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
06/08/2026 135,000 0 (0%) 0 0 0 0 135,000 0 0
05/08/2026 135,000 1.9 (1.43%) 993,100 134,482.28 638,000 90,391.05 133,100 142,400 123,800
04/08/2026 133,100 0 (0%) 957,900 128,941.28 264,275 36,998.5 133,100 142,400 123,800
03/08/2026 133,100 8.7 (6.99%) 1,302,200 171,565.38 644,000 84,900.15 124,400 133,100 115,700
31/07/2026 124,400 8.1 (6.96%) 1,254,600 156,018.04 264,275 29,070.25 116,300 124,400 108,200
30/07/2026 116,300 7.6 (6.99%) 253,700 29,151.72 503,750 58,385 108,700 116,300 101,100
29/07/2026 108,700 1 (0.93%) 451,300 49,311.93 273,850 31,547.52 107,700 115,200 100,200
28/07/2026 107,700 -0.1 (-0.09%) 364,900 38,769.76 264,275 29,598.8 107,800 115,300 100,300
27/07/2026 107,800 0 (0%) 372,900 40,387.25 0 0 107,800 115,300 100,300
24/07/2026 107,800 -1.2 (-1.1%) 379,500 40,586.02 174,250 19,516 109,000 116,600 101,400
23/07/2026 109,000 4 (3.81%) 788,600 82,059.98 0 0 105,000 112,300 97,700
22/07/2026 105,000 -5.9 (-5.32%) 525,600 56,464.64 264,275 30,655.9 110,900 118,600 103,200
21/07/2026 110,900 1 (0.91%) 360,400 39,673.13 478,575 55,878.75 109,900 117,500 102,300
20/07/2026 109,900 -1.9 (-1.7%) 99,800 10,952.24 0 0 111,800 119,600 104,000
17/07/2026 111,800 0.4 (0.36%) 222,400 24,658.68 0 0 111,400 119,100 103,700
16/07/2026 111,400 -1.6 (-1.42%) 222,700 24,598.24 515,775 59,432.13 113,000 120,900 105,100
15/07/2026 113,000 -0.6 (-0.53%) 135,100 15,276.2 214,000 24,197.62 113,600 121,500 105,700
14/07/2026 113,600 0.3 (0.26%) 95,800 10,804.99 146,000 17,228 113,300 121,200 105,400
13/07/2026 113,300 -0.6 (-0.53%) 221,000 24,968.41 0 0 113,900 121,800 106,000
10/07/2026 113,900 -1.6 (-1.39%) 166,800 19,135.56 85,191 9,954.74 115,500 123,500 107,500
09/07/2026 115,500 -0.9 (-0.77%) 95,600 11,064.25 0 0 116,400 124,500 108,300
08/07/2026 116,400 -0.6 (-0.51%) 145,500 16,865.09 408,125 46,934.38 117,000 125,100 108,900
07/07/2026 117,000 0.8 (0.69%) 346,900 40,284.72 173,250 21,483 116,200 124,300 108,100
06/07/2026 116,200 -4.2 (-3.49%) 184,800 21,765.57 0 0 120,400 128,800 112,000
03/07/2026 120,400 -1.6 (-1.31%) 492,800 58,705.1 0 0 122,000 130,500 113,500
02/07/2026 122,000 -0.1 (-0.08%) 134,300 16,459.41 0 0 122,100 130,600 113,600
01/07/2026 122,100 2.1 (1.75%) 132,200 16,002.52 0 0 120,000 128,400 111,600
30/06/2026 120,000 1 (0.84%) 155,200 18,547.91 139,600 17,589.6 119,000 127,300 110,700
29/06/2026 119,000 0.9 (0.76%) 113,600 13,569.98 0 0 118,100 126,300 109,900
26/06/2026 124,000 -3.8 (-2.97%) 505,400 62,908.69 341,875 44,443.75 127,800 136,700 118,900
