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
27/10/2026 33,550 -0.25 (-0.74%) 18,462,300 620,420.19 4,015,000 135,845.43 33,800 36,150 31,450
26/10/2026 33,800 -0.4 (-1.17%) 18,096,000 614,130.6 415,000 13,990 34,200 36,550 31,850
23/10/2026 34,200 0.05 (0.15%) 16,305,300 554,998.03 4,485,000 153,214.78 34,150 36,500 31,800
22/10/2026 34,150 -0.25 (-0.73%) 14,608,300 499,043.01 8,210,000 277,852.3 34,400 36,800 32,000
21/10/2026 34,400 0.45 (1.33%) 20,321,400 696,069.06 4,451,200 152,557.52 33,950 36,300 31,600
20/10/2026 33,950 0.7 (2.11%) 30,397,600 1,021,469.43 2,684,500 90,338.75 33,250 35,550 30,950
19/10/2026 33,250 0.05 (0.15%) 19,652,200 650,490.56 101,700 3,415.35 33,200 35,500 30,900
16/10/2026 33,200 0.3 (0.91%) 12,740,900 420,699.95 945,500 31,168.6 32,900 35,200 30,600
15/10/2026 32,900 -0.1 (-0.3%) 16,071,800 526,510.14 732,000 22,671.6 33,000 35,300 30,700
14/10/2026 33,000 0.05 (0.15%) 18,952,500 626,113.54 5,420,000 178,585 32,950 35,250 30,650
13/10/2026 32,950 0.35 (1.07%) 23,179,700 762,300.3 30,000 915 32,600 34,850 30,350
12/10/2026 32,600 0.25 (0.77%) 21,292,500 693,455.11 2,880,000 89,560 32,350 34,600 30,100
09/10/2026 32,350 0.45 (1.41%) 15,207,700 487,978.53 20,000 680 31,900 34,100 29,700
08/10/2026 31,900 -0.4 (-1.24%) 13,146,800 422,823.28 15,300,000 501,280 32,300 34,550 30,050
07/10/2026 32,300 -0.15 (-0.46%) 14,882,800 477,748.75 1,080,000 34,986 32,450 34,700 30,200
06/10/2026 32,450 -0.05 (-0.15%) 16,131,700 519,731.83 14,420,000 467,486.5 32,500 34,750 30,250
05/10/2026 32,500 0.25 (0.78%) 18,043,200 579,659.64 1,500,000 49,077 32,250 34,500 30,000
02/10/2026 32,250 -0.75 (-2.27%) 14,182,100 460,462.28 3,950,000 128,952.4 33,000 35,300 30,700
01/10/2026 33,000 0.45 (1.38%) 17,097,100 559,461.05 7,501,300 241,295.89 32,550 34,800 30,300
30/09/2026 32,550 -0.05 (-0.15%) 16,570,700 538,649.26 17,375,000 567,554.5 32,600 34,850 30,350
29/09/2026 32,600 -0.25 (-0.76%) 15,103,700 491,469.81 6,263,800 200,292.28 32,850 35,100 30,600
28/09/2026 32,850 -0.4 (-1.2%) 21,588,800 705,848.75 1,711,000 57,826.25 33,250 35,550 30,950
25/09/2026 33,250 0.3 (0.91%) 27,899,800 926,472.1 4,163,000 140,390.24 32,950 35,250 30,650
24/09/2026 32,950 -0.2 (-0.6%) 16,336,800 538,278.86 540,000 17,337.86 33,150 35,450 30,850
23/09/2026 33,150 0.85 (2.63%) 39,007,100 1,288,739.08 4,583,000 151,964.64 32,300 34,550 30,050
22/09/2026 32,300 0.05 (0.16%) 11,125,400 359,307.35 640,000 20,196 32,250 34,500 30,000
21/09/2026 32,250 0.65 (2.06%) 14,620,400 466,663.76 1,060,000 33,880 31,600 33,800 29,400
18/09/2026 31,600 -1.05 (-3.22%) 15,676,600 505,757 340,000 10,956.2 32,650 34,900 30,400
17/09/2026 32,650 0.2 (0.62%) 12,488,900 406,188.78 80,000 2,720 32,450 34,700 30,200
16/09/2026 32,450 0.25 (0.78%) 9,514,400 306,269.72 430,000 13,910 32,200 34,450 29,950
15/09/2026 32,200 0.35 (1.1%) 9,080,700 292,250.95 110,000 3,445 31,850 34,050 29,650
