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
16/10/2026 17,400 -0.05 (-0.29%) 319,700 5,623.92 0 0 17,450 18,650 16,250
15/10/2026 17,450 0.1 (0.58%) 208,600 3,637.52 0 0 17,350 18,550 16,150
14/10/2026 17,350 -0.1 (-0.57%) 191,600 3,291.72 0 0 17,450 18,650 16,250
13/10/2026 17,450 0 (0%) 275,200 4,812.88 0 0 17,450 18,650 16,250
12/10/2026 17,450 0.55 (3.25%) 302,000 5,206.11 0 0 16,900 18,050 15,750
09/10/2026 16,900 -0.25 (-1.46%) 256,600 4,377.42 0 0 17,150 18,350 15,950
08/10/2026 17,150 0.1 (0.59%) 261,300 4,523.96 0 0 17,050 18,200 15,900
07/10/2026 17,050 0.35 (2.1%) 205,000 3,461.8 0 0 16,700 17,850 15,550
06/10/2026 16,700 0.15 (0.91%) 293,000 4,844.27 0 0 16,550 17,700 15,400
05/10/2026 16,550 -0.25 (-1.49%) 266,000 4,429.31 0 0 16,800 17,950 15,650
02/10/2026 16,800 -0.35 (-2.04%) 238,300 4,040.91 0 0 17,150 18,350 15,950
01/10/2026 17,150 -0.15 (-0.87%) 107,400 1,848.04 0 0 17,300 18,500 16,100
30/09/2026 17,300 0.1 (0.58%) 248,500 4,328.7 0 0 17,200 18,400 16,000
29/09/2026 17,200 -0.1 (-0.58%) 213,500 3,683.17 0 0 17,300 18,500 16,100
28/09/2026 17,300 -0.55 (-3.08%) 382,200 6,687.5 0 0 17,850 19,050 16,650
25/09/2026 17,850 -0.35 (-1.92%) 172,200 3,098.38 0 0 18,200 19,450 16,950
24/09/2026 18,200 0.1 (0.55%) 465,600 8,558.94 0 0 18,100 19,350 16,850
23/09/2026 18,100 0.4 (2.26%) 340,600 6,132.7 0 0 17,700 18,900 16,500
22/09/2026 17,700 0 (0%) 246,200 4,358.88 0 0 17,700 18,900 16,500
21/09/2026 17,700 -0.15 (-0.84%) 282,600 5,039.57 0 0 17,850 19,050 16,650
18/09/2026 17,850 0.2 (1.13%) 203,500 3,632.95 0 0 17,650 18,850 16,450
17/09/2026 17,650 0.1 (0.57%) 232,800 4,131.32 0 0 17,550 18,750 16,350
16/09/2026 17,550 0 (0%) 316,500 5,592.98 0 0 17,550 18,750 16,350
15/09/2026 17,550 -0.05 (-0.28%) 243,700 4,292.97 0 0 17,600 18,800 16,400
14/09/2026 17,600 -0.4 (-2.22%) 310,300 5,492.43 0 0 18,000 19,250 16,750
11/09/2026 18,000 -0.45 (-2.44%) 353,000 6,411.68 0 0 18,450 19,700 17,200
10/09/2026 19,450 -0.15 (-0.77%) 284,900 5,532.71 0 0 19,600 20,950 18,250
09/09/2026 19,600 -0.3 (-1.51%) 493,700 9,728.78 0 0 19,900 21,250 18,550
08/09/2026 19,900 -0.2 (-1.%) 276,600 5,548.55 0 0 20,100 21,500 18,700
07/09/2026 20,100 0.25 (1.26%) 620,800 12,578.91 0 0 19,850 21,200 18,500
04/09/2026 19,850 -0.05 (-0.25%) 188,300 3,750.98 0 0 19,900 21,250 18,550
03/09/2026 19,900 0.2 (1.02%) 483,800 9,607.06 0 0 19,700 21,050 18,350
28/08/2026 19,700 -0.05 (-0.25%) 281,100 5,555.72 0 0 19,750 21,100 18,400
27/08/2026 19,750 -0.1 (-0.5%) 275,200 5,456.24 0 0 19,850 21,200 18,500
26/08/2026 19,850 0.15 (0.76%) 586,400 11,778.87 0 0 19,700 21,050 18,350
25/08/2026 19,700 0.15 (0.77%) 666,800 13,291.79 0 0 19,550 20,900 18,200
24/08/2026 19,550 -0.15 (-0.76%) 558,600 11,009.99 0 0 19,700 21,050 18,350
21/08/2026 19,700 0.75 (3.96%) 685,300 13,262.14 0 0 18,950 20,250 17,650
20/08/2026 18,950 -0.15 (-0.79%) 245,700 4,675.28 0 0 19,100 20,400 17,800
19/08/2026 19,100 -0.05 (-0.26%) 316,800 6,079.6 0 0 19,150 20,450 17,850
18/08/2026 19,150 -0.5 (-2.54%) 411,200 8,072.92 0 0 19,650 21,000 18,300
17/08/2026 19,650 0.15 (0.77%) 290,800 5,689.16 0 0 19,500 20,850 18,150
