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
28/10/2026 29,000 0.4 (1.4%) 1,900 53.63 0 0 28,600 32,800 24,400
27/10/2026 28,000 -1.8 (-6.04%) 300 8.58 0 0 29,800 34,200 25,400
26/10/2026 28,100 -1.1 (-3.77%) 300 8.93 0 0 29,200 33,500 24,900
23/10/2026 29,000 -1.6 (-5.23%) 1,100 32.13 0 0 30,600 35,100 26,100
22/10/2026 28,500 -0.2 (-0.7%) 2,400 73.47 0 0 28,700 33,000 24,400
21/10/2026 29,500 2.6 (9.67%) 1,100 31.56 0 0 26,900 30,900 22,900
20/10/2026 27,100 -1 (-3.56%) 11,400 306.56 0 0 28,100 32,300 23,900
19/10/2026 28,500 -1.4 (-4.68%) 1,000 28.14 0 0 29,900 34,300 25,500
16/10/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/10/2026 29,900 0.9 (3.1%) 600 17.94 0 0 29,000 33,300 24,700
14/10/2026 29,000 -3.8 (-11.59%) 1,602 46.47 0 0 32,800 37,700 27,900
13/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
12/10/2026 32,800 3.3 (11.19%) 100 3.28 0 0 29,500 33,900 25,100
09/10/2026 29,200 -0.4 (-1.35%) 300 8.86 0 0 29,600 34,000 25,200
08/10/2026 30,400 -1 (-3.18%) 600 17.73 0 0 31,400 36,100 26,700
07/10/2026 31,400 0.9 (2.95%) 100 3.14 0 0 30,500 35,000 26,000
06/10/2026 31,800 3.2 (11.19%) 800 24.41 0 0 28,600 32,800 24,400
05/10/2026 28,500 -0.8 (-2.73%) 1,000 28.55 0 0 29,300 33,600 25,000
02/10/2026 29,200 -0.8 (-2.67%) 600 17.58 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
30/09/2026 30,000 0.4 (1.35%) 513 15.37 0 0 29,600 34,000 25,200
29/09/2026 29,400 -2 (-6.37%) 9,005 266.64 0 0 31,400 36,100 26,700
28/09/2026 30,900 -1.5 (-4.63%) 9,007 283.21 0 0 32,400 37,200 27,600
25/09/2026 32,000 -0.3 (-0.93%) 2,600 84.34 0 0 32,300 37,100 27,500
24/09/2026 34,300 1.3 (3.94%) 16,700 539 0 0 33,000 37,900 28,100
23/09/2026 32,700 -1 (-2.97%) 14,004 462.53 0 0 33,700 38,700 28,700
22/09/2026 34,200 -0.2 (-0.58%) 11,700 394.34 0 0 34,400 39,500 29,300
21/09/2026 34,500 0.5 (1.47%) 6,500 223.82 0 0 34,000 39,100 28,900
18/09/2026 33,600 -0.6 (-1.75%) 5,300 180.38 0 0 34,200 39,300 29,100
17/09/2026 35,000 0.9 (2.64%) 4,900 167.65 0 0 34,100 39,200 29,000
16/09/2026 35,300 2.2 (6.65%) 29,800 1,015.01 0 0 33,100 38,000 28,200
15/09/2026 34,600 0.9 (2.67%) 4,802 159.05 0 0 33,700 38,700 28,700
14/09/2026 33,300 -3.5 (-9.51%) 13,900 468.56 0 0 36,800 42,300 31,300
11/09/2026 36,400 1.7 (4.9%) 6,900 253.98 0 0 34,700 39,900 29,500
10/09/2026 36,400 -0.1 (-0.27%) 14,827 515.17 0 0 36,500 41,900 31,100
09/09/2026 36,500 -0.7 (-1.88%) 21,936 799.7 0 0 37,200 42,700 31,700
08/09/2026 35,400 0.9 (2.61%) 29,927 1,112.49 0 0 34,500 39,600 29,400
07/09/2026 35,000 0.2 (0.57%) 7,900 272.22 0 0 34,800 40,000 29,600
04/09/2026 35,300 0.7 (2.02%) 15,800 549.3 0 0 34,600 39,700 29,500
03/09/2026 34,700 0.7 (2.06%) 5,102 176.52 0 0 34,000 39,100 28,900
28/08/2026 33,800 -0.4 (-1.17%) 6,402 217.85 0 0 34,200 39,300 29,100
27/08/2026 34,000 -0.6 (-1.73%) 11,402 390.15 0 0 34,600 39,700 29,500