14/09/2026 31,850 0.25 (0.79%) 11,777,000 374,807.81 3,808,500 120,587.1 31,600 33,800 29,400
11/09/2026 31,600 -0.8 (-2.47%) 15,192,300 484,038.21 30,000 915 32,400 34,650 30,150
10/09/2026 32,400 0 (0%) 5,852,200 189,381.43 365,000 11,790.5 32,400 34,650 30,150
09/09/2026 32,400 0.45 (1.41%) 10,974,600 355,680.59 4,382,000 140,051.4 31,950 34,150 29,750
08/09/2026 31,950 0.05 (0.16%) 7,754,000 248,174.58 50,000 1,630 31,900 34,100 29,700
07/09/2026 31,900 -0.7 (-2.15%) 11,450,100 368,579.37 17,284,633 564,575.03 32,600 34,850 30,350
04/09/2026 32,600 0.5 (1.56%) 12,024,400 389,558.74 0 0 32,100 34,300 29,900
03/09/2026 32,100 -1.3 (-3.89%) 25,003,600 812,260.19 50,000 1,675.65 33,400 35,700 31,100
28/08/2026 33,400 -0.7 (-2.05%) 27,675,200 920,757.34 1,130,000 36,354.5 34,100 36,450 31,750
27/08/2026 34,100 0.65 (1.94%) 32,608,700 1,111,634.75 0 0 33,450 35,750 31,150
26/08/2026 33,450 2.15 (6.87%) 39,167,000 1,272,235.77 16,679,000 516,119.5 31,300 33,450 29,150
25/08/2026 31,300 -0.15 (-0.48%) 14,732,000 464,074.17 5,222,000 164,707.38 31,450 33,650 29,250
24/08/2026 31,450 -0.2 (-0.63%) 10,086,100 318,955.97 7,441,000 235,631.95 31,650 33,850 29,450
21/08/2026 31,650 0.65 (2.1%) 9,772,000 305,917.04 4,649,000 147,275.7 31,000 33,150 28,850
20/08/2026 31,000 0 (0%) 6,415,500 198,881.2 3,051,000 91,530 31,000 33,150 28,850
19/08/2026 31,000 0.15 (0.49%) 8,372,700 258,502.72 3,805,000 117,582.75 30,850 33,000 28,700
18/08/2026 30,850 -0.95 (-2.99%) 14,744,200 458,845.56 20,000 660 31,800 34,000 29,600
17/08/2026 31,800 -0.2 (-0.63%) 10,961,200 348,538.21 30,000 894 32,000 34,200 29,800
14/08/2026 32,000 0.3 (0.95%) 15,485,400 493,417.75 2,005,000 62,529 31,700 33,900 29,500
13/08/2026 31,700 0.2 (0.63%) 33,919,400 1,079,351.08 1,760,000 55,355.4 31,500 33,700 29,300
12/08/2026 31,500 0.5 (1.61%) 15,306,400 477,737.14 2,126,400 66,595.86 31,000 33,150 28,850
11/08/2026 31,000 -0.35 (-1.12%) 18,021,000 560,819.41 1,945,700 61,396.09 31,350 33,500 29,200
10/08/2026 31,350 1.65 (5.56%) 34,812,900 1,063,323.97 140,000 4,240 29,700 31,750 27,650
07/08/2026 29,700 0.5 (1.71%) 22,690,400 662,391.47 83,000 2,573 29,200 31,200 27,200
06/08/2026 29,200 -0.45 (-1.52%) 11,006,100 323,833.67 1,361,500 40,845 29,650 31,700 27,600
05/08/2026 29,650 0 (0%) 12,029,900 357,909.82 1,523,000 44,022 29,650 31,700 27,600
04/08/2026 29,650 -0.3 (-1.%) 9,310,400 276,413.96 5,379,000 169,006.5 29,950 32,000 27,900
03/08/2026 29,950 1 (3.45%) 13,434,400 398,322.85 1,400,000 40,530 28,950 30,950 26,950
31/07/2026 28,950 -0.35 (-1.19%) 11,594,700 338,554.09 385,000 12,029.75 29,300 31,350 27,250
30/07/2026 29,300 0.9 (3.17%) 19,699,200 571,752.87 3,853,600 110,690.25 28,400 30,350 26,450
29/07/2026 28,400 -0.1 (-0.35%) 8,541,800 242,026.41 1,110,000 30,061 28,500 30,450 26,550
28/07/2026 28,500 0.25 (0.88%) 10,441,600 295,436.62 5,157,600 146,395.84 28,250 30,200 26,300
