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
18/09/2026 14,050 0.05 (0.36%) 1,802,300 25,217.9 60,000 840 14,000 14,950 13,050
17/09/2026 14,000 0 (0%) 1,332,200 18,589.59 140,000 1,960 14,000 14,950 13,050
16/09/2026 14,000 0 (0%) 805,500 11,219.36 0 0 14,000 14,950 13,050
15/09/2026 14,000 0.25 (1.82%) 1,718,600 23,752.7 0 0 13,750 14,700 12,800
14/09/2026 13,750 0.15 (1.1%) 2,661,700 36,120.82 400,000 5,820 13,600 14,550 12,650
11/09/2026 13,600 -0.35 (-2.51%) 2,369,400 32,428.49 0 0 13,950 14,900 13,000
10/09/2026 13,950 0 (0%) 2,311,400 31,990.6 0 0 13,950 14,900 13,000
09/09/2026 13,950 0 (0%) 1,321,800 18,366.24 0 0 13,950 14,900 13,000
08/09/2026 13,950 -0.05 (-0.36%) 671,200 9,347.17 0 0 14,000 14,950 13,050
07/09/2026 14,000 0 (0%) 1,545,800 21,559.61 0 0 14,000 14,950 13,050
04/09/2026 14,000 -0.15 (-1.06%) 1,159,700 16,259.11 0 0 14,150 15,100 13,200
03/09/2026 14,150 -0.05 (-0.35%) 1,137,600 16,031.3 3,480,000 49,416 14,200 15,150 13,250
28/08/2026 14,200 0 (0%) 2,688,900 37,964.81 0 0 14,200 15,150 13,250
27/08/2026 14,200 -0.05 (-0.35%) 1,597,300 22,615.62 0 0 14,250 15,200 13,300
26/08/2026 14,250 -0.05 (-0.35%) 1,356,900 19,341.98 112,000 1,601.6 14,300 15,300 13,300
25/08/2026 14,300 0.05 (0.35%) 2,724,500 39,221.15 975,000 13,893.75 14,250 15,200 13,300
24/08/2026 14,250 0.1 (0.71%) 1,271,900 18,070.09 0 0 14,150 15,100 13,200
21/08/2026 14,150 0.1 (0.71%) 1,723,300 24,306.9 0 0 14,050 15,000 13,100
20/08/2026 14,050 0.05 (0.36%) 955,200 13,383.97 0 0 14,000 14,950 13,050
19/08/2026 14,000 -0.15 (-1.06%) 914,100 12,815.51 0 0 14,150 15,100 13,200
18/08/2026 14,150 0.05 (0.35%) 1,431,200 20,177.16 0 0 14,100 15,050 13,150
17/08/2026 14,100 0.05 (0.36%) 1,508,700 21,152.73 0 0 14,050 15,000 13,100
14/08/2026 14,050 -0.05 (-0.35%) 2,363,500 33,073.19 141,600 1,982.4 14,100 15,050 13,150
13/08/2026 14,100 -0.05 (-0.35%) 2,052,500 29,070.7 0 0 14,150 15,100 13,200
12/08/2026 14,150 0.05 (0.35%) 860,500 12,217.14 0 0 14,100 15,050 13,150
11/08/2026 14,100 0 (0%) 2,999,700 43,004.23 2,800,000 39,480 14,100 15,050 13,150
10/08/2026 14,100 0.05 (0.36%) 1,774,500 25,026.78 1,000,000 14,050 14,050 15,000 13,100
07/08/2026 14,050 -0.05 (-0.35%) 1,583,000 22,208.18 0 0 14,100 15,050 13,150
06/08/2026 14,100 0 (0%) 975,800 13,726.25 0 0 14,100 15,050 13,150
05/08/2026 14,100 -0.05 (-0.35%) 2,319,700 32,640.16 0 0 14,150 15,100 13,200
04/08/2026 14,150 0.15 (1.07%) 1,851,000 25,992.46 1,260,100 17,641.4 14,000 14,950 13,050
03/08/2026 14,000 0 (0%) 2,593,000 36,414.91 3,369,700 47,175.8 14,000 14,950 13,050
