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
15/09/2026 20,000 0.05 (0.25%) 4,200 83.98 0 0 19,950 21,300 18,600
14/09/2026 19,950 -0.05 (-0.25%) 500 9.98 500,000 10,000 20,000 21,400 18,600
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
10/09/2026 20,000 -0.05 (-0.25%) 3,000 60 0 0 20,050 21,450 18,650
09/09/2026 20,050 0.05 (0.25%) 4,500 89.96 0 0 20,000 21,400 18,600
08/09/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
07/09/2026 20,000 0 (0%) 1,200 24 0 0 20,000 21,400 18,600
04/09/2026 20,000 -0.05 (-0.25%) 2,000 40.03 0 0 20,050 21,450 18,650
03/09/2026 20,050 -0.75 (-3.61%) 100 2.01 0 0 20,800 22,250 19,350
28/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
27/08/2026 20,800 0 (0%) 2,000 41.6 0 0 20,800 22,250 19,350
26/08/2026 20,800 -0.2 (-0.95%) 2,400 49.45 0 0 21,000 22,450 19,550
25/08/2026 21,000 0 (0%) 16,100 325.18 0 0 21,000 22,450 19,550
24/08/2026 21,000 0 (0%) 600 12.6 4,320,001 90,720.02 21,000 22,450 19,550
21/08/2026 21,000 0 (0%) 8,600 180.6 0 0 21,000 22,450 19,550
20/08/2026 21,000 0 (0%) 1,700 35.21 0 0 21,000 22,450 19,550
19/08/2026 21,000 -0.1 (-0.47%) 1,000 20.71 0 0 21,100 22,550 19,650
18/08/2026 21,100 -0.1 (-0.47%) 2,100 44.31 0 0 21,200 22,650 19,750
17/08/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
14/08/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
13/08/2026 21,200 0.2 (0.95%) 2,100 44.4 0 0 21,000 22,450 19,550
12/08/2026 21,000 0 (0%) 2,900 60.9 0 0 21,000 22,450 19,550
11/08/2026 21,000 -0.2 (-0.94%) 1,500 31.52 0 0 21,200 22,650 19,750
10/08/2026 21,200 -0.05 (-0.24%) 1,100 23.4 0 0 21,250 22,700 19,800
07/08/2026 21,250 -0.05 (-0.23%) 200 4.26 0 0 21,300 22,750 19,850
06/08/2026 21,300 -0.1 (-0.47%) 1,600 34.09 0 0 21,400 22,850 19,950
05/08/2026 21,400 -0.1 (-0.47%) 900 19.35 0 0 21,500 23,000 20,000
04/08/2026 21,500 -0.1 (-0.46%) 2,100 45.08 0 0 21,600 23,100 20,100
03/08/2026 21,600 -0.2 (-0.92%) 800 16.77 3,148,000 67,682 21,800 23,300 20,300
31/07/2026 21,800 0 (0%) 2,000 43.31 0 0 21,800 23,300 20,300
30/07/2026 21,800 0 (0%) 9,000 195.59 0 0 21,800 23,300 20,300
29/07/2026 21,800 -0.1 (-0.46%) 4,900 103.26 0 0 21,900 23,400 20,400
28/07/2026 21,900 0.4 (1.86%) 3,800 82.66 3,168,000 68,112 21,500 23,000 20,000
27/07/2026 21,500 0.55 (2.63%) 1,900 40.85 1,900,000 41,800 20,950 22,400 19,500
24/07/2026 20,950 -0.55 (-2.56%) 3,900 81.51 0 0 21,500 23,000 20,000
23/07/2026 21,500 0.5 (2.38%) 3,800 79.98 0 0 21,000 22,450 19,550
22/07/2026 21,000 0 (0%) 23,900 471.73 0 0 21,000 22,450 19,550
21/07/2026 21,000 -0.25 (-1.18%) 2,800 58.2 2,018,400 41,286 21,250 22,700 19,800
20/07/2026 21,250 1.25 (6.25%) 1,000 20.18 0 0 20,000 21,400 18,600
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
15/07/2026 20,000 0 (0%) 1,600 32 0 0 20,000 21,400 18,600
14/07/2026 20,000 0.6 (3.09%) 6,100 121.74 0 0 19,400 20,750 18,050
13/07/2026 19,400 -0.6 (-3%) 700 13.68 0 0 20,000 21,400 18,600
10/07/2026 20,000 0 (0%) 2,800 55.82 0 0 20,000 21,400 18,600
09/07/2026 20,000 0.85 (4.44%) 500 9.48 0 0 19,150 20,450 17,850
08/07/2026 23,200 0 (0%) 200 4.64 0 0 23,200 24,800 21,600
07/07/2026 23,200 -0.2 (-0.85%) 200 4.64 0 0 23,400 25,000 21,800
06/07/2026 23,400 -0.1 (-0.43%) 800 18.77 0 0 23,500 25,100 21,900
03/07/2026 23,500 -0.5 (-2.08%) 200 4.69 0 0 24,000 25,650 22,350
02/07/2026 24,000 0.9 (3.9%) 500 11.64 170,800 3,757.6 23,100 24,700 21,500
01/07/2026 23,100 -0.6 (-2.53%) 100 2.31 0 0 23,700 25,350 22,050
30/06/2026 23,700 0 (0%) 100 2.37 0 0 23,700 25,350 22,050
29/06/2026 23,700 0.6 (2.6%) 300 7.16 0 0 23,100 24,700 21,500
26/06/2026 23,100 -1.4 (-5.71%) 2,000 46.09 0 0 24,500 26,200 22,800
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
24/06/2026 24,500 0 (0%) 0 0 170,800 4,184.6 24,500 26,200 22,800
23/06/2026 24,500 1 (4.26%) 200 4.9 0 0 23,500 25,100 21,900
22/06/2026 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