26/08/2026 35,900 0.5 (1.41%) 24,603 850.56 0 0 35,400 40,700 30,100
25/08/2026 35,500 0.7 (2.01%) 4,604 163.03 0 0 34,800 40,000 29,600
24/08/2026 35,000 1.3 (3.86%) 15,100 524.77 0 0 33,700 38,700 28,700
21/08/2026 34,200 -0.4 (-1.16%) 14,936 503.46 0 0 34,600 39,700 29,500
20/08/2026 34,000 0.3 (0.89%) 7,300 252.24 0 0 33,700 38,700 28,700
19/08/2026 34,300 0 (0%) 18,902 637.68 0 0 34,300 39,400 29,200
18/08/2026 34,300 -0.1 (-0.29%) 4,000 137.2 0 0 34,400 39,500 29,300
17/08/2026 34,000 0.6 (1.8%) 5,100 175.67 0 0 33,400 38,400 28,400
14/08/2026 34,000 0 (0%) 7,400 247.23 0 0 34,000 39,100 28,900
13/08/2026 34,000 2.5 (7.94%) 9,801 333.46 0 0 31,500 36,200 26,800
12/08/2026 34,000 1.2 (3.66%) 24,200 761.85 0 0 32,800 37,700 27,900
11/08/2026 32,800 0 (0%) 1,920 62.92 0 0 32,800 37,700 27,900
10/08/2026 32,600 -1.5 (-4.4%) 8,500 278.75 0 0 34,100 39,200 29,000
07/08/2026 34,000 0 (0%) 4,200 143.3 0 0 34,000 39,100 28,900
06/08/2026 34,000 0 (0%) 5,400 183.6 0 0 34,000 39,100 28,900
05/08/2026 32,900 0 (0%) 11,900 404.03 0 0 32,900 37,800 28,000
04/08/2026 33,500 1.9 (6.01%) 10,520 346.5 0 0 31,600 36,300 26,900
03/08/2026 32,200 0.1 (0.31%) 800 25.28 0 0 32,100 36,900 27,300
31/07/2026 31,700 -0.1 (-0.31%) 6,600 211.63 0 0 31,800 36,500 27,100
30/07/2026 31,600 0 (0%) 13,500 429.78 0 0 31,600 36,300 26,900
29/07/2026 32,200 2.7 (9.15%) 7,400 233.79 0 0 29,500 33,900 25,100
28/07/2026 29,500 0.4 (1.37%) 3,600 106.11 0 0 29,100 33,400 24,800
27/07/2026 29,000 0 (0%) 15,800 459.11 0 0 29,000 33,300 24,700
24/07/2026 29,100 0.1 (0.34%) 14,600 423.62 0 0 29,000 33,300 24,700
23/07/2026 29,100 0.1 (0.34%) 10,800 312.79 0 0 29,000 33,300 24,700
22/07/2026 29,000 -0.1 (-0.34%) 7,300 211.7 0 0 29,100 33,400 24,800
21/07/2026 29,000 -0.4 (-1.36%) 3,400 99.09 0 0 29,400 33,800 25,000
20/07/2026 28,500 -1.3 (-4.36%) 5,700 167.67 0 0 29,800 34,200 25,400
17/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
16/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
15/07/2026 29,700 0 (0%) 1,800 53.62 0 0 29,700 34,100 25,300
14/07/2026 29,700 0.4 (1.37%) 7,500 222.53 0 0 29,300 33,600 25,000
13/07/2026 29,800 0.2 (0.68%) 3,200 93.91 0 0 29,600 34,000 25,200
10/07/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
09/07/2026 29,200 -0.5 (-1.68%) 4,700 139.25 0 0 29,700 34,100 25,300
08/07/2026 29,800 1.3 (4.56%) 6,300 187.07 0 0 28,500 32,700 24,300
07/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
06/07/2026 28,500 -0.3 (-1.04%) 100 2.85 0 0 28,800 33,100 24,500
03/07/2026 28,800 0 (0%) 15 0.43 0 0 28,800 33,100 24,500
02/07/2026 28,700 -0.1 (-0.35%) 3,600 103.77 0 0 28,800 33,100 24,500
01/07/2026 28,800 0.1 (0.35%) 200 5.76 0 0 28,700 33,000 24,400
30/06/2026 28,700 0.1 (0.35%) 200 5.74 0 0 28,600 32,800 24,400
29/06/2026 28,600 -0.4 (-1.38%) 200 5.72 0 0 29,000 33,300 24,700
