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 20,900 1.35 (6.91%) 3,726,900 77,096.16 0 0 19,550 20,900 18,200
14/09/2026 19,550 1.25 (6.83%) 5,557,100 107,955.16 37,778,000 688,835.2 18,300 19,550 17,050
11/09/2026 18,300 0.3 (1.67%) 2,470,500 44,924.54 0 0 18,000 19,250 16,750
10/09/2026 18,000 0.3 (1.69%) 2,647,800 47,378.34 19,644,000 347,698.8 17,700 18,900 16,500
09/09/2026 17,700 -0.3 (-1.67%) 1,666,600 29,715.88 0 0 18,000 19,250 16,750
08/09/2026 18,000 0.15 (0.84%) 2,110,600 37,730.75 15,955,000 290,050 17,850 19,050 16,650
07/09/2026 17,850 0.4 (2.29%) 1,833,700 32,442.3 36,125,000 656,810 17,450 18,650 16,250
04/09/2026 17,450 -0.8 (-4.38%) 1,967,500 34,947.01 30,720,000 559,104 18,250 19,500 17,000
03/09/2026 18,250 1.15 (6.73%) 3,303,000 59,192.37 0 0 17,100 18,250 15,950
28/08/2026 17,100 1.1 (6.88%) 4,905,600 82,777.93 450,000 7,695 16,000 17,100 14,900
27/08/2026 16,000 0 (0%) 2,158,700 34,309.43 0 0 16,000 17,100 14,900
26/08/2026 16,000 0.15 (0.95%) 2,047,000 32,452.11 12,520,000 198,442 15,850 16,950 14,750
25/08/2026 15,850 0.35 (2.26%) 2,261,600 35,659.14 8,270,000 129,012 15,500 16,550 14,450
24/08/2026 15,500 0.2 (1.31%) 2,272,800 35,035.64 0 0 15,300 16,350 14,250
21/08/2026 15,300 0.2 (1.32%) 2,242,100 33,772.45 0 0 15,100 16,150 14,050
20/08/2026 15,100 0.05 (0.33%) 2,557,000 38,419.53 0 0 15,050 16,100 14,000
19/08/2026 15,050 0 (0%) 2,401,800 35,774.39 0 0 15,050 16,100 14,000
18/08/2026 15,050 -0.15 (-0.99%) 1,914,300 28,759.09 0 0 15,200 16,250 14,150
17/08/2026 15,200 0.15 (1.%) 2,066,300 31,236.32 0 0 15,050 16,100 14,000
14/08/2026 15,050 -0.15 (-0.99%) 2,407,500 36,283.83 0 0 15,200 16,250 14,150
13/08/2026 15,200 -0.25 (-1.62%) 1,888,500 28,976.81 0 0 15,450 16,500 14,400
12/08/2026 15,450 0.05 (0.32%) 1,947,100 30,119.8 0 0 15,400 16,450 14,350
11/08/2026 15,400 0.15 (0.98%) 1,901,900 29,175.35 0 0 15,250 16,300 14,200
10/08/2026 15,250 0.2 (1.33%) 2,228,300 33,793.67 0 0 15,050 16,100 14,000
07/08/2026 15,050 -0.15 (-0.99%) 2,027,800 30,622.09 0 0 15,200 16,250 14,150
06/08/2026 15,200 -0.15 (-0.98%) 2,108,400 31,957.36 34,300,000 555,660 15,350 16,400 14,300
05/08/2026 15,350 -0.1 (-0.65%) 2,157,500 32,996.89 0 0 15,450 16,500 14,400
04/08/2026 15,450 -0.1 (-0.64%) 2,213,000 33,925.89 128,200 1,994.92 15,550 16,600 14,500
03/08/2026 15,550 0 (0%) 2,217,000 34,338.41 0 0 15,550 16,600 14,500
31/07/2026 15,550 0 (0%) 2,149,600 33,268.24 11,534,541 184,552.66 15,550 16,600 14,500
30/07/2026 15,550 0.15 (0.97%) 2,195,400 33,671.2 0 0 15,400 16,450 14,350