25/06/2026 127,800 -1 (-0.78%) 201,000 25,547.96 0 0 128,800 137,800 119,800
24/06/2026 128,800 0 (0%) 310,800 39,598.89 1,465,875 192,049.73 128,800 137,800 119,800
23/06/2026 128,800 -1.7 (-1.3%) 395,800 50,888.1 0 0 130,500 139,600 121,400
22/06/2026 130,500 0.5 (0.38%) 468,400 60,421.64 0 0 130,000 139,100 120,900
19/06/2026 130,000 0 (0%) 301,500 39,260.92 0 0 130,000 139,100 120,900
18/06/2026 130,000 -2 (-1.52%) 527,000 68,924.5 558,000 78,789.6 132,000 141,200 122,800
17/06/2026 132,000 1.1 (0.84%) 725,900 96,182.09 1,008,875 136,573.73 130,900 140,000 121,800
16/06/2026 130,900 7.1 (5.74%) 1,049,100 135,286.68 0 0 123,800 132,400 115,200
15/06/2026 123,800 2.8 (2.31%) 215,200 26,347.93 200,000 24,487 121,000 129,400 112,600
12/06/2026 121,000 2 (1.68%) 260,700 31,635.88 225,400 27,081.78 119,000 127,300 110,700
11/06/2026 119,000 -2 (-1.65%) 490,100 58,538.24 197,300 23,541.24 121,000 129,400 112,600
10/06/2026 121,000 -1.4 (-1.14%) 678,000 81,846.97 250,000 30,163.5 122,400 130,900 113,900
09/06/2026 122,400 -2.1 (-1.69%) 662,200 81,175.8 230,000 28,194.55 124,500 133,200 115,800
08/06/2026 124,500 -0.3 (-0.24%) 385,300 47,717 0 0 124,800 133,500 116,100
05/06/2026 124,800 -2.2 (-1.73%) 528,600 65,611.91 20,000 2,714 127,000 135,800 118,200
04/06/2026 127,000 -1.1 (-0.86%) 452,200 57,081.5 0 0 128,100 137,000 119,200
03/06/2026 128,100 0.4 (0.31%) 399,600 50,989.44 165,000 20,625 127,700 136,600 118,800
02/06/2026 127,700 0.6 (0.47%) 331,500 42,404.48 134,450 17,596.5 127,100 135,900 118,300
01/06/2026 127,100 -3.1 (-2.38%) 359,200 46,083.53 377,775 51,979.73 130,200 139,300 121,100
29/05/2026 130,200 -0.8 (-0.61%) 200,700 26,102.36 55,000 7,700 131,000 140,100 121,900
28/05/2026 131,000 0 (0%) 324,900 42,472.77 20,000 2,800 131,000 140,100 121,900
27/05/2026 131,000 0.8 (0.61%) 181,600 23,733.07 0 0 130,200 139,300 121,100
26/05/2026 130,200 0.1 (0.08%) 212,000 27,563.6 139,000 19,348.8 130,100 139,200 121,000
25/05/2026 130,100 0.8 (0.62%) 267,600 34,842.58 200,000 26,046.6 129,300 138,300 120,300
22/05/2026 129,300 -2.1 (-1.6%) 213,800 27,873.43 0 0 131,400 140,500 122,300
21/05/2026 131,400 -0.6 (-0.45%) 366,800 48,393.42 316,650 44,331 132,000 141,200 122,800
20/05/2026 132,000 -0.7 (-0.53%) 618,600 80,797.3 313,750 43,925 132,700 141,900 123,500
19/05/2026 132,700 -1.3 (-0.97%) 398,800 53,277.55 0 0 134,000 143,300 124,700
18/05/2026 134,000 0 (0%) 427,500 57,111.96 82,650 11,571 134,000 143,300 124,700
15/05/2026 134,000 -2 (-1.47%) 368,200 49,837.39 0 0 136,000 145,500 126,500
14/05/2026 136,000 -1.5 (-1.09%) 424,000 58,563.74 0 0 137,500 147,100 127,900
