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 25,500 0.1 (0.39%) 1,196,900 30,457.23 0 0 25,400 27,150 23,650
13/08/2026 25,400 -0.75 (-2.87%) 16,682,000 435,659.49 2,140,000 55,699 26,150 27,950 24,350
12/08/2026 26,150 -0.25 (-0.95%) 9,425,000 248,497.13 4,550,056 122,369.73 26,400 28,200 24,600
11/08/2026 26,400 0.3 (1.15%) 11,677,500 305,736.23 3,321,850 86,700.29 26,100 27,900 24,300
10/08/2026 26,100 1.55 (6.31%) 18,136,800 468,118.73 0 0 24,550 26,250 22,850
07/08/2026 24,550 -0.1 (-0.41%) 9,582,700 238,412.69 405,855 10,004.33 24,650 26,350 22,950
06/08/2026 24,650 -0.05 (-0.2%) 10,687,300 263,746.85 9,550,000 223,845 24,700 26,400 23,000
05/08/2026 24,700 -0.15 (-0.6%) 12,021,100 298,494.29 4,063,000 101,055.65 24,850 26,550 23,150
04/08/2026 24,850 1.5 (6.42%) 16,656,400 398,003.82 5,729,510 131,922.8 23,350 24,950 21,750
03/08/2026 23,350 0.85 (3.78%) 17,154,800 402,672.59 0 0 22,500 24,050 20,950
31/07/2026 22,500 0.4 (1.81%) 17,674,200 400,006.65 18,324,681 403,032.97 22,100 23,600 20,600
30/07/2026 22,100 1.4 (6.76%) 20,873,200 455,699.73 8,115,315 179,028.46 20,700 22,100 19,300
29/07/2026 20,700 -0.2 (-0.96%) 6,363,500 131,616.08 4,513,000 94,321.7 20,900 22,350 19,450
28/07/2026 20,900 0.6 (2.96%) 11,534,000 239,723.24 2,779,605 56,425.98 20,300 21,700 18,900
27/07/2026 20,300 -1.5 (-6.88%) 15,477,400 321,956.2 5,899,000 122,509.25 21,800 23,300 20,300
24/07/2026 21,800 -0.4 (-1.8%) 11,655,400 257,817.41 0 0 22,200 23,750 20,650
23/07/2026 22,200 1.45 (6.99%) 21,127,600 454,079.44 5,799,000 120,329.25 20,750 22,200 19,300
22/07/2026 20,750 -1.3 (-5.9%) 21,941,300 472,978.3 1,550,000 34,177.5 22,050 23,550 20,550
21/07/2026 22,050 -1.2 (-5.16%) 9,956,300 227,322.56 2,440,000 57,405 23,250 24,850 21,650
20/07/2026 23,250 -1.75 (-7.%) 13,639,000 321,142.39 870,000 20,840 25,000 26,750 23,250
17/07/2026 25,000 -0.35 (-1.38%) 4,995,700 124,510.85 0 0 25,350 27,100 23,600
16/07/2026 25,350 -0.1 (-0.39%) 12,882,600 319,007.75 78,000 2,042.2 25,450 27,200 23,700
15/07/2026 25,450 -1.05 (-3.96%) 9,952,600 255,212.58 0 0 26,500 28,350 24,650
14/07/2026 26,500 0.5 (1.92%) 9,120,500 240,619.76 78,000 2,047.5 26,000 27,800 24,200
13/07/2026 26,000 -0.6 (-2.26%) 13,036,300 339,757.14 697,000 18,139.5 26,600 28,450 24,750
10/07/2026 26,600 -0.7 (-2.56%) 10,562,000 285,094.33 109,919 3,188.97 27,300 29,200 25,400
09/07/2026 27,300 -1.6 (-5.54%) 20,836,600 577,356.6 50,000 1,425 28,900 30,900 26,900
08/07/2026 28,900 -0.45 (-1.53%) 8,953,800 259,669.84 0 0 29,350 31,400 27,300
07/07/2026 29,350 0.6 (2.09%) 7,373,000 213,685.19 100,000 2,940 28,750 30,750 26,750
06/07/2026 28,750 -1.8 (-5.89%) 27,798,200 814,152.35 640,000 19,392 30,550 32,650 28,450
