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
16/07/2026 34,500 1.1 (3.29%) 10,900 378.11 0 0 33,400 35,700 31,100
15/07/2026 40,600 -1.4 (-3.33%) 9,400 393.57 0 0 42,000 44,900 39,100
14/07/2026 42,000 0 (0%) 8,700 365.58 0 0 42,000 44,900 39,100
13/07/2026 42,000 0 (0%) 3,100 130.4 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.3 (-0.71%) 1,800 75.81 0 0 42,300 45,250 39,350
09/07/2026 42,300 -0.05 (-0.12%) 4,200 178.29 0 0 42,350 45,300 39,400
08/07/2026 42,350 0 (0%) 5,400 229. 0 0 42,350 45,300 39,400
07/07/2026 42,350 0.05 (0.12%) 1,400 59.24 0 0 42,300 45,250 39,350
06/07/2026 42,300 0.1 (0.24%) 1,100 46.43 0 0 42,200 45,150 39,250
03/07/2026 42,200 1.1 (2.68%) 14,600 608.98 0 0 41,100 43,950 38,250
02/07/2026 41,100 0 (0%) 1,700 69.9 0 0 41,100 43,950 38,250
01/07/2026 41,100 0.1 (0.24%) 4,700 192.97 0 0 41,000 43,850 38,150
30/06/2026 41,000 0.1 (0.24%) 5,000 204.94 0 0 40,900 43,750 38,050
29/06/2026 40,900 0.1 (0.25%) 2,600 106.27 0 0 40,800 43,650 37,950
26/06/2026 40,800 -0.05 (-0.12%) 4,900 199.36 0 0 40,850 43,700 38,000
25/06/2026 40,850 0.4 (0.99%) 3,800 155.19 0 0 40,450 43,250 37,650
24/06/2026 40,450 0 (0%) 10,500 425.21 0 0 40,450 43,250 37,650
23/06/2026 40,450 -0.1 (-0.25%) 4,800 194.6 0 0 40,550 43,350 37,750
22/06/2026 40,550 -0.55 (-1.34%) 3,600 146.08 0 0 41,100 43,950 38,250
19/06/2026 41,100 0.1 (0.24%) 8,400 344.72 0 0 41,000 43,850 38,150
18/06/2026 41,000 -0.3 (-0.73%) 5,900 241.65 0 0 41,300 44,150 38,450
17/06/2026 41,300 0.6 (1.47%) 5,200 213.12 0 0 40,700 43,500 37,900
16/06/2026 40,700 -1.2 (-2.86%) 2,800 114.32 0 0 41,900 44,800 39,000
15/06/2026 41,900 1.3 (3.2%) 1,100 45.2 0 0 40,600 43,400 37,800
12/06/2026 40,600 0.1 (0.25%) 2,800 113.55 0 0 40,500 43,300 37,700
11/06/2026 40,500 -0.25 (-0.61%) 1,300 52.7 0 0 40,750 43,600 37,900
10/06/2026 40,750 0.15 (0.37%) 7,900 319.03 0 0 40,600 43,400 37,800
09/06/2026 40,600 0.1 (0.25%) 3,400 138.71 0 0 40,500 43,300 37,700
08/06/2026 40,500 -0.1 (-0.25%) 2,700 108.65 0 0 40,600 43,400 37,800
05/06/2026 40,600 -0.3 (-0.73%) 1,300 52.7 0 0 40,900 43,750 38,050
04/06/2026 40,900 0 (0%) 10,000 408.79 0 0 40,900 43,750 38,050
03/06/2026 40,900 0.75 (1.87%) 5,000 203.87 0 0 40,150 42,950 37,350
02/06/2026 40,150 -0.85 (-2.07%) 19,000 774.92 0 0 41,000 43,850 38,150
01/06/2026 41,000 0.1 (0.24%) 5,400 220.51 0 0 40,900 43,750 38,050
29/05/2026 40,900 0 (0%) 9,800 400.63 0 0 40,900 43,750 38,050
28/05/2026 40,900 0 (0%) 6,600 269.94 0 0 40,900 43,750 38,050
27/05/2026 40,900 0 (0%) 13,300 543.3 0 0 40,900 43,750 38,050
26/05/2026 40,900 0.2 (0.49%) 2,200 89.97 0 0 40,700 43,500 37,900
25/05/2026 40,700 0 (0%) 1,400 57.07 0 0 40,700 43,500 37,900
22/05/2026 40,700 0.1 (0.25%) 3,700 150.45 0 0 40,600 43,400 37,800
21/05/2026 40,600 -0.3 (-0.73%) 5,500 223.3 0 0 40,900 43,750 38,050