29/07/2026 15,400 -0.15 (-0.96%) 2,057,100 31,473.94 0 0 15,550 16,600 14,500
28/07/2026 15,550 0 (0%) 2,080,100 32,240.27 0 0 15,550 16,600 14,500
27/07/2026 15,550 0.15 (0.97%) 1,844,400 28,588.26 0 0 15,400 16,450 14,350
24/07/2026 15,400 -0.25 (-1.6%) 1,961,400 30,187.49 0 0 15,650 16,700 14,600
23/07/2026 15,650 0 (0%) 2,316,600 36,168.5 15,228,800 243,660.8 15,650 16,700 14,600
22/07/2026 15,650 0 (0%) 2,774,200 43,154.19 0 0 15,650 16,700 14,600
21/07/2026 15,650 -0.1 (-0.63%) 2,199,400 34,425.4 2,140,377 33,389.88 15,750 16,850 14,650
20/07/2026 15,750 -0.2 (-1.25%) 2,322,000 36,465.68 0 0 15,950 17,050 14,850
17/07/2026 15,950 -0.05 (-0.31%) 2,330,900 36,655.59 3,890,000 62,240 16,000 17,100 14,900
16/07/2026 16,000 0.2 (1.27%) 2,057,800 32,510.82 24,000,000 386,400 15,800 16,900 14,700
15/07/2026 15,800 -0.1 (-0.63%) 2,091,700 32,936.36 0 0 15,900 17,000 14,800
14/07/2026 15,900 0.25 (1.6%) 2,117,100 32,936.52 0 0 15,650 16,700 14,600
13/07/2026 15,650 -0.6 (-3.69%) 2,493,500 39,544.59 5,160,000 84,624 16,250 17,350 15,150
10/07/2026 16,250 0.3 (1.88%) 2,245,900 35,812.88 0 0 15,950 17,050 14,850
09/07/2026 15,950 -0.45 (-2.74%) 2,241,900 36,148.76 20,218,900 325,524.29 16,400 17,500 15,300
08/07/2026 16,400 0 (0%) 2,275,500 37,154.91 0 0 16,400 17,500 15,300
07/07/2026 16,400 0 (0%) 2,168,400 35,413.59 0 0 16,400 17,500 15,300
06/07/2026 16,400 -0.1 (-0.61%) 2,425,200 39,811.77 0 0 16,500 17,650 15,350
03/07/2026 16,500 0 (0%) 2,092,000 34,349.29 0 0 16,500 17,650 15,350
02/07/2026 16,500 0 (0%) 2,233,800 36,611.2 0 0 16,500 17,650 15,350
01/07/2026 16,500 0.3 (1.85%) 3,212,600 52,021.27 28,200,000 459,660 16,200 17,300 15,100
30/06/2026 16,200 0.05 (0.31%) 2,970,600 47,451.2 0 0 16,150 17,250 15,050
29/06/2026 16,150 0.05 (0.31%) 2,060,100 33,193.27 0 0 16,100 17,200 15,000
26/06/2026 16,100 0.9 (5.92%) 3,324,700 52,444.74 0 0 15,200 16,250 14,150
25/06/2026 15,200 0.05 (0.33%) 2,238,400 33,743.25 0 0 15,150 16,200 14,100
24/06/2026 15,150 0 (0%) 2,432,500 36,587.08 0 0 15,150 16,200 14,100
23/06/2026 15,150 0.2 (1.34%) 2,080,900 31,252.54 0 0 14,950 15,950 13,950
22/06/2026 14,950 0.05 (0.34%) 2,656,300 39,421.2 0 0 14,900 15,900 13,900
19/06/2026 14,900 0.05 (0.34%) 2,337,600 34,569.36 97,600 1,542.08 14,850 15,850 13,850
18/06/2026 14,850 -0.05 (-0.34%) 2,491,200 36,799.16 0 0 14,900 15,900 13,900
17/06/2026 14,900 0.05 (0.34%) 1,903,900 28,195.96 0 0 14,850 15,850 13,850
16/06/2026 14,850 0 (0%) 2,116,200 31,225.91 11,360,000 168,696 14,850 15,850 13,850
