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
27/07/2026 17,500 -0.4 (-2.23%) 46,660 824.1 0 0 17,900 19,600 16,200
24/07/2026 17,900 -0.4 (-2.19%) 20,927 375.8 0 0 18,300 20,100 16,500
23/07/2026 18,300 -0.1 (-0.54%) 24,300 441.47 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.5 (2.79%) 51,801 938.63 0 0 17,900 19,600 16,200
21/07/2026 17,900 -0.1 (-0.56%) 29,801 540.69 0 0 18,000 19,800 16,200
20/07/2026 18,000 -1.1 (-5.76%) 66,261 1,223.71 0 0 19,100 21,000 17,200
17/07/2026 19,100 -0.4 (-2.05%) 14,649 282.24 0 0 19,500 21,400 17,600
16/07/2026 19,500 0 (0%) 34,816 668.18 0 0 19,500 21,400 17,600
15/07/2026 19,500 -0.5 (-2.5%) 10,833 212.8 0 0 20,000 22,000 18,000
14/07/2026 20,000 0.8 (4.17%) 39,331 763.64 0 0 19,200 21,100 17,300
13/07/2026 19,200 -0.1 (-0.52%) 53,809 1,029.38 0 0 19,300 21,200 17,400
10/07/2026 19,300 -0.4 (-2.03%) 30,773 603.36 0 0 19,700 21,600 17,800
09/07/2026 19,700 -0.3 (-1.5%) 31,101 618.76 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 39,284 789.64 0 0 20,000 22,000 18,000
07/07/2026 20,000 -0.2 (-0.99%) 39,187 775.67 0 0 20,200 22,200 18,200
06/07/2026 20,200 0 (0%) 52,262 1,054.25 0 0 20,200 22,200 18,200
03/07/2026 20,200 -0.7 (-3.35%) 87,499 1,779.28 0 0 20,900 22,900 18,900
02/07/2026 20,900 0 (0%) 21,402 446.11 0 0 20,900 22,900 18,900
01/07/2026 20,900 0.1 (0.48%) 23,306 483.18 0 0 20,800 22,800 18,800
30/06/2026 20,800 -0.1 (-0.48%) 29,851 623.8 0 0 20,900 22,900 18,900
29/06/2026 20,900 -0.1 (-0.48%) 36,274 757.09 0 0 21,000 23,100 18,900
26/06/2026 21,000 -0.3 (-1.41%) 11,947 252.61 0 0 21,300 23,400 19,200
25/06/2026 21,300 0.2 (0.95%) 17,662 373.72 0 0 21,100 23,200 19,000
24/06/2026 21,100 -0.1 (-0.47%) 21,281 448.58 0 0 21,200 23,300 19,100
23/06/2026 21,200 -0.4 (-1.85%) 51,910 1,111.61 0 0 21,600 23,700 19,500
22/06/2026 21,600 -0.4 (-1.82%) 20,042 436.3 0 0 22,000 24,200 19,800
19/06/2026 22,000 -0.1 (-0.45%) 37,035 816.24 0 0 22,100 24,300 19,900
18/06/2026 22,100 -0.1 (-0.45%) 38,716 855.13 0 0 22,200 24,400 20,000
17/06/2026 22,200 0.3 (1.37%) 35,132 778.09 0 0 21,900 24,000 19,800
16/06/2026 21,900 0.2 (0.92%) 43,802 953.61 0 0 21,700 23,800 19,600
15/06/2026 21,700 0.2 (0.93%) 42,035 914.08 0 0 21,500 23,600 19,400
12/06/2026 21,500 0 (0%) 62,250 1,343.94 0 0 21,500 23,600 19,400
11/06/2026 21,500 -0.1 (-0.46%) 63,435 1,368.92 0 0 21,600 23,700 19,500
10/06/2026 21,600 0.8 (3.85%) 49,501 1,060.11 0 0 20,800 22,800 18,800
09/06/2026 20,800 -0.2 (-0.95%) 49,206 1,032.81 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.5 (-2.33%) 67,410 1,424.26 0 0 21,500 23,600 19,400
05/06/2026 21,500 -0.3 (-1.38%) 35,000 754.78 0 0 21,800 23,900 19,700
04/06/2026 21,800 -0.1 (-0.46%) 28,451 620.69 0 0 21,900 24,000 19,800
03/06/2026 21,900 0.2 (0.92%) 56,403 1,224.42 0 0 21,700 23,800 19,600
02/06/2026 21,700 -0.6 (-2.69%) 62,168 1,364.37 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 40,784 906.31 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.1 (0.45%) 29,249 648.71 0 0 22,200 24,400 20,000
