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
29/10/2026 17,600 -0.15 (-0.85%) 1,158,200 20,505.18 0 0 17,750 18,950 16,550
28/10/2026 17,750 0.05 (0.28%) 1,816,300 32,213.14 800,000 15,120 17,700 18,900 16,500
27/10/2026 17,700 0.6 (3.51%) 4,379,700 76,504.1 0 0 17,100 18,250 15,950
26/10/2026 17,100 -0.1 (-0.58%) 385,700 6,589.8 0 0 17,200 18,400 16,000
23/10/2026 17,200 -0.1 (-0.58%) 550,600 9,460.54 0 0 17,300 18,500 16,100
22/10/2026 17,300 0.3 (1.76%) 1,266,300 21,703.21 113,300 1,926.1 17,000 18,150 15,850
21/10/2026 17,000 0.15 (0.89%) 1,529,600 26,111.9 0 0 16,850 18,000 15,700
20/10/2026 16,850 -0.15 (-0.88%) 592,700 10,006.94 0 0 17,000 18,150 15,850
19/10/2026 17,000 -0.25 (-1.45%) 1,203,900 20,620.54 0 0 17,250 18,450 16,050
16/10/2026 17,250 0.05 (0.29%) 1,703,500 29,351.55 0 0 17,200 18,400 16,000
15/10/2026 17,200 -0.95 (-5.23%) 2,588,500 45,046.89 0 0 18,150 19,400 16,900
14/10/2026 18,150 0.05 (0.28%) 3,490,500 65,083.45 0 0 18,100 19,350 16,850
13/10/2026 18,100 0.45 (2.55%) 2,917,900 51,796.68 300,000 5,295 17,650 18,850 16,450
12/10/2026 17,650 0 (0%) 470,600 8,301.57 420,000 7,367 17,650 18,850 16,450
09/10/2026 17,650 0.05 (0.28%) 666,100 11,743.36 200,000 3,520 17,600 18,800 16,400
08/10/2026 17,600 0 (0%) 403,500 7,070.5 0 0 17,600 18,800 16,400
07/10/2026 17,600 -0.15 (-0.85%) 592,900 10,444.75 260,000 4,303 17,750 18,950 16,550
06/10/2026 17,750 -0.2 (-1.11%) 896,900 15,994.03 728,000 12,851 17,950 19,200 16,700
05/10/2026 17,950 0.05 (0.28%) 697,900 12,530.98 0 0 17,900 19,150 16,650
02/10/2026 17,900 0.4 (2.29%) 1,181,400 20,837.98 300,000 4,890 17,500 18,700 16,300
01/10/2026 17,500 -0.15 (-0.85%) 283,600 4,961.56 0 0 17,650 18,850 16,450
30/09/2026 17,650 -0.1 (-0.56%) 485,400 8,589.09 0 0 17,750 18,950 16,550
29/09/2026 17,750 -0.05 (-0.28%) 856,900 15,283.98 800,000 13,600 17,800 19,000 16,600
28/09/2026 17,800 0.1 (0.56%) 1,125,900 19,920.4 244,000 4,318.8 17,700 18,900 16,500
25/09/2026 17,700 0.4 (2.31%) 1,970,600 34,235.42 0 0 17,300 18,500 16,100
24/09/2026 17,300 0.1 (0.58%) 636,400 10,936.59 0 0 17,200 18,400 16,000
23/09/2026 17,200 -0.05 (-0.29%) 1,850,000 31,906.38 0 0 17,250 18,450 16,050
22/09/2026 17,250 -0.15 (-0.86%) 1,071,800 18,583.37 0 0 17,400 18,600 16,200
21/09/2026 17,400 0.2 (1.16%) 1,693,100 29,228.22 0 0 17,200 18,400 16,000
18/09/2026 17,200 0.2 (1.18%) 2,188,300 37,368.33 0 0 17,000 18,150 15,850
17/09/2026 17,000 0 (0%) 1,075,800 18,232.88 0 0 17,000 18,150 15,850
