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
29/10/2026 137,300 -2.5 (-1.79%) 300,300 41,108.64 0 0 139,800 149,500 130,100
28/10/2026 139,800 -0.1 (-0.07%) 177,000 24,606.37 0 0 139,900 149,600 130,200
27/10/2026 139,900 0 (0%) 98,700 13,798.56 2,232,000 312,256.8 139,900 149,600 130,200
26/10/2026 139,900 -2 (-1.41%) 175,000 24,655.34 0 0 141,900 151,800 132,000
23/10/2026 141,900 0.9 (0.64%) 519,000 73,277.67 2,000,429 298,063.92 141,000 150,800 131,200
22/10/2026 141,000 0.1 (0.07%) 991,900 139,741.01 0 0 140,900 150,700 131,100
21/10/2026 140,900 1 (0.71%) 722,700 101,367.97 0 0 139,900 149,600 130,200
20/10/2026 139,900 0.1 (0.07%) 743,500 103,920.99 0 0 139,800 149,500 130,100
19/10/2026 139,800 -0.2 (-0.14%) 831,000 116,307.21 0 0 140,000 149,800 130,200
16/10/2026 140,000 0.2 (0.14%) 594,200 83,100.07 0 0 139,800 149,500 130,100
15/10/2026 139,800 -1.1 (-0.78%) 773,800 108,462.53 0 0 140,900 150,700 131,100
14/10/2026 140,900 -0.3 (-0.21%) 1,043,400 147,347.47 1,395,000 199,485 141,200 151,000 131,400
13/10/2026 141,200 -1.3 (-0.91%) 1,240,700 175,619.89 0 0 142,500 152,400 132,600
12/10/2026 142,500 -0.5 (-0.35%) 1,164,800 165,397.06 0 0 143,000 153,000 133,000
09/10/2026 143,000 -0.5 (-0.35%) 804,200 114,878.06 64,274,571 9,641,185.65 143,500 153,500 133,500
08/10/2026 143,500 0.8 (0.56%) 466,800 66,697.07 0 0 142,700 152,600 132,800
07/10/2026 142,700 1.7 (1.21%) 750,100 106,723.49 0 0 141,000 150,800 131,200
06/10/2026 141,000 1 (0.71%) 512,800 71,867.5 0 0 140,000 149,800 130,200
05/10/2026 140,000 0.8 (0.57%) 259,800 36,275.83 0 0 139,200 148,900 129,500
02/10/2026 139,200 0.3 (0.22%) 228,900 31,751.62 0 0 138,900 148,600 129,200
01/10/2026 138,900 -0.1 (-0.07%) 108,300 15,004.73 0 0 139,000 148,700 129,300
30/09/2026 139,000 1 (0.72%) 204,300 28,575.2 0 0 138,000 147,600 128,400
29/09/2026 138,000 0 (0%) 304,900 41,791.81 0 0 138,000 147,600 128,400
28/09/2026 138,000 -3 (-2.13%) 267,400 37,104.78 0 0 141,000 150,800 131,200
25/09/2026 141,000 -0.7 (-0.49%) 160,900 22,648.08 0 0 141,700 151,600 131,800
24/09/2026 141,700 0 (0%) 226,800 31,886.4 0 0 141,700 151,600 131,800
23/09/2026 141,700 -1.7 (-1.19%) 167,100 23,784.66 0 0 143,400 153,400 133,400
22/09/2026 143,400 0.4 (0.28%) 740,100 105,934.74 0 0 143,000 153,000 133,000
21/09/2026 143,000 0 (0%) 1,171,500 166,116.27 0 0 143,000 153,000 133,000
18/09/2026 143,000 -2.6 (-1.79%) 2,650,000 379,594.16 0 0 145,600 155,700 135,500
17/09/2026 145,600 0.6 (0.41%) 1,533,600 222,125.66 336,100 49,484.79 145,000 155,100 134,900