20/05/2026 40,900 0.1 (0.25%) 14,500 588.97 0 0 40,800 43,650 37,950
19/05/2026 40,800 -0.55 (-1.33%) 10,300 420.58 0 0 41,350 44,200 38,500
18/05/2026 41,350 0.35 (0.85%) 2,000 82.26 0 0 41,000 43,850 38,150
15/05/2026 41,000 -0.1 (-0.24%) 4,500 184.71 0 0 41,100 43,950 38,250
14/05/2026 41,100 -0.45 (-1.08%) 14,100 577.16 0 0 41,550 44,450 38,650
13/05/2026 41,550 -0.05 (-0.12%) 11,400 463.97 0 0 41,600 44,500 38,700
12/05/2026 41,600 0.15 (0.36%) 18,400 754 0 0 41,450 44,350 38,550
11/05/2026 41,450 0 (0%) 10,200 422.52 0 0 41,450 44,350 38,550
08/05/2026 41,450 -0.45 (-1.07%) 9,600 400.09 0 0 41,900 44,800 39,000
07/05/2026 41,900 -0.1 (-0.24%) 1,300 54.58 0 0 42,000 44,900 39,100
06/05/2026 42,000 0 (0%) 4,200 175.99 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.65 (-1.52%) 900 37.82 0 0 42,650 45,600 39,700
04/05/2026 42,650 0.55 (1.31%) 3,500 149.14 0 0 42,100 45,000 39,200
29/04/2026 42,100 0 (0%) 2,600 109.46 0 0 42,100 45,000 39,200
28/04/2026 42,100 0.15 (0.36%) 7,000 295.26 0 0 41,950 44,850 39,050
24/04/2026 41,950 0.3 (0.72%) 8,200 342.52 0 0 41,650 44,550 38,750
23/04/2026 41,650 -0.25 (-0.6%) 3,600 150.34 0 0 41,900 44,800 39,000
22/04/2026 41,900 0.3 (0.72%) 1,800 75.26 0 0 41,600 44,500 38,700
21/04/2026 41,600 0.1 (0.24%) 5,800 241.15 0 0 41,500 44,400 38,600
20/04/2026 41,500 -0.35 (-0.84%) 20,000 831.92 0 0 41,850 44,750 38,950
17/04/2026 41,850 -0.15 (-0.36%) 1,300 54.41 0 0 42,000 44,900 39,100
16/04/2026 42,000 -0.1 (-0.24%) 9,800 410.75 0 0 42,100 45,000 39,200
15/04/2026 42,100 0.15 (0.36%) 1,000 42.12 0 0 41,950 44,850 39,050
14/04/2026 41,950 -0.05 (-0.12%) 4,700 197.81 0 0 42,000 44,900 39,100
13/04/2026 42,000 0 (0%) 6,600 277.09 0 0 42,000 44,900 39,100
10/04/2026 42,000 -0.1 (-0.24%) 4,400 184.49 0 0 42,100 45,000 39,200
09/04/2026 42,100 -0.2 (-0.47%) 300 12.65 0 0 42,300 45,250 39,350
08/04/2026 42,300 0.4 (0.95%) 10,800 454.45 0 0 41,900 44,800 39,000
07/04/2026 41,900 0.2 (0.48%) 7,300 304.72 0 0 41,700 44,600 38,800
06/04/2026 41,700 0.05 (0.12%) 3,800 158.61 0 0 41,650 44,550 38,750
03/04/2026 41,650 -0.1 (-0.24%) 8,000 333.78 0 0 41,750 44,650 38,850
02/04/2026 41,750 0 (0%) 18,700 781.15 0 0 41,750 44,650 38,850
01/04/2026 41,750 -0.25 (-0.6%) 25,500 1,067.65 0 0 42,000 44,900 39,100
31/03/2026 42,000 0 (0%) 15,700 655.62 0 0 42,000 44,900 39,100
30/03/2026 42,000 -0.1 (-0.24%) 5,700 239.07 0 0 42,100 45,000 39,200
27/03/2026 42,100 -0.05 (-0.12%) 8,400 353.09 0 0 42,150 45,100 39,200
26/03/2026 42,150 -0.55 (-1.29%) 12,300 518.48 0 0 42,700 45,650 39,750
25/03/2026 42,700 0.7 (1.67%) 10,400 443.31 0 0 42,000 44,900 39,100
24/03/2026 42,000 0.7 (1.69%) 23,300 985.04 0 0 41,300 44,150 38,450
23/03/2026 41,300 -0.7 (-1.67%) 23,100 953.07 0 0 42,000 44,900 39,100
20/03/2026 42,000 0 (0%) 15,100 633.2 0 0 42,000 44,900 39,100