16/09/2026 17,000 -0.05 (-0.29%) 525,800 8,894.37 0 0 17,050 18,200 15,900
15/09/2026 17,050 0.05 (0.29%) 565,800 9,597.8 0 0 17,000 18,150 15,850
14/09/2026 17,000 -0.1 (-0.58%) 640,400 10,900.88 0 0 17,100 18,250 15,950
11/09/2026 17,100 0 (0%) 693,700 11,789.87 0 0 17,100 18,250 15,950
10/09/2026 17,100 -0.1 (-0.58%) 919,400 15,785.96 0 0 17,200 18,400 16,000
09/09/2026 17,200 0.2 (1.18%) 828,900 14,201.71 550,000 8,910 17,000 18,150 15,850
08/09/2026 17,000 0.5 (3.03%) 1,135,600 18,920.25 0 0 16,500 17,650 15,350
07/09/2026 16,500 0.15 (0.92%) 1,460,400 23,971.81 450,000 7,357.5 16,350 17,450 15,250
04/09/2026 16,350 0.1 (0.62%) 685,200 11,181.17 0 0 16,250 17,350 15,150
03/09/2026 16,250 0.05 (0.31%) 594,100 9,591.9 0 0 16,200 17,300 15,100
28/08/2026 16,200 0.25 (1.57%) 886,900 14,151.28 0 0 15,950 17,050 14,850
27/08/2026 15,950 -0.15 (-0.93%) 966,000 15,472.41 0 0 16,100 17,200 15,000
26/08/2026 16,100 0.2 (1.26%) 1,404,700 22,387.97 0 0 15,900 17,000 14,800
25/08/2026 15,900 0.4 (2.58%) 2,121,500 33,292.11 0 0 15,500 16,550 14,450
24/08/2026 15,500 0.4 (2.65%) 747,400 11,354.85 0 0 15,100 16,150 14,050
21/08/2026 15,100 0.1 (0.67%) 1,230,700 18,404.96 0 0 15,000 16,050 13,950
20/08/2026 15,000 0 (0%) 1,122,300 16,819.96 0 0 15,000 16,050 13,950
19/08/2026 15,000 0 (0%) 813,500 12,159.98 1,000,000 13,950 15,000 16,050 13,950
18/08/2026 15,000 0.75 (5.26%) 1,811,800 26,554.08 0 0 14,250 15,200 13,300
17/08/2026 15,200 -0.15 (-0.98%) 1,348,000 20,380.73 0 0 15,350 16,400 14,300
14/08/2026 15,350 0.4 (2.68%) 1,496,500 22,073.02 0 0 14,950 15,950 13,950
13/08/2026 14,950 -0.4 (-2.61%) 2,263,500 32,579.74 0 0 15,350 16,400 14,300
12/08/2026 15,350 -1.15 (-6.97%) 1,585,300 24,762.55 0 0 16,500 17,650 15,350
11/08/2026 16,500 0.1 (0.61%) 3,204,500 54,387.58 655,500 11,438.48 16,400 17,500 15,300
10/08/2026 16,400 1.05 (6.84%) 3,053,300 49,211.43 190,000 2,916.5 15,350 16,400 14,300
07/08/2026 15,350 0.05 (0.33%) 1,037,700 15,854.7 0 0 15,300 16,350 14,250
06/08/2026 15,300 0.2 (1.32%) 635,100 9,614.03 655,500 9,242.55 15,100 16,150 14,050
05/08/2026 15,100 -0.05 (-0.33%) 1,140,400 17,233.08 0 0 15,150 16,200 14,100
04/08/2026 15,150 -0.15 (-0.98%) 569,500 8,636.41 0 0 15,300 16,350 14,250
03/08/2026 15,300 0.05 (0.33%) 863,200 13,119.82 0 0 15,250 16,300 14,200
31/07/2026 15,250 0 (0%) 846,200 12,805.98 0 0 15,250 16,300 14,200
30/07/2026 15,250 -0.25 (-1.61%) 1,272,300 19,578.68 0 0 15,500 16,550 14,450
29/07/2026 15,500 0.25 (1.64%) 1,501,100 23,111.66 0 0 15,250 16,300 14,200