16/09/2026 145,000 2 (1.4%) 1,289,200 185,900.13 0 0 143,000 153,000 133,000
15/09/2026 143,000 1.1 (0.78%) 652,500 93,046.19 0 0 141,900 151,800 132,000
14/09/2026 141,900 0.1 (0.07%) 306,900 43,611.07 0 0 141,800 151,700 131,900
11/09/2026 141,800 -0.2 (-0.14%) 237,400 33,556.7 0 0 142,000 151,900 132,100
10/09/2026 142,000 0 (0%) 205,000 29,045.13 0 0 142,000 151,900 132,100
09/09/2026 142,000 -0.6 (-0.42%) 245,300 34,938.76 0 0 142,600 152,500 132,700
08/09/2026 142,600 0.8 (0.56%) 255,300 36,288.29 0 0 141,800 151,700 131,900
07/09/2026 141,800 -0.2 (-0.14%) 523,100 74,831.12 0 0 142,000 151,900 132,100
04/09/2026 142,000 0 (0%) 918,100 130,366.12 0 0 142,000 151,900 132,100
03/09/2026 142,000 -1 (-0.7%) 451,000 63,897.93 0 0 143,000 153,000 133,000
28/08/2026 143,000 1 (0.7%) 443,900 62,983.91 359,800 51,451.4 142,000 151,900 132,100
27/08/2026 142,000 0.1 (0.07%) 247,000 34,959.83 0 0 141,900 151,800 132,000
26/08/2026 141,900 0.1 (0.07%) 391,300 55,501.76 1,081,000 153,285.8 141,800 151,700 131,900
25/08/2026 141,800 2.1 (1.5%) 799,800 113,353.14 0 0 139,700 149,400 130,000
24/08/2026 139,700 0.2 (0.14%) 278,700 39,018.9 20,000 2,600 139,500 149,200 129,800
21/08/2026 139,500 1.5 (1.09%) 463,900 64,373.62 0 0 138,000 147,600 128,400
20/08/2026 138,000 1.4 (1.02%) 553,700 76,258.73 0 0 136,600 146,100 127,100
19/08/2026 136,600 0.7 (0.52%) 199,000 26,974.97 0 0 135,900 145,400 126,400
18/08/2026 135,900 -1 (-0.73%) 331,900 44,978.8 0 0 136,900 146,400 127,400
17/08/2026 136,900 0.1 (0.07%) 245,400 33,481.04 0 0 136,800 146,300 127,300
14/08/2026 136,800 -0.1 (-0.07%) 320,800 43,778.35 0 0 136,900 146,400 127,400
13/08/2026 136,900 0.7 (0.51%) 292,000 40,009.86 0 0 136,200 145,700 126,700
12/08/2026 136,200 0.2 (0.15%) 262,100 35,920.25 0 0 136,000 145,500 126,500
11/08/2026 136,000 0 (0%) 185,600 25,237.78 0 0 136,000 145,500 126,500
10/08/2026 136,000 1.1 (0.82%) 216,700 29,256.18 0 0 134,900 144,300 125,500
07/08/2026 136,900 0 (0%) 279,200 37,997.1 0 0 136,900 146,400 127,400
06/08/2026 136,900 -0.1 (-0.07%) 78,400 10,721.87 0 0 137,000 146,500 127,500
05/08/2026 137,000 -1 (-0.72%) 226,700 31,073.98 422,000 54,438 138,000 147,600 128,400
04/08/2026 138,000 0.3 (0.22%) 248,000 33,922.77 1,578,000 222,537.64 137,700 147,300 128,100
03/08/2026 137,700 -3.3 (-2.34%) 443,000 61,098.46 776,854 102,724.73 141,000 150,800 131,200
31/07/2026 141,000 -1.9 (-1.33%) 1,491,200 210,540.72 0 0 142,900 152,900 132,900
30/07/2026 142,900 4 (2.88%) 995,500 139,394.42 100,000 14,290 138,900 148,600 129,200
