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
20/08/2026 44,600 0.1 (0.22%) 26,400 1,179.01 0 0 44,500 51,100 37,900
19/08/2026 44,200 -0.9 (-2.%) 157,545 7,008.31 0 0 45,100 51,800 38,400
18/08/2026 45,000 0.6 (1.35%) 247,524 11,167.36 0 0 44,400 51,000 37,800
17/08/2026 44,800 2 (4.67%) 443,526 19,670.98 0 0 42,800 49,200 36,400
14/08/2026 42,700 -0.7 (-1.61%) 125,949 5,392.96 0 0 43,400 49,900 36,900
13/08/2026 43,000 0.7 (1.65%) 235,970 10,231.62 0 0 42,300 48,600 36,000
12/08/2026 42,400 0.3 (0.71%) 131,761 5,576.76 0 0 42,100 48,400 35,800
11/08/2026 42,000 -0.8 (-1.87%) 240,819 10,136.95 0 0 42,800 49,200 36,400
10/08/2026 42,800 0.6 (1.42%) 266,901 11,429.34 0 0 42,200 48,500 35,900
07/08/2026 41,800 0.3 (0.72%) 284,946 12,022.5 0 0 41,500 47,700 35,300
06/08/2026 41,700 0.7 (1.71%) 497,602 20,654.65 0 0 41,000 47,100 34,900
05/08/2026 40,700 0.1 (0.25%) 491,722 20,160.26 0 0 40,600 46,600 34,600
04/08/2026 40,800 2.2 (5.7%) 788,240 31,998.2 0 0 38,600 44,300 32,900
03/08/2026 38,800 1.3 (3.47%) 248,212 9,590.94 0 0 37,500 43,100 31,900
31/07/2026 37,400 -0.7 (-1.84%) 145,492 5,451.87 0 0 38,100 43,800 32,400
30/07/2026 38,000 0.7 (1.88%) 315,719 12,025.88 0 0 37,300 42,800 31,800
29/07/2026 37,400 2.4 (6.86%) 216,847 8,092.12 0 0 35,000 40,200 29,800
28/07/2026 35,000 0 (0%) 46,883 1,639.28 0 0 35,000 40,200 29,800
27/07/2026 34,800 -0.1 (-0.29%) 48,849 1,708.7 0 0 34,900 40,100 29,700
24/07/2026 35,000 -0.6 (-1.69%) 169,911 5,931.41 0 0 35,600 40,900 30,300
23/07/2026 35,600 -1.2 (-3.26%) 337,650 12,022.87 0 0 36,800 42,300 31,300
22/07/2026 36,600 -0.7 (-1.88%) 164,041 6,040.28 0 0 37,300 42,800 31,800
21/07/2026 37,200 0.2 (0.54%) 79,396 2,963.14 0 0 37,000 42,500 31,500
20/07/2026 36,900 -0.3 (-0.81%) 86,249 3,188.98 0 0 37,200 42,700 31,700
17/07/2026 37,200 0.2 (0.54%) 17,154 638.09 0 0 37,000 42,500 31,500
16/07/2026 37,500 0 (0%) 158,050 5,854.23 0 0 37,500 43,100 31,900
15/07/2026 37,500 -0.1 (-0.27%) 69,751 2,616.79 0 0 37,600 43,200 32,000
14/07/2026 37,700 0 (0%) 64,819 2,438.65 0 0 37,700 43,300 32,100
13/07/2026 37,700 -0.4 (-1.05%) 114,482 4,315.69 0 0 38,100 43,800 32,400
10/07/2026 38,000 -0.4 (-1.04%) 107,812 4,109.58 0 0 38,400 44,100 32,700
09/07/2026 38,100 0.2 (0.53%) 74,173 2,845.2 0 0 37,900 43,500 32,300
08/07/2026 38,100 0.3 (0.79%) 71,023 2,694.54 0 0 37,800 43,400 32,200
07/07/2026 37,800 -0.6 (-1.56%) 99,945 3,776.34 0 0 38,400 44,100 32,700
06/07/2026 38,000 -0.9 (-2.31%) 184,352 7,070.16 0 0 38,900 44,700 33,100
03/07/2026 38,600 -0.2 (-0.52%) 123,111 4,794.59 0 0 38,800 44,600 33,000
02/07/2026 39,700 -0.1 (-0.25%) 59,830 2,375.67 0 0 39,800 45,700 33,900
01/07/2026 39,800 0.7 (1.79%) 197,847 7,872.66 0 0 39,100 44,900 33,300
30/06/2026 39,500 0.6 (1.54%) 118,898 4,652.48 0 0 38,900 44,700 33,100
29/06/2026 38,800 -0.1 (-0.26%) 54,100 2,106.6 0 0 38,900 44,700 33,100
26/06/2026 39,000 -0.1 (-0.26%) 76,900 2,987.96 0 0 39,100 44,900 33,300
25/06/2026 38,900 0.3 (0.78%) 129,451 5,058.16 0 0 38,600 44,300 32,900
24/06/2026 38,800 0.9 (2.37%) 176,194 6,803.55 0 0 37,900 43,500 32,300
