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
06/08/2026 52,600 -0.4 (-0.75%) 739,300 39,008.33 0 0 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
13/05/2026 54,500 0 (0%) 2,136,300 120,037.29 0 0 54,500 58,300 50,700
12/05/2026 54,500 1.7 (3.22%) 2,493,500 134,774.56 173,600 8,541.12 52,800 56,400 49,150
11/05/2026 52,800 1 (1.93%) 1,723,700 90,156.26 43,000 2,072.6 51,800 55,400 48,200
08/05/2026 51,800 0.6 (1.17%) 1,675,800 87,063.3 961,000 49,972 51,200 54,700 47,650
07/05/2026 51,200 1.8 (3.64%) 2,480,800 126,908.36 943,100 46,798.6 49,400 52,800 45,950
06/05/2026 49,400 1.3 (2.7%) 1,457,400 71,724.99 0 0 48,100 51,400 44,750
05/05/2026 48,100 1.1 (2.34%) 1,469,600 70,426.07 755,000 35,873.2 47,000 50,200 43,750
04/05/2026 47,000 -0.3 (-0.63%) 813,100 38,373.01 0 0 47,300 50,600 44,000
29/04/2026 47,300 1.7 (3.73%) 1,345,800 63,025.08 84,200 3,750.1 45,600 48,750 42,450
28/04/2026 45,600 -0.7 (-1.51%) 952,100 43,434.27 33,000 1,422.3 46,300 49,500 43,100
24/04/2026 46,300 -0.2 (-0.43%) 586,300 27,090.32 43,000 1,929.9 46,500 49,750 43,250
23/04/2026 46,500 -0.5 (-1.06%) 1,123,000 52,503.93 33,000 1,534.5 47,000 50,200 43,750
22/04/2026 47,000 -0.05 (-0.11%) 1,627,100 75,958.9 43,000 2,110.1 47,050 50,300 43,800
21/04/2026 47,050 1.05 (2.28%) 1,904,500 90,504.58 1,103,000 52,944 46,000 49,200 42,800
20/04/2026 46,000 0 (0%) 1,073,800 49,971.72 20,000 984 46,000 49,200 42,800
17/04/2026 46,000 -1.3 (-2.75%) 1,228,900 57,373.34 335,000 15,962.2 47,300 50,600 44,000
16/04/2026 47,300 -0.4 (-0.84%) 814,900 38,611.57 20,000 888 47,700 51,000 44,400
15/04/2026 47,700 -0.3 (-0.63%) 985,700 47,321.21 1,198,000 55,297.1 48,000 51,300 44,650
14/04/2026 48,000 0.05 (0.1%) 1,889,000 91,626.48 20,000 1,000 47,950 51,300 44,600
13/04/2026 47,950 -1.35 (-2.74%) 1,836,000 89,753.1 2,043,000 106,194.6 49,300 52,700 45,850
10/04/2026 49,300 1.3 (2.71%) 2,186,400 108,038.46 0 0 48,000 51,300 44,650
09/04/2026 48,000 0.5 (1.05%) 1,644,100 79,265.79 0 0 47,500 50,800 44,200
08/04/2026 47,500 -0.5 (-1.04%) 1,739,200 84,306.45 480,000 23,040 48,000 51,300 44,650
07/04/2026 48,000 1.9 (4.12%) 3,622,800 173,965.1 0 0 46,100 49,300 42,900
06/04/2026 46,100 3 (6.96%) 4,021,800 182,324.51 0 0 43,100 46,100 40,100
03/04/2026 43,100 1.3 (3.11%) 2,029,400 86,874.12 450,000 20,115 41,800 44,700 38,900
02/04/2026 41,800 -0.6 (-1.42%) 995,000 41,635.94 0 0 42,400 45,350 39,450
01/04/2026 42,400 0.5 (1.19%) 1,737,100 73,433.68 0 0 41,900 44,800 39,000
31/03/2026 41,900 -0.05 (-0.12%) 1,068,300 44,837.59 0 0 41,950 44,850 39,050
30/03/2026 41,950 0.15 (0.36%) 1,047,100 43,794.14 442,000 19,448 41,800 44,700 38,900