27/07/2026 28,250 -0.35 (-1.22%) 10,295,400 295,035.5 100,000 2,926 28,600 30,600 26,600
24/07/2026 28,600 -0.65 (-2.22%) 10,695,100 307,951.3 120,000 3,435 29,250 31,250 27,250
23/07/2026 29,250 0.25 (0.86%) 16,985,100 491,417.26 40,000 1,116 29,000 31,000 27,000
22/07/2026 29,000 -0.8 (-2.68%) 19,146,900 568,384.07 6,545,000 194,481.5 29,800 31,850 27,750
21/07/2026 29,800 -0.15 (-0.5%) 10,138,100 303,279.18 12,824,000 386,950 29,950 32,000 27,900
20/07/2026 29,950 -1.5 (-4.77%) 14,287,800 435,392.47 2,330,500 76,430.92 31,450 33,650 29,250
17/07/2026 31,450 -0.45 (-1.41%) 7,054,000 223,187.38 655,000 20,691 31,900 34,100 29,700
16/07/2026 31,900 0.4 (1.27%) 14,633,400 458,374.5 155,000 5,051.5 31,500 33,700 29,300
15/07/2026 31,500 -0.7 (-2.17%) 8,134,600 258,710.95 1,470,000 49,644 32,200 34,450 29,950
14/07/2026 32,200 -0.15 (-0.46%) 11,243,700 359,560.82 4,750,000 153,767 32,350 34,600 30,100
13/07/2026 32,350 -0.05 (-0.15%) 19,906,700 635,175.96 120,000 3,943 32,400 34,650 30,150
10/07/2026 32,400 -0.75 (-2.26%) 16,294,000 532,658.82 937,077 31,749.11 33,150 35,450 30,850
09/07/2026 33,150 -0.6 (-1.78%) 11,473,700 382,636.64 50,000 1,600 33,750 36,100 31,400
08/07/2026 33,750 -0.1 (-0.3%) 12,585,200 427,419.7 2,820,000 95,920 33,850 36,200 31,500
07/07/2026 33,850 0.1 (0.3%) 7,544,400 253,822.15 0 0 33,750 36,100 31,400
06/07/2026 33,750 0.15 (0.45%) 10,686,300 359,610.98 292,700 9,810.08 33,600 35,950 31,250
03/07/2026 33,600 -0.25 (-0.74%) 15,380,400 514,566.95 920,000 30,822.38 33,850 36,200 31,500
02/07/2026 33,850 -0.45 (-1.31%) 12,377,100 422,295.78 1,400,000 48,853 34,300 36,700 31,900
01/07/2026 34,300 0.8 (2.39%) 14,899,400 509,890.36 1,408,800 44,958.44 33,500 35,800 31,200
30/06/2026 33,500 -0.3 (-0.89%) 9,363,600 314,542.81 8,244,400 287,294.39 33,800 36,150 31,450
29/06/2026 33,800 0.4 (1.2%) 14,115,800 475,244.71 120,000 4,200 33,400 35,700 31,100
26/06/2026 33,400 0 (0%) 10,271,000 340,182.7 1,369,350 42,808.72 33,400 35,700 31,100
25/06/2026 33,400 0.9 (2.77%) 20,973,800 694,197.74 3,950,000 130,252.84 32,500 34,750 30,250
24/06/2026 32,500 0.45 (1.4%) 17,964,000 583,640.81 2,537,000 77,010.8 32,050 34,250 29,850
23/06/2026 32,050 1.15 (3.72%) 28,233,400 908,945.61 1,362,000 42,105.5 30,900 33,050 28,750
22/06/2026 30,900 -0.05 (-0.16%) 5,678,600 176,221.1 310,000 9,513.32 30,950 33,100 28,800
19/06/2026 30,950 -0.25 (-0.8%) 10,874,100 337,115.58 7,276,600 224,439.28 31,200 33,350 29,050
18/06/2026 31,200 -0.25 (-0.79%) 8,917,000 278,741.38 1,470,000 45,926.35 31,450 33,650 29,250
17/06/2026 31,450 -0.3 (-0.94%) 16,629,400 523,659.31 20,506,000 651,920.65 31,750 33,950 29,550
16/06/2026 31,750 0.05 (0.16%) 7,120,000 225,675.66 400,200 13,433.9 31,700 33,900 29,500
15/06/2026 31,700 0.45 (1.44%) 10,553,500 332,703.61 39,553,000 1,234,246.84 31,250 33,400 29,100
12/06/2026 31,250 0.4 (1.3%) 10,931,200 341,803.66 3,380,000 105,216 30,850 33,000 28,700