23/06/2026 38,000 0 (0%) 55,315 2,097.06 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 49,540 1,882.78 0 0 38,200 43,900 32,500
19/06/2026 38,500 0.5 (1.32%) 149,316 5,700.66 0 0 38,000 43,700 32,300
18/06/2026 37,600 -1.3 (-3.34%) 131,127 4,986.84 0 0 38,900 44,700 33,100
17/06/2026 38,700 -0.8 (-2.03%) 131,204 5,104.55 1,800 60.48 39,500 45,400 33,600
16/06/2026 39,300 0.4 (1.03%) 173,687 6,858.19 0 0 38,900 44,700 33,100
15/06/2026 39,100 1.2 (3.17%) 243,942 9,480.36 0 0 37,900 43,500 32,300
12/06/2026 37,900 -0.1 (-0.26%) 52,129 1,973.87 0 0 38,000 43,700 32,300
11/06/2026 37,500 0.4 (1.08%) 191,835 7,287.93 0 0 37,100 42,600 31,600
10/06/2026 37,200 0.2 (0.54%) 48,821 1,809.85 0 0 37,000 42,500 31,500
09/06/2026 37,100 0.2 (0.54%) 68,456 2,532.71 0 0 36,900 42,400 31,400
08/06/2026 36,800 -0.8 (-2.13%) 98,210 3,623.45 0 0 37,600 43,200 32,000
05/06/2026 37,300 0.3 (0.81%) 124,347 4,669.17 0 0 37,000 42,500 31,500
04/06/2026 37,300 0.8 (2.19%) 92,528 3,422.26 0 0 36,500 41,900 31,100
03/06/2026 36,800 0.2 (0.55%) 45,172 1,650.49 0 0 36,600 42,000 31,200
02/06/2026 36,400 -0.3 (-0.82%) 67,847 2,486.05 0 0 36,700 42,200 31,200
01/06/2026 36,800 0.2 (0.55%) 62,296 2,285.93 0 0 36,600 42,000 31,200
29/05/2026 36,600 -0.5 (-1.35%) 38,854 1,423.84 0 0 37,100 42,600 31,600
28/05/2026 36,800 0.1 (0.27%) 92,564 3,432.37 0 0 36,700 42,200 31,200
27/05/2026 36,800 -0.2 (-0.54%) 37,712 1,383.67 0 0 37,000 42,500 31,500
26/05/2026 36,900 0 (0%) 48,699 1,800.77 0 0 36,900 42,400 31,400
25/05/2026 36,800 0.2 (0.55%) 46,726 1,723.46 0 0 36,600 42,000 31,200
22/05/2026 36,600 -0.7 (-1.88%) 105,803 3,873.8 0 0 37,300 42,800 31,800
21/05/2026 37,300 -0.5 (-1.32%) 40,698 1,518.86 0 0 37,800 43,400 32,200
20/05/2026 37,400 0 (0%) 337,642 12,765.55 0 0 37,400 43,000 31,800
19/05/2026 37,500 1.5 (4.17%) 370,397 13,841.26 0 0 36,000 41,400 30,600
18/05/2026 36,400 0.4 (1.11%) 85,383 3,077.7 0 0 36,000 41,400 30,600
15/05/2026 35,900 -0.1 (-0.28%) 37,451 1,348.14 0 0 36,000 41,400 30,600
14/05/2026 36,100 0.5 (1.4%) 33,958 1,222.62 0 0 35,600 40,900 30,300
13/05/2026 36,100 0.5 (1.4%) 67,531 2,405.21 0 0 35,600 40,900 30,300
12/05/2026 35,800 0 (0%) 57,624 2,053.42 0 0 35,800 41,100 30,500
11/05/2026 35,000 -1.3 (-3.58%) 104,467 3,737.18 0 0 36,300 41,700 30,900
08/05/2026 36,300 -0.4 (-1.09%) 40,911 1,484.03 0 0 36,700 42,200 31,200
07/05/2026 36,900 -0.2 (-0.54%) 166,259 6,095.65 0 0 37,100 42,600 31,600
06/05/2026 37,000 0.4 (1.09%) 71,719 2,660.57 0 0 36,600 42,000 31,200
05/05/2026 37,000 1 (2.78%) 131,437 4,804.44 2,000 61.2 36,000 41,400 30,600
04/05/2026 36,100 0 (0%) 61,906 2,227.32 0 0 36,100 41,500 30,700
29/04/2026 35,900 -0.9 (-2.45%) 62,602 2,260.79 0 0 36,800 42,300 31,300
28/04/2026 36,400 -0.7 (-1.89%) 69,602 2,564.72 0 0 37,100 42,600 31,600
24/04/2026 36,600 1.2 (3.39%) 223,102 8,286.34 0 0 35,400 40,700 30,100
23/04/2026 35,200 -0.3 (-0.85%) 221,024 7,817.89 0 0 35,500 40,800 30,200
22/04/2026 35,600 0.3 (0.85%) 99,917 3,546.75 0 0 35,300 40,500 30,100