27/03/2026 41,800 0 (0%) 1,152,800 48,433.01 0 0 41,800 44,700 38,900
26/03/2026 41,800 0 (0%) 636,800 26,518.95 0 0 41,800 44,700 38,900
25/03/2026 41,800 -0.1 (-0.24%) 953,700 39,815.78 0 0 41,900 44,800 39,000
24/03/2026 41,900 0.75 (1.82%) 1,020,400 42,242.23 0 0 41,150 44,000 38,300
23/03/2026 41,150 0.05 (0.12%) 745,300 30,928.49 1,745,000 75,035 41,100 43,950 38,250
20/03/2026 41,100 -2.8 (-6.38%) 1,920,100 80,979.14 52,500 2,301.55 43,900 46,950 40,850
19/03/2026 43,900 0.25 (0.57%) 4,447,600 190,809.06 0 0 43,650 46,700 40,600
18/03/2026 43,650 0.3 (0.69%) 2,196,800 96,335.57 0 0 43,350 46,350 40,350
17/03/2026 43,350 1.35 (3.21%) 3,410,600 147,533.83 0 0 42,000 44,900 39,100
16/03/2026 42,000 0.5 (1.2%) 1,219,100 50,574.2 0 0 41,500 44,400 38,600
13/03/2026 41,500 0.4 (0.97%) 1,678,600 69,495.93 1,423,000 62,540.85 41,100 43,950 38,250
12/03/2026 41,100 -0.6 (-1.44%) 2,167,300 88,849.4 0 0 41,700 44,600 38,800
11/03/2026 41,700 1.1 (2.71%) 2,275,300 93,247.9 0 0 40,600 43,400 37,800
10/03/2026 40,600 0.25 (0.62%) 2,403,800 96,963.07 1,155,000 49,838.25 40,350 43,150 37,550
09/03/2026 40,350 -1.9 (-4.5%) 1,982,400 80,766.12 5,011,000 226,497.2 42,250 45,200 39,300
06/03/2026 42,250 -0.6 (-1.4%) 1,469,300 62,385.72 0 0 42,850 45,800 39,900
05/03/2026 42,850 -0.25 (-0.58%) 1,933,300 82,445.73 3,699,000 170,523.9 43,100 46,100 40,100
04/03/2026 43,100 0.7 (1.65%) 2,091,600 88,524.37 0 0 42,400 45,350 39,450
03/03/2026 42,400 0.5 (1.19%) 1,332,600 56,186.54 0 0 41,900 44,800 39,000
02/03/2026 41,900 -1.15 (-2.67%) 1,500,700 63,630.11 608,000 27,998.4 43,050 46,050 40,050
27/02/2026 43,050 -0.1 (-0.23%) 1,473,700 63,792.79 36,000 1,555.2 43,150 46,150 40,150
26/02/2026 43,150 0.85 (2.01%) 3,105,500 133,578.07 1,440,000 65,160 42,300 45,250 39,350
25/02/2026 42,300 -0.3 (-0.7%) 1,826,400 77,371.18 4,788,000 218,091.6 42,600 45,550 39,650
24/02/2026 42,600 0.05 (0.12%) 1,326,400 56,264.55 122,500 5,212.38 42,550 45,500 39,600
23/02/2026 42,550 0.5 (1.19%) 722,700 30,762.57 36,000 1,535.4 42,050 44,950 39,150
13/02/2026 42,050 0.2 (0.48%) 2,457,800 103,212.41 0 0 41,850 44,750 38,950
12/02/2026 41,850 -0.2 (-0.48%) 458,300 19,179.75 1,058,000 47,360.9 42,050 44,950 39,150
11/02/2026 42,050 0.25 (0.6%) 1,276,800 53,572.79 0 0 41,800 44,700 38,900
10/02/2026 41,800 -0.05 (-0.12%) 1,588,400 66,138.04 23,000 1,029.25 41,850 44,750 38,950
09/02/2026 41,850 -0.05 (-0.12%) 817,400 34,392.48 0 0 41,900 44,800 39,000
06/02/2026 41,900 0.9 (2.2%) 1,869,700 76,875.52 23,000 1,007.4 41,000 43,850 38,150

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