26/06/2026 29,000 -1.9 (-6.15%) 200 5.8 0 0 30,900 35,500 26,300
25/06/2026 30,900 0.9 (3%) 300 9.27 0 0 30,000 34,500 25,500
24/06/2026 29,400 0 (0%) 3,802 113.93 0 0 29,400 33,800 25,000
23/06/2026 29,800 -0.2 (-0.67%) 3,900 114.58 0 0 30,000 34,500 25,500
22/06/2026 30,000 -0.7 (-2.28%) 11,500 345.06 0 0 30,700 35,300 26,100
19/06/2026 30,700 0 (0%) 6 0.19 0 0 30,700 35,300 26,100
18/06/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
17/06/2026 30,000 -1.9 (-5.96%) 37,700 1,155.81 0 0 31,900 36,600 27,200
16/06/2026 32,000 0.5 (1.59%) 9,100 289.95 0 0 31,500 36,200 26,800
15/06/2026 31,400 1.4 (4.67%) 1,800 56.63 0 0 30,000 34,500 25,500
12/06/2026 30,000 -0.6 (-1.96%) 9,200 276.2 0 0 30,600 35,100 26,100
11/06/2026 30,100 -1.9 (-5.94%) 6,000 183.75 0 0 32,000 36,800 27,200
10/06/2026 31,500 2.5 (8.62%) 42,300 1,354.07 0 0 29,000 33,300 24,700
09/06/2026 29,100 0.1 (0.34%) 5,200 150.96 0 0 29,000 33,300 24,700
08/06/2026 29,100 -0.1 (-0.34%) 4,100 118.95 0 0 29,200 33,500 24,900
05/06/2026 29,100 -0.8 (-2.68%) 1,500 43.76 0 0 29,900 34,300 25,500
04/06/2026 29,800 0 (0%) 16,100 480.78 0 0 29,800 34,200 25,400
03/06/2026 30,900 2.4 (8.42%) 2,200 65.65 0 0 28,500 32,700 24,300
02/06/2026 28,500 -0.3 (-1.04%) 800 22.8 0 0 28,800 33,100 24,500
01/06/2026 28,400 -0.2 (-0.7%) 2,400 69.17 0 0 28,600 32,800 24,400
29/05/2026 28,600 -0.4 (-1.38%) 2,300 65.88 0 0 29,000 33,300 24,700
28/05/2026 29,000 -0.1 (-0.34%) 500 14.5 0 0 29,100 33,400 24,800
27/05/2026 29,100 -2.8 (-8.78%) 233 6.87 0 0 31,900 36,600 27,200
26/05/2026 31,900 2.4 (8.14%) 100 3.19 0 0 29,500 33,900 25,100
25/05/2026 29,300 -0.4 (-1.35%) 200 5.9 0 0 29,700 34,100 25,300
22/05/2026 30,500 1 (3.39%) 600 17.8 0 0 29,500 33,900 25,100
21/05/2026 29,500 -0.4 (-1.34%) 2,201 64.93 0 0 29,900 34,300 25,500
20/05/2026 29,600 -1 (-3.27%) 800 23.89 0 0 30,600 35,100 26,100
19/05/2026 31,200 -0.5 (-1.58%) 2,800 85.8 0 0 31,700 36,400 27,000
18/05/2026 30,200 -0.3 (-0.98%) 5,900 186.98 0 0 30,500 35,000 26,000
15/05/2026 30,700 1.8 (6.23%) 17,000 517.87 0 0 28,900 33,200 24,600
14/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
13/05/2026 29,000 0 (0%) 4,700 135.62 0 0 29,000 33,300 24,700
12/05/2026 29,000 -0.1 (-0.34%) 1,200 34.82 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.4 (-1.36%) 2,400 69.95 0 0 29,500 33,900 25,100
08/05/2026 29,800 -0.8 (-2.61%) 6,400 188.97 0 0 30,600 35,100 26,100
07/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
06/05/2026 30,700 0.1 (0.33%) 1,800 55.13 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.1 (-0.32%) 4,500 137.83 0 0 30,800 35,400 26,200
04/05/2026 31,000 0.3 (0.98%) 1,501 46.17 0 0 30,700 35,300 26,100
29/04/2026 31,500 1 (3.28%) 4,700 144.41 0 0 30,500 35,000 26,000
28/04/2026 30,700 0.3 (0.99%) 5,500 167.74 0 0 30,400 34,900 25,900

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