31/07/2026 14,000 -0.2 (-1.41%) 2,043,200 28,616.43 0 0 14,200 15,150 13,250
30/07/2026 14,200 0.2 (1.43%) 2,019,800 28,520.12 158,000 2,212 14,000 14,950 13,050
29/07/2026 14,000 0 (0%) 1,506,500 21,087.04 642,000 8,988 14,000 14,950 13,050
28/07/2026 14,000 0.3 (2.19%) 3,336,500 46,126.67 1,000,000 13,700 13,700 14,650 12,750
27/07/2026 13,700 -0.3 (-2.14%) 2,217,100 30,477.46 0 0 14,000 14,950 13,050
24/07/2026 14,000 -0.05 (-0.36%) 1,892,400 26,362.12 9,000,000 126,450 14,050 15,000 13,100
23/07/2026 14,050 0.05 (0.36%) 3,265,700 45,364.61 0 0 14,000 14,950 13,050
22/07/2026 14,000 -0.15 (-1.06%) 3,448,700 47,701.55 554,000 7,839.1 14,150 15,100 13,200
21/07/2026 14,150 -0.3 (-2.08%) 1,839,700 25,997.35 963,000 13,915.35 14,450 15,450 13,450
20/07/2026 14,450 -0.1 (-0.69%) 5,316,800 74,890.59 785,300 11,426.12 14,550 15,550 13,550
17/07/2026 14,550 -0.05 (-0.34%) 1,644,700 23,862.25 0 0 14,600 15,600 13,600
16/07/2026 14,600 0 (0%) 2,396,700 34,614.58 616,300 8,997.98 14,600 15,600 13,600
15/07/2026 14,600 -0.05 (-0.34%) 1,558,200 22,704.93 0 0 14,650 15,650 13,650
14/07/2026 14,650 0 (0%) 1,713,800 24,930.78 48,000 703.2 14,650 15,650 13,650
13/07/2026 14,650 0 (0%) 1,851,500 26,899.88 0 0 14,650 15,650 13,650
10/07/2026 14,650 0.15 (1.03%) 1,238,600 18,063.25 0 0 14,500 15,500 13,500
09/07/2026 14,500 -0.3 (-2.03%) 2,366,500 34,619.39 0 0 14,800 15,800 13,800
08/07/2026 14,800 0 (0%) 1,325,000 19,642.61 0 0 14,800 15,800 13,800
07/07/2026 14,800 -0.15 (-1.%) 1,199,800 17,797.38 1,600,000 23,920 14,950 15,950 13,950
06/07/2026 14,950 0.05 (0.34%) 2,416,200 35,961.28 1,000,000 14,900 14,900 15,900 13,900
03/07/2026 14,900 -0.1 (-0.67%) 2,287,300 34,056.37 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.15 (-0.99%) 2,478,800 37,194.9 0 0 15,150 16,200 14,100
01/07/2026 15,150 -0.15 (-0.98%) 1,988,300 30,084.81 0 0 15,300 16,350 14,250
30/06/2026 15,300 0.35 (2.34%) 3,961,200 59,910.22 0 0 14,950 15,950 13,950
29/06/2026 14,950 -0.05 (-0.33%) 3,213,100 47,861.52 0 0 15,000 16,050 13,950
26/06/2026 15,000 0.05 (0.33%) 1,934,900 28,801.91 0 0 14,950 15,950 13,950
25/06/2026 14,950 -0.05 (-0.33%) 1,720,300 25,696.91 0 0 15,000 16,050 13,950
24/06/2026 15,000 0 (0%) 2,306,600 34,432.53 8,347,500 125,212.5 15,000 16,050 13,950
23/06/2026 15,000 -0.05 (-0.33%) 6,152,200 91,743.53 452,000 6,802.6 15,050 16,100 14,000
22/06/2026 15,050 0 (0%) 2,558,300 38,557.9 0 0 15,050 16,100 14,000
19/06/2026 15,050 -0.2 (-1.31%) 3,614,400 54,670.75 0 0 15,250 16,300 14,200