13/05/2026 137,500 -0.8 (-0.58%) 187,500 25,895.52 966,000 138,463.2 138,300 147,900 128,700
12/05/2026 138,300 0.3 (0.22%) 393,900 54,568.16 0 0 138,000 147,600 128,400
11/05/2026 138,000 -7 (-4.83%) 674,500 95,172.25 0 0 145,000 155,100 134,900
08/05/2026 145,000 -0.7 (-0.48%) 374,300 54,090.31 0 0 145,700 155,800 135,600
07/05/2026 145,700 -2.1 (-1.42%) 316,600 46,613.05 1,200,875 189,738.25 147,800 158,100 137,500
06/05/2026 147,800 -1.1 (-0.74%) 226,100 33,426.97 0 0 148,900 159,300 138,500
05/05/2026 148,900 0.9 (0.61%) 148,500 21,966.31 356,625 55,468.11 148,000 158,300 137,700
04/05/2026 148,000 -1 (-0.67%) 155,900 23,061.7 332,125 51,479.38 149,000 159,400 138,600
29/04/2026 149,000 1.5 (1.02%) 325,200 47,837.51 0 0 147,500 157,800 137,200
28/04/2026 147,500 3 (2.08%) 470,000 68,204.83 0 0 144,500 154,600 134,400
24/04/2026 144,500 -2.2 (-1.5%) 369,800 53,713.44 0 0 146,700 156,900 136,500
23/04/2026 146,700 -3.2 (-2.13%) 235,300 34,798.33 0 0 149,900 160,300 139,500
22/04/2026 149,900 -1.1 (-0.73%) 215,500 32,153 180,000 28,080 151,000 161,500 140,500
21/04/2026 151,000 0.2 (0.13%) 420,700 63,124.66 0 0 150,800 161,300 140,300
20/04/2026 150,800 -1.3 (-0.85%) 201,100 30,383.8 0 0 152,100 162,700 141,500
17/04/2026 152,100 1.1 (0.73%) 814,200 124,796.19 139,000 22,240 151,000 161,500 140,500
16/04/2026 151,000 0 (0%) 330,700 49,664.84 91,000 13,286 151,000 161,500 140,500
15/04/2026 151,000 0.5 (0.33%) 271,900 40,807.77 0 0 150,500 161,000 140,000
14/04/2026 150,500 1.5 (1.01%) 78,500 11,815.94 0 0 149,000 159,400 138,600
13/04/2026 149,000 -3 (-1.97%) 183,800 27,541.26 0 0 152,000 162,600 141,400
10/04/2026 152,000 2 (1.33%) 412,200 62,390.99 715,800 108,157.38 150,000 160,500 139,500
09/04/2026 150,000 -3.1 (-2.02%) 223,900 33,915.1 0 0 153,100 163,800 142,400
08/04/2026 153,100 3.6 (2.41%) 691,600 105,815.8 122,825 18,423.75 149,500 159,900 139,100
07/04/2026 149,500 1.5 (1.01%) 165,300 24,500.52 72,750 10,912.5 148,000 158,300 137,700
06/04/2026 148,000 -4 (-2.63%) 273,900 40,705.41 0 0 152,000 162,600 141,400
03/04/2026 152,000 -2 (-1.3%) 454,000 68,583.07 0 0 154,000 164,700 143,300
02/04/2026 154,000 -3 (-1.91%) 185,600 28,618.91 0 0 157,000 167,900 146,100
01/04/2026 157,000 0 (0%) 163,300 25,640 825,300 129,541.24 157,000 167,900 146,100
31/03/2026 157,000 -1 (-0.63%) 477,400 74,133.32 0 0 158,000 169,000 147,000
30/03/2026 158,000 -4.5 (-2.77%) 630,300 99,112.98 0 0 162,500 173,800 151,200
27/03/2026 162,500 4.5 (2.85%) 704,800 112,516.99 446,150 71,027.8 158,000 169,000 147,000
