,000 4,790 51,500 55,100 47,900
15/05/2026 51,500 0.7 (1.38%) 1,516,300 77,076.35 100,000 5,430 50,800 54,300 47,250
14/05/2026 50,800 1.3 (2.63%) 2,002,200 101,447.06 0 0 49,500 52,900 46,050
13/05/2026 49,500 1.6 (3.34%) 1,807,600 88,576.59 220,000 10,560 47,900 51,200 44,550
12/05/2026 47,900 -0.7 (-1.44%) 5,487,500 264,353.21 0 0 48,600 52,000 45,200
11/05/2026 48,600 -3.6 (-6.9%) 8,962,300 438,551.73 0 0 52,200 55,800 48,550
08/05/2026 52,200 -1.7 (-3.15%) 4,582,900 241,802.38 300,000 15,800 53,900 57,600 50,200
07/05/2026 53,900 -1.9 (-3.41%) 3,649,000 198,404.62 0 0 55,800 59,700 51,900
06/05/2026 55,800 2.8 (5.28%) 5,766,700 317,976.91 200,000 11,340 53,000 56,700 49,300
05/05/2026 53,000 -0.4 (-0.75%) 1,564,200 82,610.75 0 0 53,400 57,100 49,700
04/05/2026 53,400 -0.2 (-0.37%) 1,030,600 55,553.76 0 0 53,600 57,300 49,850
29/04/2026 53,600 1.3 (2.49%) 1,358,600 72,439.94 21,000 1,021.65 52,300 55,900 48,650
28/04/2026 52,300 -1 (-1.88%) 2,272,300 119,613.9 0 0 53,300 57,000 49,600
24/04/2026 53,300 -0.2 (-0.37%) 1,894,500 100,553.96 40,000 2,120 53,500 57,200 49,800
23/04/2026 53,500 -1.3 (-2.37%) 2,156,500 115,869.86 0 0 54,800 58,600 51,000
22/04/2026 54,800 1.5 (2.81%) 4,246,300 233,910.2 0 0 53,300 57,000 49,600
21/04/2026 53,300 0.2 (0.38%) 1,959,400 104,836.79 0 0 53,100 56,800 49,400
20/04/2026 53,100 -1.4 (-2.57%) 3,422,200 182,317.74 200,000 10,140 54,500 58,300 50,700
17/04/2026 54,500 -0.4 (-0.73%) 2,642,000 144,924.52 0 0 54,900 58,700 51,100
16/04/2026 54,900 0.3 (0.55%) 1,675,900 91,235.47 130,000 7,592 54,600 58,400 50,800
15/04/2026 54,600 -1.7 (-3.02%) 2,341,800 129,395.81 0 0 56,300 60,200 52,400
14/04/2026 56,300 2 (3.68%) 4,533,600 251,666.5 130,000 6,565 54,300 58,100 50,500
13/04/2026 54,300 0.3 (0.56%) 2,204,800 120,310.91 0 0 54,000 57,700 50,300
10/04/2026 54,000 0.9 (1.69%) 3,815,900 202,138.89 0 0 53,100 56,800 49,400
09/04/2026 53,100 -2.6 (-4.67%) 6,912,700 373,424.01 200,000 11,900 55,700 59,500 51,900
08/04/2026 55,700 1.5 (2.77%) 3,396,100 188,492.5 0 0 54,200 57,900 50,500
07/04/2026 54,200 1.2 (2.26%) 1,791,100 95,962.55 0 0 53,000 56,700 49,300
06/04/2026 53,000 -3.5 (-6.19%) 3,451,700 187,263.27 20,000 1,200 56,500 60,400 52,600
03/04/2026 56,500 2.5 (4.63%) 8,384,200 473,590.14 0 0 54,000 57,700 50,300
02/04/2026 54,000 3.5 (6.93%) 4,398,300 228,010.86 85,000 3,995 50,500 54,000 47,000
01/04/2026 50,500 0.3 (0.6%) 2,855,400 144,681.93 0 0 50,200 53,700 46,700
31/03/2026 50,200 1.1 (2.24%) 2,507,200 126,502.53 0 0 49,100 52,500 45,700
30/03/2026 49,100 -2.7 (-5.21%) 6,921,600 339,779.31 0 0 51,800 55,400 48,200
27/03/2026 51,800 -0.5 (-0.96%) 5,864,900 304,132.81 285,000 14,481.5 52,300 55,900 48,650
26/03/2026 52,300 -2.4 (-4.39%) 5,037,800 265,966.24 0 0 54,700 58,500 50,900
25/03/2026 54,700 2.2 (4.19%) 4,337,800 235,998.05 0 0 52,500 56,100 48,850
24/03/2026 52,500 0.8 (1.55%) 7,065,700 371,762.76 0 0 51,700 55,300 48,100
23/03/2026 51,700 -3.8 (-6.85%) 7,143,900 381,539.1 0 0 55,500 59,300 51,700
20/03/2026 55,500 -4.1 (-6.88%) 34,977,300 1,953,369.3 90,000 4,995 59,600 63,700 55,500
19/03/2026 59,600 -4.4 (-6.88%) 1,376,100 82,015.56 165,000 10,026 64,000 68,400 59,600
18/03/2026 64,000 -4.8 (-6.98%) 643,800 41,203.2 71,000 4,544 68,800 73,600 64,000
17/03/2026 68,800 -5.1 (-6.9%) 7,724,600 553,105.34 0 0 73,900 79,000 68,800
16/03/2026 73,900 -3.5 (-4.52%) 9,659,900 715,653.95 0 0 77,400 82,800 72,000
13/03/2026 77,400 -3.5 (-4.33%) 8,635,900 681,816.38 0 0 80,900 86,500 75,300
12/03/2026 80,900 3.2 (4.12%) 9,831,700 793,088.74 67,000 4,844.1 77,700 83,100 72,300
11/03/2026 77,700 1.8 (2.37%) 6,463,800 501,987.7 0 0 75,900 81,200 70,600
10/03/2026 75,900 4.9 (6.9%) 10,779,700 814,602.73 0 0 71,000 75,900 66,100
09/03/2026 71,000 -2.1 (-2.87%) 10,234,900 752,682.48 350,000 23,800 73,100 78,200 68,000
06/03/2026 73,100 2.1 (2.96%) 5,742,700 423,075.61 0 0 71,000 75,900 66,100
05/03/2026 71,000 0.1 (0.14%) 2,672,600 191,450.45 91,600 6,943.28 70,900 75,800 66,000
04/03/2026 70,900 -2.9 (-3.93%) 6,232,900 444,579.69 58,400 4,607.76 73,800 78,900 68,700
03/03/2026 73,800 -1.5 (-1.99%) 4,302,800 321,197.91 0 0 75,300 80,500 70,100
02/03/2026 75,300 1.5 (2.03%) 9,213,900 694,584.2 0 0 73,800 78,900 68,700
27/02/2026 73,800 0.2 (0.27%) 3,393,400 248,780.4 1,032,900 78,286.41 73,600 78,700 68,500
26/02/2026 73,600 -2.4 (-3.16%) 3,485,600 258,772.65 0 0 76,000 81,300 70,700
25/02/2026 76,000 0.9 (1.2%) 7,127,000 536,141.25 0 0 75,100 80,300 69,900
24/02/2026 75,100 4.9 (6.98%) 10,866,500 805,742.43 21,000 1,474.2 70,200 75,100 65,300
23/02/2026 70,200 1.8 (2.63%) 4,067,100 287,705.58 0 0 68,400 73,100 63,700

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