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
13/11/2026 36,250 -0.15 (-0.41%) 3,059,300 111,798.73 74,520,851 2,533,708.93 36,400 38,900 33,900
12/11/2026 36,400 0.2 (0.55%) 998,700 36,335.3 88,545,286 2,992,830.67 36,200 38,700 33,700
11/11/2026 36,200 0.1 (0.28%) 1,262,000 46,062.59 33,737,450 1,136,952.07 36,100 38,600 33,600
10/11/2026 36,100 1.2 (3.44%) 1,866,400 67,116.62 29,390,878 961,081.71 34,900 37,300 32,500
09/11/2026 34,900 -0.6 (-1.69%) 1,351,400 47,173.64 21,893,412 727,049.88 35,500 37,950 33,050
06/11/2026 35,500 -0.95 (-2.61%) 1,767,000 63,205.98 13,051,400 443,747.6 36,450 39,000 33,900
05/11/2026 36,450 0.15 (0.41%) 1,477,000 54,145.52 16,120,000 548,080 36,300 38,800 33,800
04/11/2026 36,300 1.6 (4.61%) 1,676,800 60,109.83 13,492,696 438,512.62 34,700 37,100 32,300
03/11/2026 34,700 0.2 (0.58%) 1,545,600 54,109.94 15,500,000 503,750 34,500 36,900 32,100
02/11/2026 34,500 -1.6 (-4.43%) 4,249,000 147,399.4 0 0 36,100 38,600 33,600
30/10/2026 36,100 -1.2 (-3.22%) 2,352,300 85,475.52 0 0 37,300 39,900 34,700
29/10/2026 37,300 -0.8 (-2.1%) 1,635,300 61,595.69 0 0 38,100 40,750 35,450
28/10/2026 38,100 -0.3 (-0.78%) 1,213,500 46,505.94 0 0 38,400 41,050 35,750
27/10/2026 38,400 -1 (-2.54%) 2,182,700 84,723.87 750,000 31,500 39,400 42,150 36,650
26/10/2026 39,400 -1 (-2.48%) 1,693,700 67,694.66 0 0 40,400 43,200 37,600
23/10/2026 40,400 1.4 (3.59%) 3,460,900 139,910.94 0 0 39,000 41,700 36,300
22/10/2026 39,000 -0.7 (-1.76%) 1,695,500 66,536.93 0 0 39,700 42,450 36,950
21/10/2026 39,700 1.85 (4.89%) 2,602,800 101,186.76 0 0 37,850 40,450 35,250
20/10/2026 37,850 -0.6 (-1.56%) 1,454,300 55,202.16 0 0 38,450 41,100 35,800
19/10/2026 38,450 0.45 (1.18%) 1,332,900 51,149.35 0 0 38,000 40,650 35,350
16/10/2026 38,000 0.8 (2.15%) 2,042,300 77,722.57 0 0 37,200 39,800 34,600
15/10/2026 37,200 -0.9 (-2.36%) 2,613,600 98,158.49 2,690,000 107,600 38,100 40,750 35,450
14/10/2026 38,100 -1.2 (-3.05%) 1,693,500 65,146.85 0 0 39,300 42,050 36,550
13/10/2026 39,300 -0.95 (-2.36%) 1,954,400 77,276.7 0 0 40,250 43,050 37,450
12/10/2026 40,250 -0.45 (-1.11%) 1,301,800 52,634.85 0 0 40,700 43,500 37,900
09/10/2026 40,700 0.05 (0.12%) 1,829,000 74,886.91 0 0 40,650 43,450 37,850
08/10/2026 40,650 -1.35 (-3.21%) 2,176,700 90,815.33 235,000 10,105 42,000 44,900 39,100
07/10/2026 42,000 -1.9 (-4.33%) 1,556,000 66,654.74 1,260,000 57,960 43,900 46,950 40,850
06/10/2026 43,900 0.9 (2.09%) 3,108,500 136,027.32 0 0 43,000 46,000 40,000
05/10/2026 43,000 2.8 (6.97%) 2,424,000 101,811.37 6,500,000 279,500 40,200 43,000 37,400
02/10/2026 40,200 -1.8 (-4.29%) 2,800,300 114,870.49 0 0 42,000 44,900 39,100