14/08/2026 19,500 -0.45 (-2.26%) 552,000 10,860.9 0 0 19,950 21,300 18,600
13/08/2026 19,950 -0.2 (-0.99%) 619,000 12,471.82 0 0 20,150 21,550 18,750
12/08/2026 20,150 0.1 (0.5%) 766,600 15,458.47 0 0 20,050 21,450 18,650
11/08/2026 20,050 -0.45 (-2.2%) 629,400 12,654.76 0 0 20,500 21,900 19,100
10/08/2026 20,500 1.1 (5.67%) 1,278,300 25,764.41 0 0 19,400 20,750 18,050
07/08/2026 19,400 1.25 (6.89%) 529,700 10,186.86 0 0 18,150 19,400 16,900
06/08/2026 18,150 -0.3 (-1.63%) 347,800 6,358.17 0 0 18,450 19,700 17,200
05/08/2026 18,450 -0.2 (-1.07%) 453,300 8,476.39 0 0 18,650 19,950 17,350
04/08/2026 18,650 0.05 (0.27%) 264,100 4,951.19 0 0 18,600 19,900 17,300
03/08/2026 18,600 0.95 (5.38%) 523,500 9,579.97 0 0 17,650 18,850 16,450
31/07/2026 17,650 -0.3 (-1.67%) 383,900 6,851.53 0 0 17,950 19,200 16,700
30/07/2026 17,950 0.6 (3.46%) 367,200 6,547.36 0 0 17,350 18,550 16,150
29/07/2026 17,350 -0.05 (-0.29%) 230,900 4,019.42 0 0 17,400 18,600 16,200
28/07/2026 17,400 0.25 (1.46%) 446,500 7,699.79 0 0 17,150 18,350 15,950
27/07/2026 17,150 -1.25 (-6.79%) 693,400 12,200.13 0 0 18,400 19,650 17,150
24/07/2026 18,400 -0.45 (-2.39%) 162,800 3,013.41 0 0 18,850 20,150 17,550
23/07/2026 18,850 0.1 (0.53%) 496,100 9,130.39 0 0 18,750 20,050 17,450
22/07/2026 18,750 -0.3 (-1.57%) 298,800 5,636.13 0 0 19,050 20,350 17,750
21/07/2026 19,050 -0.2 (-1.04%) 349,900 6,702.54 0 0 19,250 20,550 17,950
20/07/2026 19,250 -0.95 (-4.7%) 431,300 8,452.65 0 0 20,200 21,600 18,800
17/07/2026 20,200 0.05 (0.25%) 170,300 3,427.71 0 0 20,150 21,550 18,750
16/07/2026 20,150 -0.25 (-1.23%) 394,400 7,904.44 0 0 20,400 21,800 19,000
15/07/2026 20,400 -0.25 (-1.21%) 157,000 3,195.71 0 0 20,650 22,050 19,250
14/07/2026 20,650 0.1 (0.49%) 172,300 3,526.11 0 0 20,550 21,950 19,150
13/07/2026 20,550 -0.45 (-2.14%) 374,700 7,679.7 0 0 21,000 22,450 19,550
10/07/2026 21,000 -0.4 (-1.87%) 268,400 5,692.72 0 0 21,400 22,850 19,950
09/07/2026 21,400 -0.05 (-0.23%) 143,900 3,072.51 0 0 21,450 22,950 19,950
08/07/2026 21,450 0.25 (1.18%) 395,500 8,333.45 0 0 21,200 22,650 19,750
07/07/2026 21,200 0.1 (0.47%) 424,600 8,963.22 0 0 21,100 22,550 19,650
06/07/2026 21,100 -1.1 (-4.95%) 881,300 18,962.61 0 0 22,200 23,750 20,650
03/07/2026 22,200 -0.35 (-1.55%) 419,100 9,349.08 0 0 22,550 24,100 21,000
02/07/2026 22,550 -0.2 (-0.88%) 217,500 4,918.03 0 0 22,750 24,300 21,200
01/07/2026 22,750 0.3 (1.34%) 274,700 6,233.49 0 0 22,450 24,000 20,900
30/06/2026 22,450 0 (0%) 243,400 5,495 0 0 22,450 24,000 20,900
29/06/2026 22,450 0.15 (0.67%) 234,800 5,237.39 0 0 22,300 23,850 20,750
26/06/2026 22,300 -0.05 (-0.22%) 166,400 3,727.89 0 0 22,350 23,900 20,800
25/06/2026 22,350 -0.15 (-0.67%) 152,700 3,417.17 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 229,900 5,164.2 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.45 (-1.96%) 441,600 10,074.31 0 0 23,000 24,600 21,400
22/06/2026 23,000 -0.1 (-0.43%) 275,200 6,329.3 0 0 23,100 24,700 21,500
19/06/2026 23,100 -0.2 (-0.86%) 335,600 7,796.23 0 0 23,300 24,900 21,700
18/06/2026 23,300 -0.45 (-1.89%) 486,700 11,425.93 0 0 23,750 25,400 22,100
17/06/2026 23,750 0.25 (1.06%) 686,800 16,385.21 0 0 23,500 25,100 21,900