18/06/2026 15,250 -0.1 (-0.65%) 1,645,000 25,137.6 0 0 15,350 16,400 14,300
17/06/2026 15,350 0.15 (0.99%) 4,335,000 66,361.29 0 0 15,200 16,250 14,150
16/06/2026 15,200 0.05 (0.33%) 2,914,200 44,166.7 511,600 7,802.43 15,150 16,200 14,100
15/06/2026 15,150 -0.1 (-0.66%) 2,927,700 44,615.91 820,000 12,505 15,250 16,300 14,200
12/06/2026 15,250 0 (0%) 1,669,500 25,403.64 0 0 15,250 16,300 14,200
11/06/2026 15,250 0 (0%) 1,312,400 19,923.5 0 0 15,250 16,300 14,200
10/06/2026 15,250 0.05 (0.33%) 1,165,000 17,693.47 0 0 15,200 16,250 14,150
09/06/2026 15,200 0 (0%) 2,261,600 34,191.17 0 0 15,200 16,250 14,150
08/06/2026 15,200 -0.25 (-1.62%) 2,371,500 35,939.03 3,666,200 56,642.79 15,450 16,500 14,400
05/06/2026 15,450 0 (0%) 1,585,000 24,353.61 0 0 15,450 16,500 14,400
04/06/2026 15,450 0.05 (0.32%) 1,200,300 18,467.22 0 0 15,400 16,450 14,350
03/06/2026 15,400 0.3 (1.99%) 1,925,200 29,199.24 0 0 15,100 16,150 14,050
02/06/2026 15,100 -0.35 (-2.27%) 2,048,700 31,231.87 0 0 15,450 16,500 14,400
01/06/2026 15,450 0.15 (0.98%) 1,480,000 22,809.17 4,337,200 66,792.88 15,300 16,350 14,250
29/05/2026 15,300 -0.2 (-1.29%) 1,782,400 27,496.32 655,000 9,464.75 15,500 16,550 14,450
28/05/2026 15,500 0 (0%) 1,632,900 25,501.65 0 0 15,500 16,550 14,450
27/05/2026 15,500 0.1 (0.65%) 1,940,000 30,062.8 0 0 15,400 16,450 14,350
26/05/2026 15,400 -0.05 (-0.32%) 1,783,600 27,494.23 359,400 5,750.4 15,450 16,500 14,400
25/05/2026 15,450 0 (0%) 2,449,500 37,944.31 50,000 720 15,450 16,500 14,400
22/05/2026 15,450 -0.05 (-0.32%) 1,456,800 22,542.47 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.05 (0.32%) 1,595,100 24,763.66 0 0 15,450 16,500 14,400
20/05/2026 15,450 -0.1 (-0.64%) 4,349,400 66,375.38 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.15 (-0.96%) 5,809,400 90,059.77 0 0 15,700 16,750 14,650
18/05/2026 15,700 -0.4 (-2.48%) 8,047,900 126,566.83 0 0 16,100 17,200 15,000
15/05/2026 16,100 -0.1 (-0.62%) 3,646,800 58,916.2 0 0 16,200 17,300 15,100
14/05/2026 16,200 0 (0%) 2,018,400 32,803.26 20,000 330 16,200 17,300 15,100
13/05/2026 16,200 -0.1 (-0.61%) 3,527,600 57,416.13 115,000 1,897.5 16,300 17,400 15,200
12/05/2026 16,300 -0.15 (-0.91%) 2,966,200 48,315.01 0 0 16,450 17,600 15,300
11/05/2026 16,450 -0.1 (-0.6%) 3,291,900 54,001.61 549,100 9,073.33 16,550 17,700 15,400
08/05/2026 16,550 0.15 (0.91%) 4,311,500 71,147.86 0 0 16,400 17,500 15,300
07/05/2026 16,400 0.2 (1.23%) 4,558,100 74,615.54 549,100 9,115.06 16,200 17,300 15,100
06/05/2026 16,200 0 (0%) 3,226,000 52,737.3 30,000 486 16,200 17,300 15,100