01/10/2026 42,000 -2 (-4.55%) 1,983,200 84,860.32 0 0 44,000 47,050 40,950
30/09/2026 44,000 0.5 (1.15%) 1,142,800 50,375.67 10,700,000 497,340 43,500 46,500 40,500
29/09/2026 43,500 -2 (-4.4%) 3,615,200 159,563.5 0 0 45,500 48,650 42,350
28/09/2026 45,500 -0.95 (-2.05%) 1,334,200 61,194.27 0 0 46,450 49,700 43,200
25/09/2026 46,450 0.05 (0.11%) 787,300 36,618.96 40,000 1,760 46,400 49,600 43,200
24/09/2026 46,400 -0.9 (-1.9%) 1,133,500 52,891.34 0 0 47,300 50,600 44,000
23/09/2026 47,300 1 (2.16%) 1,884,100 88,524.72 0 0 46,300 49,500 43,100
22/09/2026 46,300 0.2 (0.43%) 1,651,200 76,222.87 0 0 46,100 49,300 42,900
21/09/2026 46,100 -1.9 (-3.96%) 2,490,000 116,552.78 0 0 48,000 51,300 44,650
18/09/2026 48,000 0.5 (1.05%) 2,092,200 100,516.08 0 0 47,500 50,800 44,200
17/09/2026 47,500 0.95 (2.04%) 2,877,200 135,259.6 0 0 46,550 49,800 43,300
16/09/2026 46,550 -0.95 (-2%) 2,598,300 121,396.34 1,560,000 78,000 47,500 50,800 44,200
15/09/2026 47,500 1.5 (3.26%) 1,992,500 94,003.91 50,000 2,150 46,000 49,200 42,800
14/09/2026 46,000 -0.7 (-1.5%) 2,221,000 103,356.08 0 0 46,700 49,950 43,450
11/09/2026 46,700 -1.45 (-3.01%) 2,241,800 105,608.49 0 0 48,150 51,500 44,800
10/09/2026 48,150 0 (0%) 2,421,000 115,857.89 3,260,000 163,000 48,150 51,500 44,800
09/09/2026 48,150 -0.85 (-1.73%) 2,145,700 104,098.71 0 0 49,000 52,400 45,600
08/09/2026 49,000 -0.65 (-1.31%) 2,628,400 129,087.66 3,160,000 157,838 49,650 53,100 46,200
07/09/2026 49,650 0.65 (1.33%) 1,913,700 94,730.34 0 0 49,000 52,400 45,600
04/09/2026 49,000 0.2 (0.41%) 1,968,700 96,211.56 3,615,000 178,950 48,800 52,200 45,400
03/09/2026 48,800 -1.15 (-2.3%) 3,233,600 158,588.07 4,493,800 233,677.6 49,950 53,400 46,500
28/08/2026 49,950 0.55 (1.11%) 3,031,000 151,082.31 0 0 49,400 52,800 45,950
27/08/2026 49,400 -0.2 (-0.4%) 1,845,400 91,076.18 2,545,000 127,250 49,600 53,000 46,150
26/08/2026 49,600 -0.2 (-0.4%) 4,104,500 202,907.55 0 0 49,800 53,200 46,350
25/08/2026 49,800 0.7 (1.43%) 3,212,500 160,826.51 4,625,000 230,000 49,100 52,500 45,700
24/08/2026 49,100 -0.9 (-1.8%) 3,938,800 195,169.68 846,000 43,992 50,000 53,500 46,500
21/08/2026 50,000 0 (0%) 3,868,700 192,463.07 0 0 50,000 53,500 46,500
20/08/2026 50,000 -0.7 (-1.38%) 2,725,200 137,231.34 0 0 50,700 54,200 47,200
19/08/2026 50,700 0.7 (1.4%) 1,255,600 63,668.7 0 0 50,000 53,500 46,500
18/08/2026 50,000 -0.9 (-1.77%) 3,176,200 160,670.03 0 0 50,900 54,400 47,350
17/08/2026 50,900 -1.5 (-2.86%) 4,559,600 235,538.14 0 0 52,400 56,000 48,750
14/08/2026 52,400 -1.4 (-2.6%) 4,371,400 231,175.37 0 0 53,800 57,500 50,100
13/08/2026 53,800 0 (0%) 4,127,800 221,174.03 1,200,000 67,200 53,800 57,500 50,100