26/03/2026 158,000 -0.6 (-0.38%) 353,800 55,315.07 0 0 158,600 169,700 147,500
25/03/2026 158,600 0.6 (0.38%) 377,300 59,478.92 0 0 158,000 169,000 147,000
24/03/2026 158,000 8 (5.33%) 377,600 58,547.71 289,000 44,863.78 150,000 160,500 139,500
23/03/2026 150,000 1.4 (0.94%) 439,100 64,374.69 575,000 90,850 148,600 159,000 138,200
20/03/2026 148,600 -0.4 (-0.27%) 157,600 23,451.11 0 0 149,000 159,400 138,600
19/03/2026 149,000 -0.7 (-0.47%) 244,500 36,320.02 0 0 149,700 160,100 139,300
18/03/2026 149,700 -2.5 (-1.64%) 186,500 28,264.35 690,000 111,872 152,200 162,800 141,600
17/03/2026 152,200 1.7 (1.13%) 386,300 58,979.98 0 0 150,500 161,000 140,000
16/03/2026 150,500 1.4 (0.94%) 193,300 28,907.21 0 0 149,100 159,500 138,700
13/03/2026 149,100 -4.5 (-2.93%) 307,600 45,843.62 217,875 33,770.63 153,600 164,300 142,900
12/03/2026 153,600 -1.7 (-1.09%) 657,000 98,845.67 201,250 33,427.63 155,300 166,100 144,500
11/03/2026 155,300 10.1 (6.96%) 510,800 76,860.59 388,200 58,230 145,200 155,300 135,100
10/03/2026 145,200 5.1 (3.64%) 675,800 98,022.42 457,000 67,072.84 140,100 149,900 130,300
09/03/2026 140,100 -10.5 (-6.97%) 729,500 102,343.92 390,250 60,290.8 150,600 161,100 140,100
06/03/2026 150,600 -8.4 (-5.28%) 804,500 122,127.29 50,000 7,553.05 159,000 170,100 147,900
05/03/2026 159,000 -4.8 (-2.93%) 500,800 79,580.34 282,250 49,450.2 163,800 175,200 152,400
04/03/2026 163,800 -1.2 (-0.73%) 899,600 143,392.13 222,000 39,158 165,000 176,500 153,500
03/03/2026 165,000 -4 (-2.37%) 651,700 107,300.31 0 0 169,000 180,800 157,200
02/03/2026 169,000 0 (0%) 535,900 89,540.83 395,000 71,416 169,000 180,800 157,200
27/02/2026 169,000 -1.9 (-1.11%) 972,000 162,603.23 0 0 170,900 182,800 159,000
26/02/2026 170,900 -0.1 (-0.06%) 392,200 66,657.57 174,250 31,870.33 171,000 182,900 159,100
25/02/2026 171,000 0 (0%) 360,100 61,196.67 141,000 25,788.9 171,000 182,900 159,100
24/02/2026 171,000 -0.9 (-0.52%) 540,300 91,592.91 0 0 171,900 183,900 159,900
23/02/2026 171,900 1.9 (1.12%) 582,500 99,822.13 243,300 44,256.27 170,000 181,900 158,100
13/02/2026 170,000 3 (1.8%) 575,700 96,378.43 0 0 167,000 178,600 155,400
12/02/2026 167,000 0 (0%) 375,100 63,338.39 153,000 25,092 167,000 178,600 155,400
11/02/2026 167,000 2 (1.21%) 349,600 57,998.98 0 0 165,000 176,500 153,500
10/02/2026 165,000 1 (0.61%) 440,400 71,390.72 294,700 48,060.57 164,000 175,400 152,600
09/02/2026 164,000 3.6 (2.24%) 219,600 35,857.41 0 0 160,400 171,600 149,200
06/02/2026 160,400 -9.6 (-5.65%) 998,500 163,583.66 408,125 71,830 170,000 181,900 158,100

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