03/07/2026 30,550 -0.4 (-1.29%) 12,072,300 368,630.77 0 0 30,950 33,100 28,800
02/07/2026 30,950 -0.15 (-0.48%) 8,547,700 265,599.14 0 0 31,100 33,250 28,950
01/07/2026 31,100 -0.35 (-1.11%) 8,134,300 253,591.58 230,000 7,130 31,450 33,650 29,250
30/06/2026 31,450 1.05 (3.45%) 23,941,700 750,430.67 4,357,000 131,785 30,400 32,500 28,300
29/06/2026 30,400 0.25 (0.83%) 5,828,900 177,677.27 3,050,965 91,986.59 30,150 32,250 28,050
26/06/2026 30,150 0.2 (0.67%) 7,629,800 229,964.4 6,349,500 190,401.53 29,950 32,000 27,900
25/06/2026 29,950 -0.55 (-1.8%) 4,738,800 142,898.39 3,075,000 93,787.5 30,500 32,600 28,400
24/06/2026 30,500 0.2 (0.66%) 8,320,700 251,470.13 3,104,990 94,013.05 30,300 32,400 28,200
23/06/2026 30,300 -0.35 (-1.14%) 12,374,100 378,485.55 205,000 6,334.5 30,650 32,750 28,550
22/06/2026 30,650 0.65 (2.17%) 9,229,300 280,125.3 4,692,500 140,775 30,000 32,100 27,900
19/06/2026 30,000 -0.6 (-1.96%) 11,829,400 357,446.55 548,000 16,895.9 30,600 32,700 28,500
18/06/2026 30,600 -0.55 (-1.77%) 10,696,900 329,827.13 850,000 26,350 31,150 33,300 29,000
17/06/2026 31,150 0.35 (1.14%) 23,580,500 741,053.94 3,540,445 110,461.88 30,800 32,950 28,650
16/06/2026 30,800 0.2 (0.65%) 9,711,200 299,121.14 0 0 30,600 32,700 28,500
15/06/2026 30,600 1.1 (3.73%) 11,689,300 356,692.91 4,124,250 123,847.5 29,500 31,550 27,450
12/06/2026 29,500 -1 (-3.28%) 10,297,600 310,461.73 3,520,000 109,120 30,500 32,600 28,400
11/06/2026 30,500 -0.75 (-2.4%) 5,368,400 164,950.23 1,474,395 45,204.47 31,250 33,400 29,100
10/06/2026 31,250 0.45 (1.46%) 10,930,700 340,298.27 7,422,480 227,203.67 30,800 32,950 28,650
09/06/2026 30,800 0.2 (0.65%) 8,793,000 266,066.54 3,135,000 95,889 30,600 32,700 28,500
08/06/2026 30,600 -1.4 (-4.38%) 11,669,300 360,960.53 0 0 32,000 34,200 29,800
05/06/2026 32,000 -0.75 (-2.29%) 7,663,500 247,654.95 0 0 32,750 35,000 30,500
04/06/2026 32,750 1.35 (4.3%) 10,682,200 343,282.46 4,445,600 132,334.2 31,400 33,550 29,250
03/06/2026 31,400 0.4 (1.29%) 6,801,100 212,713.24 4,933,000 152,923 31,000 33,150 28,850
02/06/2026 31,000 -1.2 (-3.73%) 9,912,600 310,854.18 740,000 23,680 32,200 34,450 29,950
01/06/2026 32,200 0.1 (0.31%) 7,077,500 228,327.84 3,600,000 120,600 32,100 34,300 29,900
29/05/2026 32,100 -0.2 (-0.62%) 7,684,900 249,299.63 1,802,900 56,588.67 32,300 34,550 30,050
28/05/2026 32,300 -1.2 (-3.58%) 12,691,400 415,124.8 3,600,000 120,600 33,500 35,800 31,200
27/05/2026 33,500 -0.6 (-1.76%) 13,248,900 453,105.43 500,000 17,050 34,100 36,450 31,750
26/05/2026 34,100 0.05 (0.15%) 7,700,600 263,116.33 0 0 34,050 36,400 31,700
25/05/2026 34,050 1.25 (3.81%) 11,178,000 378,083.14 750,000 25,546.8 32,800 35,050 30,550