12/08/2026 53,800 0.1 (0.19%) 2,826,100 153,076.29 0 0 53,700 57,400 49,950
11/08/2026 53,700 1.4 (2.68%) 2,583,500 137,505.68 25,900 1,370.11 52,300 55,900 48,650
10/08/2026 52,300 -0.6 (-1.13%) 1,775,300 93,406.74 0 0 52,900 56,600 49,200
07/08/2026 52,900 0.9 (1.73%) 1,652,400 86,898.39 8,013,744 391,391.26 52,000 55,600 48,400
06/08/2026 52,000 -1 (-1.89%) 3,547,400 185,636.19 400,000 20,000 53,000 56,700 49,300
05/08/2026 53,000 -0.8 (-1.49%) 2,718,100 145,541.05 872,000 47,960 53,800 57,500 50,100
04/08/2026 53,800 0.8 (1.51%) 2,652,500 141,057.28 1,000,000 50,000 53,000 56,700 49,300
03/08/2026 53,000 1.2 (2.32%) 2,566,500 136,486.54 0 0 51,800 55,400 48,200
31/07/2026 51,800 -0.8 (-1.52%) 3,615,100 189,910.74 500,000 26,492.5 52,600 56,200 48,950
30/07/2026 52,600 0 (0%) 3,833,400 202,511.68 2,000,000 98,000 52,600 56,200 48,950
29/07/2026 52,600 -0.9 (-1.68%) 3,255,600 171,460.64 0 0 53,500 57,200 49,800
28/07/2026 53,500 -0.5 (-0.93%) 2,567,200 139,713.04 0 0 54,000 57,700 50,300
27/07/2026 54,000 1.6 (3.05%) 5,562,100 304,520.19 0 0 52,400 56,000 48,750
24/07/2026 52,400 -0.9 (-1.69%) 2,238,700 117,398.71 0 0 53,300 57,000 49,600
23/07/2026 53,300 -1.1 (-2.02%) 2,895,000 157,126.84 18,509,989 944,009.44 54,400 58,200 50,600
22/07/2026 54,400 -0.2 (-0.37%) 4,198,900 228,185.94 0 0 54,600 58,400 50,800
21/07/2026 54,600 1.1 (2.06%) 6,305,000 345,158.13 129,803,799 6,490,189.95 53,500 57,200 49,800
20/07/2026 53,500 0.6 (1.13%) 2,439,700 129,301.52 0 0 52,900 56,600 49,200
17/07/2026 52,900 0.9 (1.73%) 7,957,300 420,653.15 0 0 52,000 55,600 48,400
16/07/2026 52,000 0.5 (0.97%) 1,650,400 85,502.5 1,110,000 60,050 51,500 55,100 47,900
15/07/2026 51,500 0 (0%) 2,313,000 119,140.3 0 0 51,500 55,100 47,900
14/07/2026 51,500 -0.1 (-0.19%) 2,294,600 118,143.02 0 0 51,600 55,200 48,000
13/07/2026 51,600 -1.8 (-3.37%) 2,166,000 114,743.59 0 0 53,400 57,100 49,700
10/07/2026 53,400 1 (1.91%) 2,495,600 133,049.39 0 0 52,400 56,000 48,750
09/07/2026 52,400 -0.7 (-1.32%) 940,400 49,685.62 0 0 53,100 56,800 49,400
08/07/2026 53,100 -0.7 (-1.3%) 1,679,600 88,991.89 0 0 53,800 57,500 50,100
07/07/2026 53,800 2.5 (4.87%) 1,716,400 90,994.33 0 0 51,300 54,800 47,750
06/07/2026 51,300 0.3 (0.59%) 1,773,300 92,156.64 0 0 51,000 54,500 47,450
03/07/2026 51,000 -1.1 (-2.11%) 2,053,500 105,403.81 0 0 52,100 55,700 48,500
02/07/2026 52,100 -1 (-1.88%) 1,704,500 89,809.6 4,550,000 226,570.3 53,100 56,800 49,400
01/07/2026 53,100 -0.4 (-0.75%) 1,406,000 75,126.98 0 0 53,500 57,200 49,800
30/06/2026 53,500 -1.2 (-2.19%) 2,026,200 109,824.56 0 0 54,700 58,500 50,900
29/06/2026 54,700 1.7 (3.21%) 2,194,700 118,939.18 4,550,000 225,225 53,000 56,700 49,300