16/06/2026 23,500 -0.1 (-0.42%) 347,500 8,167.9 0 0 23,600 25,250 21,950
15/06/2026 23,600 0 (0%) 669,200 15,773.46 0 0 23,600 25,250 21,950
12/06/2026 23,600 -0.1 (-0.42%) 385,600 9,075.97 0 0 23,700 25,350 22,050
11/06/2026 23,700 0.95 (4.18%) 1,179,800 27,580.39 0 0 22,750 24,300 21,200
10/06/2026 22,750 0.2 (0.89%) 210,800 4,791.32 0 0 22,550 24,100 21,000
09/06/2026 22,550 0.3 (1.35%) 292,000 6,535.21 0 0 22,250 23,800 20,700
08/06/2026 22,250 -0.55 (-2.41%) 471,500 10,526.83 0 0 22,800 24,350 21,250
05/06/2026 22,800 -0.1 (-0.44%) 321,700 7,346.87 0 0 22,900 24,500 21,300
04/06/2026 22,900 -0.1 (-0.43%) 313,100 7,188.8 0 0 23,000 24,600 21,400
03/06/2026 23,000 0.05 (0.22%) 532,600 12,160.68 0 0 22,950 24,550 21,350
02/06/2026 22,950 -0.55 (-2.34%) 646,200 14,901.41 0 0 23,500 25,100 21,900
01/06/2026 23,500 0.85 (3.75%) 771,700 18,121.96 0 0 22,650 24,200 21,100
29/05/2026 22,650 -1.65 (-6.79%) 5,023,400 114,963.15 0 0 24,300 26,000 22,600
28/05/2026 24,300 -0.4 (-1.62%) 680,800 16,754.01 0 0 24,700 26,400 23,000
27/05/2026 24,700 -0.2 (-0.8%) 588,800 14,619.02 0 0 24,900 26,600 23,200
26/05/2026 24,900 -0.1 (-0.4%) 405,700 10,101.29 0 0 25,000 26,750 23,250
25/05/2026 25,000 0.3 (1.21%) 331,100 8,286.06 0 0 24,700 26,400 23,000
22/05/2026 24,700 -0.3 (-1.2%) 593,800 14,649.46 0 0 25,000 26,750 23,250
21/05/2026 25,000 -0.4 (-1.57%) 443,200 11,098.4 0 0 25,400 27,150 23,650
20/05/2026 25,400 -0.1 (-0.39%) 693,500 17,314.23 0 0 25,500 27,250 23,750
19/05/2026 25,500 -0.05 (-0.2%) 465,700 11,936.78 0 0 25,550 27,300 23,800
18/05/2026 25,550 -0.35 (-1.35%) 638,200 16,343.63 0 0 25,900 27,700 24,100
15/05/2026 25,900 -0.15 (-0.58%) 496,500 12,865.12 0 0 26,050 27,850 24,250
14/05/2026 26,050 -0.25 (-0.95%) 294,400 7,730.12 0 0 26,300 28,100 24,500
13/05/2026 26,300 0.45 (1.74%) 439,400 11,387.21 0 0 25,850 27,650 24,050
12/05/2026 25,850 0.15 (0.58%) 468,200 12,090.65 0 0 25,700 27,450 23,950
11/05/2026 25,700 -1 (-3.75%) 1,329,500 34,739.72 0 0 26,700 28,550 24,850
08/05/2026 26,700 -0.55 (-2.02%) 937,100 25,076.97 0 0 27,250 29,150 25,350
07/05/2026 27,250 0 (0%) 647,600 17,728.74 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 416,400 11,284.8 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.5 (-1.82%) 435,600 11,837.7 0 0 27,500 29,400 25,600
04/05/2026 27,500 0.3 (1.1%) 361,600 9,911.15 0 0 27,200 29,100 25,300
29/04/2026 27,200 0 (0%) 595,900 16,147.27 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.5 (-1.81%) 587,600 16,106.1 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.3 (-1.07%) 534,300 14,782.2 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.3 (-1.06%) 745,900 20,862.67 0 0 28,300 30,250 26,350
22/04/2026 28,300 -0.05 (-0.18%) 227,400 6,442.63 0 0 28,350 30,300 26,400
21/04/2026 28,350 -0.65 (-2.24%) 830,000 23,780.89 0 0 29,000 31,000 27,000
20/04/2026 29,000 -0.1 (-0.34%) 441,700 12,797.91 0 0 29,100 31,100 27,100
17/04/2026 29,100 -0.15 (-0.51%) 896,800 26,455.17 0 0 29,250 31,250 27,250
16/04/2026 29,250 0.35 (1.21%) 1,028,600 29,992.15 0 0 28,900 30,900 26,900

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