28/05/2026 22,200 0 (0%) 42,400 941.89 0 0 22,200 24,400 20,000
27/05/2026 22,200 -0.2 (-0.89%) 27,208 613.08 0 0 22,400 24,600 20,200
26/05/2026 22,400 0.4 (1.82%) 41,717 937.82 0 0 22,000 24,200 19,800
25/05/2026 22,000 -0.3 (-1.35%) 46,972 1,045.2 0 0 22,300 24,500 20,100
22/05/2026 22,300 -0.2 (-0.89%) 26,737 599.01 0 0 22,500 24,700 20,300
21/05/2026 22,500 0 (0%) 19,928 449.39 0 0 22,500 24,700 20,300
20/05/2026 22,500 -0.8 (-3.43%) 103,492 2,313.86 0 0 23,300 25,600 21,000
19/05/2026 23,300 -0.1 (-0.43%) 85,918 2,007.73 0 0 23,400 25,700 21,100
18/05/2026 23,400 -0.1 (-0.43%) 83,333 1,963.39 0 0 23,500 25,800 21,200
15/05/2026 23,500 -0.3 (-1.26%) 18,160 427.51 0 0 23,800 26,100 21,500
14/05/2026 23,800 0.6 (2.59%) 22,840 539.09 0 0 23,200 25,500 20,900
13/05/2026 23,200 -0.2 (-0.85%) 40,415 937.79 0 0 23,400 25,700 21,100
12/05/2026 23,400 0.3 (1.3%) 44,030 1,027.1 0 0 23,100 25,400 20,800
11/05/2026 23,100 -0.5 (-2.12%) 67,245 1,568.45 0 0 23,600 25,900 21,300
08/05/2026 23,600 -0.5 (-2.07%) 49,088 1,165.28 0 0 24,100 26,500 21,700
07/05/2026 24,100 -0.4 (-1.63%) 67,809 1,642.41 0 0 24,500 26,900 22,100
06/05/2026 24,500 0.1 (0.41%) 32,570 792.36 0 0 24,400 26,800 22,000
05/05/2026 24,400 0 (0%) 32,343 780.6 0 0 24,400 26,800 22,000
04/05/2026 24,400 -0.3 (-1.21%) 101,980 2,515.99 0 0 24,700 27,100 22,300
29/04/2026 24,700 -0.3 (-1.2%) 70,696 1,756.82 0 0 25,000 27,500 22,500
28/04/2026 25,000 0.3 (1.21%) 58,264 1,463.45 0 0 24,700 27,100 22,300
24/04/2026 24,700 0.7 (2.92%) 152,786 3,863.25 0 0 24,000 26,400 21,600
23/04/2026 24,000 0.1 (0.42%) 63,719 1,528.61 0 0 23,900 26,200 21,600
22/04/2026 23,900 0.2 (0.84%) 31,603 752.81 0 0 23,700 26,000 21,400
21/04/2026 23,700 0 (0%) 66,356 1,573.25 0 0 23,700 26,000 21,400
20/04/2026 23,700 0 (0%) 35,222 840.75 0 0 23,700 26,000 21,400
17/04/2026 23,700 -0.7 (-2.87%) 66,831 1,587.66 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 45,407 1,092.45 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.2 (-0.81%) 92,731 2,293.8 0 0 24,700 27,100 22,300
14/04/2026 24,700 0.1 (0.41%) 32,869 812.1 0 0 24,600 27,000 22,200
13/04/2026 24,600 0.2 (0.82%) 85,939 2,120.31 0 0 24,400 26,800 22,000
10/04/2026 24,400 0 (0%) 90,706 2,241.59 0 0 24,400 26,800 22,000
09/04/2026 24,400 0.4 (1.67%) 123,007 2,993.12 0 0 24,000 26,400 21,600
08/04/2026 24,000 1.3 (5.73%) 114,749 2,716.74 0 0 22,700 24,900 20,500
07/04/2026 22,700 0.1 (0.44%) 40,103 911.33 0 0 22,600 24,800 20,400
06/04/2026 22,600 -0.4 (-1.74%) 60,364 1,376.66 0 0 23,000 25,300 20,700
03/04/2026 23,000 -0.5 (-2.13%) 39,812 928.24 0 0 23,500 25,800 21,200
02/04/2026 23,500 0.1 (0.43%) 36,425 849.14 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.1 (0.43%) 79,073 1,867.46 0 0 23,300 25,600 21,000
31/03/2026 23,300 -0.4 (-1.69%) 78,434 1,842.28 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 99,934 2,363.63 0 0 24,300 26,700 21,900