15/06/2026 14,850 0.3 (2.06%) 2,322,100 33,929.4 31,430,000 458,878 14,550 15,550 13,550
12/06/2026 14,550 0.05 (0.34%) 2,178,700 31,766.36 170,000 2,437.63 14,500 15,500 13,500
11/06/2026 14,500 0.1 (0.69%) 2,110,400 30,470.16 0 0 14,400 15,400 13,400
10/06/2026 14,400 0.05 (0.35%) 2,271,300 32,729.37 170,000 2,439.5 14,350 15,350 13,350
09/06/2026 14,350 0.05 (0.35%) 2,410,200 34,392.78 30,200,000 434,880 14,300 15,300 13,300
08/06/2026 14,300 -0.05 (-0.35%) 2,637,200 37,375.02 170,000 2,448 14,350 15,350 13,350
05/06/2026 14,350 0 (0%) 2,984,000 42,299.78 90,000 1,201.5 14,350 15,350 13,350
04/06/2026 14,350 -0.05 (-0.35%) 2,966,100 42,230.22 3,609,600 52,322.2 14,400 15,400 13,400
03/06/2026 14,400 0 (0%) 3,461,200 49,795.31 0 0 14,400 15,400 13,400
02/06/2026 14,400 0.2 (1.41%) 2,898,500 41,440.9 1,560,400 22,157.68 14,200 15,150 13,250
01/06/2026 14,200 0.2 (1.43%) 2,871,800 40,503.6 0 0 14,000 14,950 13,050
29/05/2026 14,000 -0.45 (-3.11%) 2,358,100 33,318.93 0 0 14,450 15,450 13,450
28/05/2026 14,450 -0.4 (-2.69%) 1,855,600 27,235.68 0 0 14,850 15,850 13,850
27/05/2026 17,900 0.45 (2.58%) 3,935,300 69,187.69 18,312,600 320,397.9 17,450 18,650 16,250
26/05/2026 17,450 0.25 (1.45%) 2,117,900 36,541.49 11,425,909 192,231.1 17,200 18,400 16,000
25/05/2026 17,200 0.5 (2.99%) 1,897,500 32,274.91 0 0 16,700 17,850 15,550
22/05/2026 16,700 0.15 (0.91%) 1,845,200 30,611.3 0 0 16,550 17,700 15,400
21/05/2026 16,550 0.1 (0.61%) 2,093,700 34,434.56 0 0 16,450 17,600 15,300
20/05/2026 16,450 -0.05 (-0.3%) 1,877,500 30,812.79 0 0 16,500 17,650 15,350
19/05/2026 16,500 -0.05 (-0.3%) 1,988,600 32,778.73 72,600 1,197.9 16,550 17,700 15,400
18/05/2026 16,550 0.05 (0.3%) 1,941,700 31,938.21 0 0 16,500 17,650 15,350
15/05/2026 16,500 -0.2 (-1.2%) 2,008,400 33,370.43 0 0 16,700 17,850 15,550
14/05/2026 16,700 0.05 (0.3%) 1,833,000 30,524.85 3,158,000 52,896.5 16,650 17,800 15,500
13/05/2026 16,650 0.1 (0.6%) 1,918,100 31,765.72 0 0 16,550 17,700 15,400
12/05/2026 16,550 -0.15 (-0.9%) 1,957,200 32,531.1 0 0 16,700 17,850 15,550
11/05/2026 16,700 -0.1 (-0.6%) 2,099,200 35,024.78 0 0 16,800 17,950 15,650
08/05/2026 16,800 0 (0%) 1,841,300 30,855.73 0 0 16,800 17,950 15,650
07/05/2026 16,800 0 (0%) 1,894,600 31,830.39 0 0 16,800 17,950 15,650
06/05/2026 16,800 0.05 (0.3%) 1,900,300 31,759.59 0 0 16,750 17,900 15,600
05/05/2026 16,750 0 (0%) 1,924,000 32,043.94 0 0 16,750 17,900 15,600
04/05/2026 16,750 0.05 (0.3%) 1,989,700 33,191.53 0 0 16,700 17,850 15,550
29/04/2026 16,700 0.05 (0.3%) 1,809,600 30,024.99 0 0 16,650 17,800 15,500