11/06/2026 30,850 -0.1 (-0.32%) 6,590,700 203,699.77 1,000,000 28,800 30,950 33,100 28,800
10/06/2026 30,950 0.05 (0.16%) 4,691,800 145,444.2 9,758,000 308,157.5 30,900 33,050 28,750
09/06/2026 30,900 0.05 (0.16%) 9,572,400 296,227.38 3,115,970 99,860.07 30,850 33,000 28,700
08/06/2026 30,850 -0.85 (-2.68%) 9,610,500 299,186.39 1,270,000 40,112 31,700 33,900 29,500
05/06/2026 31,700 0.25 (0.79%) 5,839,000 185,634.59 3,205,970 103,613.33 31,450 33,650 29,250
04/06/2026 31,450 -0.1 (-0.32%) 6,761,500 213,303.41 1,290,000 40,678.5 31,550 33,750 29,350
03/06/2026 31,550 -0.35 (-1.1%) 11,052,800 350,445.12 1,020,000 32,600 31,900 34,100 29,700
02/06/2026 31,900 -0.45 (-1.39%) 8,472,100 272,136.38 90,000 3,026 32,350 34,600 30,100
01/06/2026 32,350 -0.4 (-1.22%) 5,957,400 193,908.76 230,000 7,597 32,750 35,000 30,500
29/05/2026 32,750 0.15 (0.46%) 6,878,700 226,097.08 14,197,300 465,461.38 32,600 34,850 30,350
28/05/2026 32,600 -1.05 (-3.12%) 8,065,900 267,235.98 230,000 8,139 33,650 36,000 31,300
27/05/2026 33,650 0.75 (2.28%) 16,305,800 543,490.8 8,683,100 283,671.63 32,900 35,200 30,600
26/05/2026 32,900 0.35 (1.08%) 5,439,700 178,213.53 0 0 32,550 34,800 30,300
25/05/2026 32,550 0.35 (1.09%) 6,800,800 220,924.23 2,520,000 81,189 32,200 34,450 29,950
22/05/2026 32,200 -0.05 (-0.16%) 7,157,000 229,402.8 2,687,000 86,057.5 32,250 34,500 30,000
21/05/2026 32,250 -0.2 (-0.62%) 9,017,000 291,802.03 40,000 1,298 32,450 34,700 30,200
20/05/2026 32,450 -0.15 (-0.46%) 19,950,800 635,969.2 5,738,000 183,571 32,600 34,850 30,350
19/05/2026 32,600 -0.7 (-2.1%) 15,755,800 517,594.26 276,900 9,175.28 33,300 35,600 31,000
18/05/2026 34,000 -0.05 (-0.15%) 12,191,600 413,231.87 0 0 34,050 36,400 31,700
15/05/2026 34,050 0.05 (0.15%) 22,577,300 776,394.94 214,000 7,230 34,000 36,350 31,650
14/05/2026 34,000 0.4 (1.19%) 10,236,700 346,134.87 150,000 5,076.15 33,600 35,950 31,250
13/05/2026 33,600 -0.2 (-0.59%) 11,500,800 387,719.55 4,162,000 141,241.65 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 9,674,900 326,566.49 662,200 21,872.82 33,800 36,150 31,450
11/05/2026 33,800 -0.05 (-0.15%) 10,445,400 353,482.76 430,000 14,896.8 33,850 36,200 31,500
08/05/2026 33,850 0.15 (0.45%) 10,525,100 355,851.39 975,000 33,514.65 33,700 36,050 31,350
07/05/2026 33,700 -0.2 (-0.59%) 9,746,800 329,957.05 578,900 18,814.49 33,900 36,250 31,550
06/05/2026 33,900 0.6 (1.8%) 7,863,100 264,066.54 247,180 8,114.58 33,300 35,600 31,000
05/05/2026 33,300 -0.25 (-0.75%) 10,590,600 349,463.65 3,860,888 129,010.9 33,550 35,850 31,250
04/05/2026 33,550 -0.3 (-0.89%) 11,611,400 390,352.93 2,204,600 76,111.18 33,850 36,200 31,500
29/04/2026 33,850 -0.75 (-2.17%) 16,456,400 557,495.19 1,145,000 40,348.5 34,600 37,000 32,200
28/04/2026 34,600 0.35 (1.02%) 16,775,400 581,962.35 250,000 8,585 34,250 36,600 31,900

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