22/05/2026 32,800 -2.2 (-6.29%) 25,828,800 864,387.22 0 0 35,000 37,450 32,550
21/05/2026 35,000 -1 (-2.78%) 9,605,500 339,206.19 2,858,000 100,030 36,000 38,500 33,500
20/05/2026 36,000 -0.2 (-0.55%) 16,506,800 585,349.49 0 0 36,200 38,700 33,700
19/05/2026 36,200 1.2 (3.43%) 33,596,000 1,216,786.95 150,000 5,160 35,000 37,450 32,550
18/05/2026 35,000 0.1 (0.29%) 15,512,300 537,539.9 5,007,600 172,008.4 34,900 37,300 32,500
15/05/2026 34,900 -0.25 (-0.71%) 15,880,900 560,562.93 0 0 35,150 37,600 32,700
14/05/2026 35,150 0.35 (1.01%) 18,306,600 643,407.34 0 0 34,800 37,200 32,400
13/05/2026 34,800 0.3 (0.87%) 21,812,600 743,155.2 5,930,000 200,213 34,500 36,900 32,100
12/05/2026 34,500 0.4 (1.17%) 12,469,100 427,382.91 275,157 8,911.28 34,100 36,450 31,750
11/05/2026 34,100 0.6 (1.79%) 29,137,200 1,007,654.46 600,000 18,720 33,500 35,800 31,200
08/05/2026 33,500 2.1 (6.69%) 30,870,900 1,012,452.07 0 0 31,400 33,550 29,250
07/05/2026 31,400 2.05 (6.98%) 34,522,500 1,078,105.17 1,160,000 34,046 29,350 31,400 27,300
06/05/2026 29,350 1.9 (6.92%) 14,255,200 405,093.61 0 0 27,450 29,350 25,550
05/05/2026 27,450 0.35 (1.29%) 8,957,000 247,952.69 0 0 27,100 28,950 25,250
04/05/2026 39,300 0.2 (0.51%) 9,229,900 361,423.19 120,000 4,692 39,100 41,800 36,400
29/04/2026 39,100 0.1 (0.26%) 7,064,600 276,631.67 10,756,400 420,399.6 39,000 41,700 36,300
28/04/2026 39,000 -0.8 (-2.01%) 5,905,600 232,611.92 100,000 3,980 39,800 42,550 37,050
24/04/2026 39,800 0.25 (0.63%) 5,801,600 228,524.71 0 0 39,550 42,300 36,800
23/04/2026 39,550 -1.4 (-3.42%) 14,005,900 560,028.86 0 0 40,950 43,800 38,100
22/04/2026 40,950 0.65 (1.61%) 8,908,700 363,411.76 1,720,000 70,520 40,300 43,100 37,500
21/04/2026 40,300 -0.65 (-1.59%) 5,708,400 233,104.97 2,846,400 113,856 40,950 43,800 38,100
20/04/2026 40,950 1.95 (5%) 11,167,100 456,388.6 20,000 820 39,000 41,700 36,300
17/04/2026 39,000 -1 (-2.5%) 6,590,200 260,366.38 0 0 40,000 42,800 37,200
16/04/2026 40,000 0 (0%) 8,257,900 329,786.63 130,000 5,224 40,000 42,800 37,200
15/04/2026 40,000 -1.05 (-2.56%) 9,638,700 390,519.41 0 0 41,050 43,900 38,200
14/04/2026 41,050 -0.5 (-1.2%) 8,405,100 345,783.85 901,000 36,319 41,550 44,450 38,650
13/04/2026 41,550 1.45 (3.62%) 14,965,100 615,865.82 0 0 40,100 42,900 37,300
10/04/2026 40,100 -0.4 (-0.99%) 9,115,500 369,988.43 0 0 40,500 43,300 37,700
09/04/2026 40,500 1.3 (3.32%) 15,775,400 633,237.02 3,245,800 126,686.2 39,200 41,900 36,500
08/04/2026 39,200 2.55 (6.96%) 14,559,100 563,237.93 0 0 36,650 39,200 34,100
07/04/2026 36,650 0.25 (0.69%) 3,179,600 116,505.95 560,000 20,440 36,400 38,900 33,900
06/04/2026 36,400 1.1 (3.12%) 6,785,500 247,557.52 0 0 35,300 37,750 32,850