28/04/2026 16,650 0 (0%) 1,415,200 23,471.07 0 0 16,650 17,800 15,500
24/04/2026 16,650 -0.05 (-0.3%) 1,888,400 31,359.08 0 0 16,700 17,850 15,550
23/04/2026 16,700 -0.1 (-0.6%) 2,016,900 33,643.3 0 0 16,800 17,950 15,650
22/04/2026 16,800 0 (0%) 2,355,800 39,348 0 0 16,800 17,950 15,650
21/04/2026 16,800 -0.05 (-0.3%) 1,838,800 30,781.83 9,250,000 154,475 16,850 18,000 15,700
20/04/2026 16,850 0 (0%) 2,195,800 36,825.51 4,800,000 82,245 16,850 18,000 15,700
17/04/2026 16,850 0.2 (1.2%) 2,120,100 35,345.1 14,100,000 241,110 16,650 17,800 15,500
16/04/2026 16,650 -0.25 (-1.48%) 1,956,100 32,764.65 0 0 16,900 18,050 15,750
15/04/2026 16,900 -0.1 (-0.59%) 1,931,900 32,664.53 0 0 17,000 18,150 15,850
14/04/2026 17,000 -0.1 (-0.58%) 2,184,000 37,148.74 0 0 17,100 18,250 15,950
13/04/2026 17,100 -0.05 (-0.29%) 2,041,600 34,765.76 4,920,000 84,378 17,150 18,350 15,950
10/04/2026 17,150 0 (0%) 2,369,900 40,434.06 35,269,300 604,868.5 17,150 18,350 15,950
09/04/2026 17,150 0.15 (0.88%) 1,709,800 29,286.09 0 0 17,000 18,150 15,850
08/04/2026 17,000 0.2 (1.19%) 1,785,200 30,262.53 0 0 16,800 17,950 15,650
07/04/2026 16,800 0.05 (0.3%) 1,853,300 30,996.05 0 0 16,750 17,900 15,600
06/04/2026 16,750 -0.05 (-0.3%) 1,938,300 32,414.53 0 0 16,800 17,950 15,650
03/04/2026 16,800 -0.1 (-0.59%) 1,802,200 30,253.83 0 0 16,900 18,050 15,750
02/04/2026 16,900 -0.1 (-0.59%) 1,858,400 31,251.8 21,100,000 358,700 17,000 18,150 15,850
01/04/2026 17,000 0.05 (0.29%) 1,746,800 29,637.94 26,200,000 448,020 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 1,800,000 30,349.56 0 0 16,900 18,050 15,750
30/03/2026 16,900 0 (0%) 1,937,100 32,547.07 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.15 (0.9%) 1,878,400 31,581.19 14,600,000 244,550 16,750 17,900 15,600
26/03/2026 16,750 0 (0%) 2,022,600 33,717.84 0 0 16,750 17,900 15,600
25/03/2026 16,750 -0.05 (-0.3%) 1,774,600 29,697 0 0 16,800 17,950 15,650
24/03/2026 16,800 0 (0%) 1,994,400 33,260.98 0 0 16,800 17,950 15,650
23/03/2026 16,800 -0.1 (-0.59%) 1,855,100 30,935.4 0 0 16,900 18,050 15,750
20/03/2026 16,900 -0.05 (-0.29%) 1,830,300 30,798.84 27,000 450.93 16,950 18,100 15,800
19/03/2026 16,950 0.15 (0.89%) 2,877,700 48,338.02 0 0 16,800 17,950 15,650
18/03/2026 16,800 0.15 (0.9%) 1,828,900 30,543.11 24,500,000 414,480 16,650 17,800 15,500
17/03/2026 16,650 0.1 (0.6%) 1,751,800 29,057.95 16,200,000 268,920 16,550 17,700 15,400
16/03/2026 16,550 0 (0%) 2,104,500 34,659.89 17,600,000 292,160 16,550 17,700 15,400

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