19/03/2026 42,000 -0.5 (-1.18%) 21,200 890.06 0 0 42,500 45,450 39,550
18/03/2026 42,500 -0.25 (-0.58%) 10,900 464.42 0 0 42,750 45,700 39,800
17/03/2026 42,750 0.05 (0.12%) 9,800 419.41 0 0 42,700 45,650 39,750
16/03/2026 42,700 -0.3 (-0.7%) 12,100 516 0 0 43,000 46,000 40,000
13/03/2026 43,000 0.7 (1.65%) 1,500 63.47 0 0 42,300 45,250 39,350
12/03/2026 42,300 -0.3 (-0.7%) 14,500 615.56 0 0 42,600 45,550 39,650
11/03/2026 42,600 0.6 (1.43%) 5,800 246.18 0 0 42,000 44,900 39,100
10/03/2026 42,000 0.6 (1.45%) 30,200 1,272.26 0 0 41,400 44,250 38,550
09/03/2026 41,400 -3.1 (-6.97%) 98,900 4,126.95 0 0 44,500 47,600 41,400
06/03/2026 44,500 -0.1 (-0.22%) 15,900 706.57 0 0 44,600 47,700 41,500
05/03/2026 44,600 -0.75 (-1.65%) 14,500 654.97 0 0 45,350 48,500 42,200
04/03/2026 45,350 -0.05 (-0.11%) 70,700 3,194.52 0 0 45,400 48,550 42,250
03/03/2026 45,400 -1.2 (-2.58%) 21,500 975.4 0 0 46,600 49,850 43,350
02/03/2026 46,600 2 (4.48%) 71,100 3,208. 0 0 44,600 47,700 41,500
27/02/2026 44,600 0.85 (1.94%) 33,900 1,486.65 0 0 43,750 46,800 40,700
26/02/2026 43,750 0.05 (0.11%) 31,800 1,388.79 0 0 43,700 46,750 40,650
25/02/2026 43,700 0.25 (0.58%) 40,700 1,771.93 0 0 43,450 46,450 40,450
24/02/2026 43,450 -0.05 (-0.11%) 2,400 104.27 0 0 43,500 46,500 40,500
23/02/2026 43,500 0.1 (0.23%) 5,800 251.24 0 0 43,400 46,400 40,400
13/02/2026 43,400 0 (0%) 5,300 229.37 0 0 43,400 46,400 40,400
12/02/2026 43,400 0.4 (0.93%) 1,200 51.67 0 0 43,000 46,000 40,000
11/02/2026 43,000 -0.4 (-0.92%) 6,300 272.28 0 0 43,400 46,400 40,400
10/02/2026 43,400 0.65 (1.52%) 700 30.08 0 0 42,750 45,700 39,800
09/02/2026 42,750 -0.15 (-0.35%) 26,900 1,152.67 0 0 42,900 45,900 39,900
06/02/2026 42,900 -0.8 (-1.83%) 35,000 1,505.2 0 0 43,700 46,750 40,650
05/02/2026 43,700 0.45 (1.04%) 8,600 373.33 0 0 43,250 46,250 40,250
04/02/2026 43,250 -0.35 (-0.8%) 26,300 1,140.04 0 0 43,600 46,650 40,550
03/02/2026 43,600 -0.1 (-0.23%) 11,600 507.48 0 0 43,700 46,750 40,650
02/02/2026 43,700 0.5 (1.16%) 17,700 767.92 0 0 43,200 46,200 40,200
30/01/2026 43,200 -0.25 (-0.58%) 7,400 320.5 0 0 43,450 46,450 40,450
29/01/2026 43,450 -0.45 (-1.03%) 23,400 1,011.51 0 0 43,900 46,950 40,850
28/01/2026 43,900 0.45 (1.04%) 2,100 91.79 0 0 43,450 46,450 40,450
27/01/2026 43,450 0.2 (0.46%) 4,000 173.26 0 0 43,250 46,250 40,250
26/01/2026 43,250 -0.7 (-1.59%) 21,100 913.89 0 0 43,950 47,000 40,900
23/01/2026 43,950 -1.05 (-2.33%) 19,200 845.72 0 0 45,000 48,150 41,850
22/01/2026 45,000 0.2 (0.45%) 20,600 924.13 0 0 44,800 47,900 41,700
21/01/2026 44,800 -0.55 (-1.21%) 8,300 371.18 0 0 45,350 48,500 42,200
20/01/2026 45,350 0 (0%) 31,800 1,446.26 0 0 45,350 48,500 42,200
19/01/2026 45,350 -0.4 (-0.87%) 16,900 767.83 0 0 45,750 48,950 42,550
16/01/2026 45,750 0.75 (1.67%) 11,800 537.26 0 0 45,000 48,150 41,850

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