27/03/2026 24,300 1.3 (5.65%) 126,359 3,001.53 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.4 (-1.71%) 36,482 843.33 0 0 23,400 25,700 21,100
25/03/2026 23,400 0.4 (1.74%) 80,506 1,869.62 0 0 23,000 25,300 20,700
24/03/2026 23,000 1.4 (6.48%) 53,710 1,226.19 0 0 21,600 23,700 19,500
23/03/2026 21,600 -1.4 (-6.09%) 83,796 1,836.16 0 0 23,000 25,300 20,700
20/03/2026 23,000 -0.5 (-2.13%) 33,404 771.07 0 0 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 45,369 1,064.95 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 63,441 1,481.39 0 0 23,500 25,800 21,200
17/03/2026 23,500 -0.4 (-1.67%) 34,168 817.83 0 0 23,900 26,200 21,600
16/03/2026 23,900 0.7 (3.02%) 55,526 1,326.16 0 0 23,200 25,500 20,900
13/03/2026 23,200 0.5 (2.2%) 124,322 2,868.38 0 0 22,700 24,900 20,500
12/03/2026 22,700 0.1 (0.44%) 53,936 1,214.22 0 0 22,600 24,800 20,400
11/03/2026 22,600 1.1 (5.12%) 55,478 1,239.58 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.2 (0.94%) 95,347 2,057.24 0 0 21,300 23,400 19,200
09/03/2026 21,300 -2.3 (-9.75%) 236,716 5,061. 0 0 23,600 25,900 21,300
06/03/2026 23,600 -0.4 (-1.67%) 50,400 1,204.93 0 0 24,000 26,400 21,600
05/03/2026 24,000 0.3 (1.27%) 60,970 1,468.87 0 0 23,700 26,000 21,400
04/03/2026 23,700 -0.4 (-1.66%) 181,469 4,277.78 0 0 24,100 26,500 21,700
03/03/2026 24,100 -0.2 (-0.82%) 87,405 2,136.59 0 0 24,300 26,700 21,900
02/03/2026 24,300 -1.4 (-5.45%) 206,433 5,048.33 0 0 25,700 28,200 23,200
27/02/2026 25,700 -0.4 (-1.53%) 83,981 2,160.63 0 0 26,100 28,700 23,500
26/02/2026 26,100 0.1 (0.38%) 41,243 1,072.71 0 0 26,000 28,600 23,400
25/02/2026 26,000 -0.3 (-1.14%) 70,262 1,836.11 0 0 26,300 28,900 23,700
24/02/2026 26,300 0 (0%) 46,344 1,219.82 0 0 26,300 28,900 23,700
23/02/2026 26,300 0.3 (1.15%) 62,757 1,645.65 0 0 26,000 28,600 23,400
13/02/2026 26,000 -0.2 (-0.76%) 52,934 1,382.44 0 0 26,200 28,800 23,600
12/02/2026 26,200 0 (0%) 25,171 659.45 0 0 26,200 28,800 23,600
11/02/2026 26,200 0.8 (3.15%) 78,471 2,058.13 0 0 25,400 27,900 22,900
10/02/2026 25,400 0.1 (0.4%) 31,500 796.9 0 0 25,300 27,800 22,800
09/02/2026 25,300 0.1 (0.4%) 57,108 1,452.82 0 0 25,200 27,700 22,700
06/02/2026 25,200 -1 (-3.82%) 140,542 3,610.65 0 0 26,200 28,800 23,600
05/02/2026 26,200 -0.2 (-0.76%) 58,425 1,546.07 0 0 26,400 29,000 23,800
04/02/2026 26,400 -0.2 (-0.75%) 67,893 1,794.13 0 0 26,600 29,200 24,000
03/02/2026 26,600 0.4 (1.53%) 39,000 1,032.95 0 0 26,200 28,800 23,600
02/02/2026 26,200 -0.7 (-2.6%) 142,119 3,720.95 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.5 (1.89%) 100,377 2,681.91 0 0 26,400 29,000 23,800
29/01/2026 26,400 -0.1 (-0.38%) 49,420 1,315.87 0 0 26,500 29,100 23,900
28/01/2026 26,500 0.2 (0.76%) 85,295 2,253.57 0 0 26,300 28,900 23,700
27/01/2026 26,300 -0.2 (-0.75%) 104,395 2,767.5 0 0 26,500 29,100 23,900

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