18/06/2026 23,500 0.3 (1.29%) 500 11.75 0 0 23,200 24,800 21,600
17/06/2026 23,200 -0.8 (-3.33%) 500 11.66 0 0 24,000 25,650 22,350
16/06/2026 24,000 0.1 (0.42%) 600 14.36 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 0 0 1,340,000 31,490 23,900 25,550 22,250
12/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
11/06/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
10/06/2026 23,900 0 (0%) 1,000 23.9 0 0 23,900 25,550 22,250
09/06/2026 23,900 0.6 (2.58%) 40,300 966.85 0 0 23,300 24,900 21,700
08/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
05/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
04/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
03/06/2026 23,300 0 (0%) 3,600 83.3 0 0 23,300 24,900 21,700
02/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
29/05/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
28/05/2026 23,300 -1.55 (-6.24%) 200 4.66 0 0 24,850 26,550 23,150
27/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
26/05/2026 24,850 0 (0%) 0 0 0 0 24,850 26,550 23,150
25/05/2026 24,850 1.35 (5.74%) 4,400 108.66 0 0 23,500 25,100 21,900
22/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
21/05/2026 23,500 0 (0%) 700 16.59 0 0 23,500 25,100 21,900
20/05/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
19/05/2026 23,500 0 (0%) 3,700 90.99 0 0 23,500 25,100 21,900
18/05/2026 23,500 0.2 (0.86%) 100 2.35 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.3 (1.3%) 112,900 2,764.7 0 0 23,000 24,600 21,400
14/05/2026 23,000 0.1 (0.44%) 1,300 29.86 0 0 22,900 24,500 21,300
13/05/2026 22,900 0 (0%) 100 2.29 0 0 22,900 24,500 21,300
12/05/2026 22,900 -0.1 (-0.43%) 600 13.69 0 0 23,000 24,600 21,400
11/05/2026 23,000 -0.5 (-2.13%) 1,500 34.5 0 0 23,500 25,100 21,900
08/05/2026 23,500 -1.3 (-5.24%) 800 18.91 0 0 24,800 26,500 23,100
07/05/2026 24,800 0.55 (2.27%) 1,600 38.86 0 0 24,250 25,900 22,600
06/05/2026 24,250 0.05 (0.21%) 3,100 74.6 0 0 24,200 25,850 22,550
05/05/2026 24,200 -0.05 (-0.21%) 900 20.62 0 0 24,250 25,900 22,600
04/05/2026 24,250 1.55 (6.83%) 18,700 449.58 0 0 22,700 24,250 21,150
29/04/2026 22,700 -0.95 (-4.02%) 700 16.05 0 0 23,650 25,300 22,000
28/04/2026 23,650 1.25 (5.58%) 300 7.13 1,880,000 42,154 22,400 23,950 20,850
24/04/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/04/2026 22,400 0 (0%) 2,000 44.8 0 0 22,400 23,950 20,850
22/04/2026 22,400 -0.15 (-0.67%) 2,000 44.98 0 0 22,550 24,100 21,000
21/04/2026 22,550 -0.25 (-1.1%) 1,100 24.96 0 0 22,800 24,350 21,250
20/04/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
17/04/2026 22,800 -1 (-4.2%) 2,900 66.1 0 0 23,800 25,450 22,150
16/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
14/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
10/04/2026 23,800 1.25 (5.54%) 1,900 44.2 0 0 22,550 24,100 21,000
09/04/2026 22,550 -0.3 (-1.31%) 1,600 36.55 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.8 (3.63%) 6,100 136.47 0 0 22,050 23,550 20,550
07/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
06/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
03/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
02/04/2026 22,050 -0.35 (-1.56%) 300 6.62 0 0 22,400 23,950 20,850
01/04/2026 22,400 0.1 (0.45%) 4,000 89.2 0 0 22,300 23,850 20,750
31/03/2026 22,300 -0.3 (-1.33%) 100 2.23 0 0 22,600 24,150 21,050
30/03/2026 22,600 0 (0%) 0 0 170,800 3,894.24 22,600 24,150 21,050
27/03/2026 22,600 0.15 (0.67%) 11,000 253. 0 0 22,450 24,000 20,900
26/03/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
25/03/2026 22,450 -0.25 (-1.1%) 800 17.98 0 0 22,700 24,250 21,150
24/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.3 (-1.32%) 21,500 479.99 2,494,000 57,362 22,800 24,350 21,250
20/03/2026 22,800 0.7 (3.17%) 15,700 355.36 0 0 22,100 23,600 20,600
19/03/2026 22,100 0.05 (0.23%) 1,200 26.55 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550

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