05/05/2026 16,200 -0.15 (-0.92%) 1,709,600 27,773.47 0 0 16,350 17,450 15,250
04/05/2026 16,350 0.05 (0.31%) 3,328,900 54,856.64 400,000 6,520 16,300 17,400 15,200
29/04/2026 16,300 0.1 (0.62%) 3,864,700 62,553.66 9,117,400 148,596.71 16,200 17,300 15,100
28/04/2026 16,200 -0.1 (-0.61%) 3,115,800 50,560.27 0 0 16,300 17,400 15,200
24/04/2026 16,300 -0.05 (-0.31%) 2,651,700 43,061.41 0 0 16,350 17,450 15,250
23/04/2026 16,350 -0.05 (-0.3%) 3,209,700 52,247.91 0 0 16,400 17,500 15,300
22/04/2026 16,400 0.05 (0.31%) 2,876,300 46,789.26 0 0 16,350 17,450 15,250
21/04/2026 16,350 -0.05 (-0.3%) 6,362,600 103,509.59 400,000 6,560 16,400 17,500 15,300
20/04/2026 16,400 -0.25 (-1.5%) 4,117,700 68,039.21 400,000 6,660 16,650 17,800 15,500
17/04/2026 16,650 -0.05 (-0.3%) 8,495,000 142,964.54 8,320,800 138,957.36 16,700 17,850 15,550
16/04/2026 16,700 0 (0%) 5,038,500 83,302.15 0 0 16,700 17,850 15,550
15/04/2026 16,700 -0.2 (-1.18%) 4,478,600 75,343.11 400,000 6,760 16,900 18,050 15,750
14/04/2026 16,900 0.55 (3.36%) 16,365,100 273,949.16 400,000 6,540 16,350 17,450 15,250
13/04/2026 16,350 0.3 (1.87%) 3,986,300 64,455.54 600,000 9,660 16,050 17,150 14,950
10/04/2026 16,050 -0.15 (-0.93%) 2,399,900 38,721.95 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.05 (-0.31%) 2,810,800 45,552.98 230,000 3,726 16,250 17,350 15,150
08/04/2026 16,250 0.7 (4.5%) 5,248,200 83,913.71 199,500 3,197.9 15,550 16,600 14,500
07/04/2026 15,550 0.05 (0.32%) 2,307,100 35,788.46 0 0 15,500 16,550 14,450
06/04/2026 15,500 -0.45 (-2.82%) 5,078,500 79,553.87 0 0 15,950 17,050 14,850
03/04/2026 15,950 -0.3 (-1.85%) 5,164,300 82,955.48 0 0 16,250 17,350 15,150
02/04/2026 16,250 -0.1 (-0.61%) 3,905,100 63,140.17 0 0 16,350 17,450 15,250
01/04/2026 16,350 -0.05 (-0.3%) 4,382,300 72,051.43 2,830,000 46,412 16,400 17,500 15,300
31/03/2026 16,400 0 (0%) 3,975,700 65,148.68 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.25 (1.55%) 7,266,300 118,472.99 0 0 16,150 17,250 15,050
27/03/2026 16,150 0.2 (1.25%) 5,753,600 91,965.56 2,090,000 32,235.5 15,950 17,050 14,850
26/03/2026 15,950 0 (0%) 4,301,100 68,039.5 0 0 15,950 17,050 14,850
25/03/2026 15,950 0.75 (4.93%) 9,797,900 153,692.74 0 0 15,200 16,250 14,150
24/03/2026 15,200 0.05 (0.33%) 2,345,700 35,600.84 6,883,600 111,514.32 15,150 16,200 14,100
23/03/2026 15,150 -0.25 (-1.62%) 7,639,800 113,771.29 27,300 431.34 15,400 16,450 14,350
20/03/2026 15,400 0.05 (0.33%) 6,595,200 100,596.53 20,000 286 15,350 16,400 14,300

Historical Data ja - BSC

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