21/04/2026 35,700 -0.2 (-0.56%) 146,760 5,186.51 0 0 35,900 41,200 30,600
20/04/2026 35,800 0 (0%) 55,091 1,979.33 0 0 35,800 41,100 30,500
17/04/2026 35,600 -0.4 (-1.11%) 59,985 2,148.21 0 0 36,000 41,400 30,600
16/04/2026 36,200 1.6 (4.62%) 322,601 11,607.97 0 0 34,600 39,700 29,500
15/04/2026 34,700 1.1 (3.27%) 153,446 5,302.78 0 0 33,600 38,600 28,600
14/04/2026 33,600 0.7 (2.13%) 72,592 2,440.74 0 0 32,900 37,800 28,000
13/04/2026 33,100 0.2 (0.61%) 39,103 1,287.13 0 0 32,900 37,800 28,000
10/04/2026 32,900 0 (0%) 131,322 4,326.55 0 0 32,900 37,800 28,000
09/04/2026 33,000 -0.3 (-0.9%) 62,870 2,071.08 0 0 33,300 38,200 28,400
08/04/2026 33,500 0.9 (2.76%) 83,960 2,796.78 0 0 32,600 37,400 27,800
07/04/2026 32,800 0.1 (0.31%) 48,306 1,576.07 0 0 32,700 37,600 27,800
06/04/2026 32,600 -0.5 (-1.51%) 37,979 1,241.74 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.9 (-2.66%) 112,831 3,733.37 0 0 33,800 38,800 28,800
02/04/2026 33,900 -0.2 (-0.59%) 51,817 1,752.37 0 0 34,100 39,200 29,000
01/04/2026 34,200 0.8 (2.4%) 144,639 4,937.1 0 0 33,400 38,400 28,400
31/03/2026 33,500 0.2 (0.6%) 83,518 2,792.94 0 0 33,300 38,200 28,400
30/03/2026 33,000 -0.7 (-2.08%) 106,363 3,546.49 0 0 33,700 38,700 28,700
27/03/2026 33,600 0.6 (1.82%) 95,095 3,207.15 0 0 33,000 37,900 28,100
26/03/2026 33,400 0.3 (0.91%) 61,086 2,015.54 0 0 33,100 38,000 28,200
25/03/2026 33,300 0.8 (2.46%) 74,438 2,460.32 0 0 32,500 37,300 27,700
24/03/2026 32,400 0.1 (0.31%) 98,462 3,196.7 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1 (-3.03%) 186,751 6,029.63 0 0 33,000 37,900 28,100
20/03/2026 32,900 -0.1 (-0.3%) 63,664 2,101.61 0 0 33,000 37,900 28,100
19/03/2026 33,300 -0.3 (-0.89%) 37,028 1,221.77 0 0 33,600 38,600 28,600
18/03/2026 33,500 0.1 (0.3%) 67,183 2,255.15 0 0 33,400 38,400 28,400
17/03/2026 33,300 0.2 (0.6%) 128,635 4,296.1 0 0 33,100 38,000 28,200
16/03/2026 33,000 -0.6 (-1.79%) 158,605 5,248.84 0 0 33,600 38,600 28,600
13/03/2026 33,500 -0.1 (-0.3%) 126,949 4,266.52 0 0 33,600 38,600 28,600
12/03/2026 33,700 -0.2 (-0.59%) 89,303 3,000.85 0 0 33,900 38,900 28,900
11/03/2026 34,300 0.5 (1.48%) 167,079 5,663.39 0 0 33,800 38,800 28,800
10/03/2026 34,000 1.8 (5.59%) 334,208 11,292.16 0 0 32,200 37,000 27,400
09/03/2026 31,300 -5.2 (-14.25%) 1,123,952 36,173.03 0 0 36,500 41,900 31,100
06/03/2026 36,300 -1.3 (-3.46%) 430,863 15,745.79 0 0 37,600 43,200 32,000
05/03/2026 36,900 -1.8 (-4.65%) 409,288 15,377.16 0 0 38,700 44,500 32,900
04/03/2026 38,400 -2.1 (-5.19%) 783,956 30,360.78 0 0 40,500 46,500 34,500
03/03/2026 40,900 0.8 (2.%) 667,063 26,991.51 0 0 40,100 46,100 34,100
02/03/2026 40,500 2.6 (6.86%) 1,364,210 54,709.41 0 0 37,900 43,500 32,300
27/02/2026 38,600 1.2 (3.21%) 492,326 18,655.73 0 0 37,400 43,000 31,800
26/02/2026 37,100 -0.7 (-1.85%) 219,489 8,208.63 0 0 37,800 43,400 32,200
25/02/2026 37,900 -0.1 (-0.26%) 162,601 6,148.58 0 0 38,000 43,700 32,300
24/02/2026 38,000 0.6 (1.6%) 343,507 13,049.01 0 0 37,400 43,000 31,800
23/02/2026 37,600 1.2 (3.3%) 144,231 5,391.39 0 0 36,400 41,800 31,000

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