26/06/2026 53,000 -3 (-5.36%) 5,428,200 291,127.71 7,740,000 404,028 56,000 59,900 52,100
25/06/2026 56,000 0.5 (0.9%) 3,744,100 213,060.87 9,000,000 468,000 55,500 59,300 51,700
24/06/2026 55,500 2.9 (5.51%) 11,865,500 664,254.63 0 0 52,600 56,200 48,950
23/06/2026 52,600 3.4 (6.91%) 7,347,600 378,600.71 163,813,744 7,555,459.71 49,200 52,600 45,800
22/06/2026 49,200 1.2 (2.5%) 4,247,700 208,878.23 0 0 48,000 51,300 44,650
19/06/2026 48,000 0.95 (2.02%) 1,555,700 75,134.59 35,487,766 1,569,451.45 47,050 50,300 43,800
18/06/2026 47,050 0.15 (0.32%) 1,301,700 60,324.77 6,888,000 309,960 46,900 50,100 43,650
17/06/2026 46,900 0.45 (0.97%) 604,500 28,151.2 1,412,000 63,540 46,450 49,700 43,200
16/06/2026 46,450 0.25 (0.54%) 443,800 20,544.48 0 0 46,200 49,400 43,000
15/06/2026 46,200 0.7 (1.54%) 443,600 20,486.39 0 0 45,500 48,650 42,350
12/06/2026 45,500 -0.55 (-1.19%) 736,700 34,008.59 300,000 13,908.9 46,050 49,250 42,850
11/06/2026 46,050 -0.55 (-1.18%) 306,900 14,198.82 0 0 46,600 49,850 43,350
10/06/2026 46,600 0.2 (0.43%) 555,200 25,803.8 300,000 13,920 46,400 49,600 43,200
09/06/2026 46,400 0.1 (0.22%) 616,800 28,707.25 0 0 46,300 49,500 43,100
08/06/2026 46,300 0.65 (1.42%) 900,400 42,045.96 300,000 14,400 45,650 48,800 42,500
05/06/2026 45,650 -0.8 (-1.72%) 1,405,300 64,594.51 0 0 46,450 49,700 43,200
04/06/2026 46,450 -1.55 (-3.23%) 1,626,700 75,474.87 300,000 14,400 48,000 51,300 44,650
03/06/2026 48,000 -2.9 (-5.7%) 1,573,000 78,367.4 0 0 50,900 54,400 47,350
02/06/2026 50,900 -0.9 (-1.74%) 1,465,100 75,076.74 0 0 51,800 55,400 48,200
01/06/2026 51,800 -0.2 (-0.38%) 620,700 32,313.93 0 0 52,000 55,600 48,400
29/05/2026 52,000 -1 (-1.89%) 923,600 48,873.79 0 0 53,000 56,700 49,300
28/05/2026 53,000 -1 (-1.85%) 1,104,900 59,269.61 0 0 54,000 57,700 50,300
27/05/2026 54,000 -0.1 (-0.18%) 1,250,500 68,114.64 39,900 2,042.88 54,100 57,800 50,400
26/05/2026 54,100 0.1 (0.19%) 478,200 25,906.17 0 0 54,000 57,700 50,300
25/05/2026 54,000 0.8 (1.5%) 1,171,200 63,490.46 100,000 5,450 53,200 56,900 49,500
22/05/2026 53,200 0 (0%) 565,600 30,316.87 0 0 53,200 56,900 49,500
21/05/2026 53,200 0.9 (1.72%) 2,992,700 159,966.44 1,213,000 65,965 52,300 55,900 48,650
20/05/2026 52,300 0.7 (1.36%) 1,000,700 52,296.15 0 0 51,600 55,200 48,000
19/05/2026 51,600 -0.7 (-1.34%) 903,000 47,156.93 445,900 22,732.88 52,300 55,900 48,650
18/05/2026 52,300 0.8 (1.55%) 962,300 49,797.87 2,105,000 115,775 51,500 55,100 47,900
15/05/2026 51,500 -0.6 (-1.15%) 996,300 52,066.69 0 0 52,100 55,700 48,500
14/05/2026 52,100 0.6 (1.17%) 856,800 44,216.08 110,000 6,002.15 51,500 55,100 47,900

Historical Data ja - BSC

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