28/07/2026 15,250 0 (0%) 855,900 12,943.26 0 0 15,250 16,300 14,200
27/07/2026 15,250 0.05 (0.33%) 807,400 12,352.08 0 0 15,200 16,250 14,150
24/07/2026 15,200 0.15 (1.%) 1,271,900 19,223.39 0 0 15,050 16,100 14,000
23/07/2026 15,050 0.05 (0.33%) 905,800 13,619.68 0 0 15,000 16,050 13,950
22/07/2026 15,000 0.1 (0.67%) 504,600 7,459.63 0 0 14,900 15,900 13,900
21/07/2026 14,900 -0.3 (-1.97%) 669,900 9,996.42 0 0 15,200 16,250 14,150
20/07/2026 15,200 0.1 (0.66%) 862,200 13,085.75 500,000 7,550 15,100 16,150 14,050
17/07/2026 15,100 0.4 (2.72%) 3,407,100 50,472.79 0 0 14,700 15,700 13,700
16/07/2026 14,700 0.2 (1.38%) 385,300 5,579.78 0 0 14,500 15,500 13,500
15/07/2026 14,500 0.1 (0.69%) 461,500 6,596.74 0 0 14,400 15,400 13,400
14/07/2026 14,400 -0.05 (-0.35%) 492,300 7,087.37 0 0 14,450 15,450 13,450
13/07/2026 14,450 -0.05 (-0.34%) 506,400 7,223.6 452,000 6,554 14,500 15,500 13,500
10/07/2026 14,500 -0.45 (-3.01%) 967,900 13,991.98 0 0 14,950 15,950 13,950
09/07/2026 14,950 -0.35 (-2.29%) 491,300 7,358.45 0 0 15,300 16,350 14,250
08/07/2026 15,300 0.3 (2%) 1,833,300 27,957.11 0 0 15,000 16,050 13,950
07/07/2026 15,000 0.55 (3.81%) 1,784,000 26,297.75 0 0 14,450 15,450 13,450
06/07/2026 14,450 0.05 (0.35%) 369,100 5,337.84 150,000 2,010 14,400 15,400 13,400
03/07/2026 14,400 -0.15 (-1.03%) 310,100 4,463.56 0 0 14,550 15,550 13,550
02/07/2026 14,550 -0.2 (-1.36%) 161,900 2,361.57 500,000 6,875 14,750 15,750 13,750
01/07/2026 14,750 0.2 (1.37%) 1,605,700 23,781.59 0 0 14,550 15,550 13,550
30/06/2026 14,550 0.05 (0.34%) 440,300 6,401.6 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.15 (-1.02%) 299,100 4,350.97 290,000 4,248.5 14,650 15,650 13,650
26/06/2026 14,650 0.3 (2.09%) 1,375,800 19,962.56 0 0 14,350 15,350 13,350
25/06/2026 14,350 0.1 (0.7%) 856,300 12,228.09 0 0 14,250 15,200 13,300
24/06/2026 14,250 0.05 (0.35%) 884,500 12,474.81 0 0 14,200 15,150 13,250
23/06/2026 14,200 0 (0%) 887,300 12,567.98 0 0 14,200 15,150 13,250
22/06/2026 14,200 -0.05 (-0.35%) 816,900 11,537.08 0 0 14,250 15,200 13,300
19/06/2026 14,250 0 (0%) 953,700 13,501.13 322,900 4,582.33 14,250 15,200 13,300
18/06/2026 14,250 0.25 (1.79%) 1,231,000 17,247.48 0 0 14,000 14,950 13,050
17/06/2026 14,000 -0.15 (-1.06%) 363,900 5,105.96 300,000 4,245 14,150 15,100 13,200
16/06/2026 14,150 -0.15 (-1.05%) 495,400 6,955.44 650,000 8,655 14,300 15,300 13,300
15/06/2026 14,300 -0.4 (-2.72%) 772,600 10,903.81 200,000 2,860 14,700 15,700 13,700