29/07/2026 138,900 0 (0%) 712,100 98,806.06 182,000 26,754 138,900 148,600 129,200
28/07/2026 138,900 1.4 (1.02%) 805,000 111,355.2 1,454,000 199,925 137,500 147,100 127,900
27/07/2026 137,500 2.5 (1.85%) 553,100 75,755.6 0 0 135,000 144,400 125,600
24/07/2026 135,000 -1 (-0.74%) 90,200 12,151.07 0 0 136,000 145,500 126,500
23/07/2026 136,000 1.2 (0.89%) 106,600 14,359.23 60,000 8,640 134,800 144,200 125,400
22/07/2026 134,800 -3 (-2.18%) 269,700 36,646.94 0 0 137,800 147,400 128,200
21/07/2026 137,800 2.5 (1.85%) 376,800 51,679.73 0 0 135,300 144,700 125,900
20/07/2026 135,300 -3.6 (-2.59%) 157,300 21,285.93 0 0 138,900 148,600 129,200
17/07/2026 138,900 1.1 (0.8%) 309,000 42,874.4 48,500 7,148.9 137,800 147,400 128,200
16/07/2026 137,800 -0.2 (-0.14%) 111,800 15,266.52 0 0 138,000 147,600 128,400
15/07/2026 138,000 -1.9 (-1.36%) 166,400 23,084.09 0 0 139,900 149,600 130,200
14/07/2026 139,900 5.9 (4.4%) 369,600 50,965.72 0 0 134,000 143,300 124,700
13/07/2026 134,000 -2 (-1.47%) 95,300 12,783.48 8,107,426 1,037,750.53 136,000 145,500 126,500
10/07/2026 136,000 2.2 (1.64%) 113,700 15,395.95 0 0 133,800 143,100 124,500
09/07/2026 133,800 -3 (-2.19%) 174,600 23,333.66 0 0 136,800 146,300 127,300
08/07/2026 136,800 -0.8 (-0.58%) 188,100 25,447.74 0 0 137,600 147,200 128,000
07/07/2026 137,600 -1.4 (-1.01%) 140,300 19,353.83 16,003,628 2,147,187.98 139,000 148,700 129,300
06/07/2026 139,000 -1.4 (-1.%) 333,700 46,472.23 0 0 140,400 150,200 130,600
03/07/2026 140,400 1.7 (1.23%) 627,500 87,986.81 0 0 138,700 148,400 129,000
02/07/2026 138,700 -2 (-1.42%) 312,700 43,371.3 0 0 140,700 150,500 130,900
01/07/2026 140,700 6.7 (5%) 884,300 123,292.42 2,500,000 315,212.4 134,000 143,300 124,700
30/06/2026 134,000 3 (2.29%) 286,600 38,216.59 0 0 131,000 140,100 121,900
29/06/2026 131,000 3.2 (2.5%) 216,400 28,303.45 0 0 127,800 136,700 118,900
26/06/2026 127,800 -0.2 (-0.16%) 282,700 36,075.62 2,100,000 252,000 128,000 136,900 119,100
25/06/2026 128,000 0 (0%) 289,900 37,087.45 40,000 5,440 128,000 136,900 119,100
24/06/2026 128,000 0.9 (0.71%) 472,400 59,855.16 0 0 127,100 135,900 118,300
23/06/2026 127,100 -1.4 (-1.09%) 240,200 30,704.66 0 0 128,500 137,400 119,600
22/06/2026 128,500 2 (1.58%) 463,400 59,209.38 0 0 126,500 135,300 117,700
19/06/2026 126,500 -3.5 (-2.69%) 466,100 59,775.51 0 0 130,000 139,100 120,900
18/06/2026 130,000 0 (0%) 105,900 13,723.43 0 0 130,000 139,100 120,900
17/06/2026 130,000 -0.3 (-0.23%) 477,200 61,963.92 0 0 130,300 139,400 121,200