03/04/2026 35,300 -0.85 (-2.35%) 5,276,800 188,245.64 882,385 29,780.49 36,150 38,650 33,650
02/04/2026 36,150 -0.9 (-2.43%) 6,621,900 241,288.27 20,000 740 37,050 39,600 34,500
01/04/2026 37,050 0.05 (0.14%) 8,816,300 328,012.88 280,000 9,968 37,000 39,550 34,450
31/03/2026 37,000 0.7 (1.93%) 8,764,100 325,044.83 10,153,850 369,710.76 36,300 38,800 33,800
30/03/2026 36,300 0.35 (0.97%) 8,257,600 295,964.8 6,004,000 216,098.6 35,950 38,450 33,450
27/03/2026 35,950 0.55 (1.55%) 7,322,100 262,448.63 589,600 19,427.32 35,400 37,850 32,950
26/03/2026 35,400 -0.2 (-0.56%) 4,371,200 153,877.92 10,657,400 379,403.44 35,600 38,050 33,150
25/03/2026 35,600 2 (5.95%) 14,229,900 500,407.94 0 0 33,600 35,950 31,250
24/03/2026 33,600 1.45 (4.51%) 5,544,700 184,393.37 0 0 32,150 34,400 29,900
23/03/2026 32,150 -2.4 (-6.95%) 11,025,100 357,201.36 0 0 34,550 36,950 32,150
20/03/2026 34,550 0.55 (1.62%) 5,673,600 194,691.68 6,858,600 223,443.8 34,000 36,350 31,650
19/03/2026 34,000 -1 (-2.86%) 4,243,900 144,642.26 84,000 2,940 35,000 37,450 32,550
18/03/2026 35,000 0.1 (0.29%) 5,193,600 183,291.66 3,272,300 114,870.1 34,900 37,300 32,500
17/03/2026 34,900 1.6 (4.8%) 6,216,200 215,767.44 700,000 23,450 33,300 35,600 31,000
16/03/2026 33,300 -0.45 (-1.33%) 3,278,400 110,291.58 750,000 25,312.5 33,750 36,100 31,400
13/03/2026 33,750 -0.6 (-1.75%) 5,815,900 197,770.94 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 7,084,200 245,096.98 20,000 658 34,000 36,350 31,650
11/03/2026 34,000 2.2 (6.92%) 5,864,400 196,251.31 80,000 2,720 31,800 34,000 29,600
10/03/2026 31,800 -1.35 (-4.07%) 14,576,000 475,810.43 1,200,000 40,630 33,150 35,450 30,850
09/03/2026 33,150 -2.45 (-6.88%) 3,169,400 105,093.93 1,553,260 55,314.62 35,600 38,050 33,150
06/03/2026 35,600 -0.35 (-0.97%) 8,068,100 293,000.08 190,000 6,840 35,950 38,450 33,450
05/03/2026 35,950 0.9 (2.57%) 10,949,500 401,372.19 30,000 1,051.5 35,050 37,500 32,600
04/03/2026 35,050 -2.45 (-6.53%) 12,743,900 454,271.79 1,190,000 45,220 37,500 40,100 34,900
03/03/2026 37,500 -0.15 (-0.4%) 8,443,200 320,968.64 1,243,260 47,741.18 37,650 40,250 35,050
02/03/2026 37,650 -1.9 (-4.8%) 11,053,200 423,842.61 0 0 39,550 42,300 36,800
27/02/2026 39,550 -0.35 (-0.88%) 8,620,900 343,760.23 0 0 39,900 42,650 37,150
26/02/2026 39,900 1.15 (2.97%) 12,615,200 497,846.09 1,888,000 73,457.5 38,750 41,450 36,050
25/02/2026 38,750 -1.55 (-3.85%) 13,166,900 516,379.5 1,243,260 50,103.38 40,300 43,100 37,500
24/02/2026 40,300 0.1 (0.25%) 13,811,200 554,516.75 100,000 4,020 40,200 43,000 37,400
23/02/2026 40,200 2.6 (6.91%) 24,826,700 970,526.6 0 0 37,600 40,200 35,000

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