12/06/2026 14,700 -0.05 (-0.34%) 1,286,400 19,116.15 0 0 14,750 15,750 13,750
11/06/2026 14,750 0.25 (1.72%) 1,408,800 20,517.92 963,000 13,482 14,500 15,500 13,500
10/06/2026 14,500 0.25 (1.75%) 1,188,200 17,049.51 1,121,280 14,913.02 14,250 15,200 13,300
09/06/2026 14,250 0.1 (0.71%) 1,076,000 15,306.73 1,627,112 21,962.38 14,150 15,100 13,200
08/06/2026 14,150 -0.15 (-1.05%) 742,300 10,343.47 580,000 7,714 14,300 15,300 13,300
05/06/2026 14,300 0 (0%) 652,900 9,285.23 770,000 10,336 14,300 15,300 13,300
04/06/2026 14,300 0.15 (1.06%) 371,800 5,218.63 750,000 9,900 14,150 15,100 13,200
03/06/2026 14,150 -0.1 (-0.7%) 604,000 8,484.3 630,000 8,379 14,250 15,200 13,300
02/06/2026 14,250 -0.25 (-1.72%) 728,800 10,346.03 0 0 14,500 15,500 13,500
01/06/2026 14,500 -0.25 (-1.69%) 526,500 7,642.67 0 0 14,750 15,750 13,750
29/05/2026 14,750 0 (0%) 606,100 8,897.69 460,000 6,325 14,750 15,750 13,750
28/05/2026 14,750 -0.2 (-1.34%) 909,900 13,431.74 638,600 8,908.47 14,950 15,950 13,950
27/05/2026 14,950 0.05 (0.34%) 1,735,500 25,841.27 0 0 14,900 15,900 13,900
26/05/2026 14,900 0.1 (0.68%) 1,936,000 28,884.08 929,600 12,828.48 14,800 15,800 13,800
25/05/2026 14,800 0 (0%) 1,943,600 28,369.39 0 0 14,800 15,800 13,800
22/05/2026 14,800 -0.1 (-0.67%) 876,400 12,836.63 0 0 14,900 15,900 13,900
21/05/2026 14,900 0 (0%) 1,655,000 24,562.99 0 0 14,900 15,900 13,900
20/05/2026 14,900 0 (0%) 1,013,800 14,948.48 0 0 14,900 15,900 13,900
19/05/2026 14,900 0.9 (6.43%) 2,824,500 41,354.61 0 0 14,000 14,950 13,050
18/05/2026 14,000 -0.45 (-3.11%) 1,698,300 23,789.32 0 0 14,450 15,450 13,450
15/05/2026 14,450 0 (0%) 1,027,600 14,732.33 0 0 14,450 15,450 13,450
14/05/2026 14,450 0.1 (0.7%) 1,359,200 19,517.98 0 0 14,350 15,350 13,350
13/05/2026 14,350 -0.05 (-0.35%) 1,162,700 16,712.48 0 0 14,400 15,400 13,400
12/05/2026 14,400 0.45 (3.23%) 1,491,400 21,192.16 0 0 13,950 14,900 13,000
11/05/2026 13,950 -0.25 (-1.76%) 1,374,700 19,368.35 200,000 2,840 14,200 15,150 13,250
08/05/2026 14,200 0.05 (0.35%) 1,975,700 28,120.01 0 0 14,150 15,100 13,200
07/05/2026 14,150 0.9 (6.79%) 2,871,800 39,448.83 0 0 13,250 14,150 12,350
06/05/2026 13,250 0.1 (0.76%) 874,900 11,475.12 0 0 13,150 14,050 12,250
05/05/2026 13,150 0.15 (1.15%) 1,037,500 13,610.91 0 0 13,000 13,900 12,100
04/05/2026 13,000 -0.2 (-1.52%) 865,300 11,287.29 0 0 13,200 14,100 12,300
29/04/2026 13,200 0.45 (3.53%) 1,250,500 16,135.17 0 0 12,750 13,600 11,900

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