16/06/2026 130,300 0 (0%) 472,400 61,301.28 0 0 130,300 139,400 121,200
15/06/2026 130,300 0 (0%) 106,100 13,751.76 0 0 130,300 139,400 121,200
12/06/2026 130,300 0 (0%) 473,100 61,450.58 0 0 130,300 139,400 121,200
11/06/2026 130,300 0 (0%) 463,100 60,170.87 0 0 130,300 139,400 121,200
10/06/2026 130,300 0.3 (0.23%) 93,200 12,121.46 0 0 130,000 139,100 120,900
09/06/2026 130,000 0.5 (0.39%) 461,300 59,755.08 0 0 129,500 138,500 120,500
08/06/2026 129,500 -2 (-1.52%) 482,500 62,546.82 0 0 131,500 140,700 122,300
05/06/2026 131,500 -1 (-0.75%) 104,800 13,751.74 0 0 132,500 141,700 123,300
04/06/2026 132,500 0 (0%) 463,700 61,105.91 0 0 132,500 141,700 123,300
03/06/2026 132,500 0 (0%) 99,500 13,119.08 0 0 132,500 141,700 123,300
02/06/2026 132,500 0 (0%) 490,600 65,160.89 0 0 132,500 141,700 123,300
01/06/2026 132,500 -2.5 (-1.85%) 467,500 61,878.89 0 0 135,000 144,400 125,600
29/05/2026 135,000 4.5 (3.45%) 142,400 18,816.7 400,000 55,840 130,500 139,600 121,400
28/05/2026 130,500 -1.7 (-1.29%) 63,300 8,250.76 0 0 132,200 141,400 123,000
27/05/2026 132,200 0.4 (0.3%) 449,600 59,301 0 0 131,800 141,000 122,600
26/05/2026 131,800 0.8 (0.61%) 438,900 57,538.79 400,000 48,760 131,000 140,100 121,900
25/05/2026 131,000 0.6 (0.46%) 115,400 15,035.18 0 0 130,400 139,500 121,300
22/05/2026 130,400 -0.6 (-0.46%) 433,100 56,424.92 400,000 52,400 131,000 140,100 121,900
21/05/2026 131,000 0 (0%) 432,600 56,658.3 0 0 131,000 140,100 121,900
20/05/2026 131,000 0 (0%) 109,800 14,232.75 0 0 131,000 140,100 121,900
19/05/2026 131,000 -1 (-0.76%) 450,500 59,479.82 0 0 132,000 141,200 122,800
18/05/2026 132,000 -1 (-0.75%) 429,200 56,560.81 0 0 133,000 142,300 123,700
15/05/2026 133,000 -1 (-0.75%) 102,000 13,626.63 0 0 134,000 143,300 124,700
14/05/2026 134,000 4 (3.08%) 450,600 59,588 0 0 130,000 139,100 120,900
13/05/2026 130,000 4 (3.17%) 434,100 55,360.42 0 0 126,000 134,800 117,200
12/05/2026 126,000 0 (0%) 441,900 55,723.03 0 0 126,000 134,800 117,200
11/05/2026 126,000 -4.8 (-3.67%) 489,600 63,240.48 0 0 130,800 139,900 121,700
08/05/2026 130,800 -0.9 (-0.68%) 101,100 13,267.33 0 0 131,700 140,900 122,500
07/05/2026 131,700 0 (0%) 427,100 56,283.87 0 0 131,700 140,900 122,500
06/05/2026 131,700 -3.3 (-2.44%) 294,300 38,806.5 0 0 135,000 144,400 125,600
05/05/2026 135,000 -1.5 (-1.1%) 42,900 5,795.5 0 0 136,500 146,000 127,000
04/05/2026 136,500 -0.5 (-0.36%) 192,300 26,014.1 0 0 137,000 146,500 127,500
29/04/2026 137,000 -2.5 (-1.79%) 218,500 29,640.22 0 0 139,500 149,200 129,800

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