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 57,800 0.4 (0.7%) 541,300 31,329.8 0 0 57,400 61,400 53,400
19/08/2026 57,400 -0.6 (-1.03%) 3,770,600 216,711.96 0 0 58,000 62,000 54,000
18/08/2026 58,000 -0.2 (-0.34%) 2,888,000 168,307.49 90,000 5,391 58,200 62,200 54,200
17/08/2026 58,200 -0.3 (-0.51%) 2,745,300 160,482.6 0 0 58,500 62,500 54,500
14/08/2026 58,500 -1 (-1.68%) 4,805,500 283,359.93 90,000 5,487.5 59,500 63,600 55,400
13/08/2026 59,500 -0.2 (-0.34%) 4,579,700 273,988.71 57,000 3,429.9 59,700 63,800 55,600
12/08/2026 59,700 -0.1 (-0.17%) 2,384,500 143,013.23 0 0 59,800 63,900 55,700
11/08/2026 59,800 -0.5 (-0.83%) 4,065,600 244,814.28 134,000 8,117.5 60,300 64,500 56,100
10/08/2026 60,300 0.6 (1.01%) 2,714,200 163,236.87 0 0 59,700 63,800 55,600
07/08/2026 59,700 0.7 (1.19%) 6,522,200 392,536.84 857,000 51,569.4 59,000 63,100 54,900
06/08/2026 59,000 -0.3 (-0.51%) 2,962,800 174,807.22 1,650,000 97,845 59,300 63,400 55,200
05/08/2026 59,300 -0.7 (-1.17%) 3,663,100 218,702.57 1,085,000 69,640 60,000 64,200 55,800
04/08/2026 60,000 -0.8 (-1.32%) 5,093,100 305,668.81 113,000 6,715.7 60,800 65,000 56,600
03/08/2026 60,800 1.5 (2.53%) 7,642,500 462,162.22 0 0 59,300 63,400 55,200
31/07/2026 59,300 2.8 (4.96%) 18,314,600 1,085,096.92 40,000 2,356 56,500 60,400 52,600
30/07/2026 56,500 1.9 (3.48%) 5,427,800 303,248.28 0 0 54,600 58,400 50,800
29/07/2026 54,600 0.5 (0.92%) 2,072,300 112,659.77 0 0 54,100 57,800 50,400
28/07/2026 54,100 0.1 (0.19%) 2,607,000 140,958.48 0 0 54,000 57,700 50,300
27/07/2026 54,000 -0.1 (-0.18%) 2,581,300 139,665.98 20,000 1,150 54,100 57,800 50,400
24/07/2026 54,100 0.1 (0.19%) 2,503,700 135,952.38 0 0 54,000 57,700 50,300
23/07/2026 54,000 -0.1 (-0.18%) 7,435,600 398,109.83 0 0 54,100 57,800 50,400
22/07/2026 54,500 -2.2 (-3.88%) 9,173,400 508,487.75 0 0 56,700 60,600 52,800
21/07/2026 56,700 0 (0%) 3,413,200 194,093.08 0 0 56,700 60,600 52,800
20/07/2026 56,700 -1.8 (-3.08%) 8,536,800 486,847.76 1,500,000 92,250 58,500 62,500 54,500
17/07/2026 58,500 -0.9 (-1.52%) 1,990,100 117,052.67 0 0 59,400 63,500 55,300
16/07/2026 59,400 0.2 (0.34%) 3,349,700 197,144.61 0 0 59,200 63,300 55,100
15/07/2026 59,200 0 (0%) 2,633,300 155,359.36 30,000 1,653 59,200 63,300 55,100
14/07/2026 59,200 0.3 (0.51%) 2,829,200 167,290.47 1,103,000 65,373.71 58,900 63,000 54,800
13/07/2026 58,900 -1.6 (-2.64%) 6,789,000 403,000.53 0 0 60,500 64,700 56,300
10/07/2026 60,500 -0.6 (-0.98%) 3,016,400 183,534.89 835,211 51,648.61 61,100 65,300 56,900
09/07/2026 61,100 -0.5 (-0.81%) 2,209,800 135,196.03 0 0 61,600 65,900 57,300
08/07/2026 61,600 0.3 (0.49%) 2,051,000 126,161.99 0 0 61,300 65,500 57,100
07/07/2026 61,300 0.1 (0.16%) 2,547,200 155,779.57 176,000 11,359.92 61,200 65,400 57,000
06/07/2026 61,200 -0.8 (-1.29%) 4,173,100 257,199.14 0 0 62,000 66,300 57,700
03/07/2026 62,000 -0.1 (-0.16%) 2,601,900 161,755.21 0 0 62,100 66,400 57,800
02/07/2026 62,100 -0.9 (-1.43%) 2,744,500 171,687.12 176,000 11,405.68 63,000 67,400 58,600
01/07/2026 63,000 0.8 (1.29%) 4,232,900 265,392.03 250,000 16,450 62,200 66,500 57,900
30/06/2026 62,200 0.2 (0.32%) 4,622,500 287,780.56 176,000 11,440 62,000 66,300 57,700
29/06/2026 62,000 0.6 (0.98%) 5,481,600 339,857.42 250,000 16,250 61,400 65,600 57,200
26/06/2026 61,400 0.6 (0.99%) 3,344,300 204,559.82 30,000 1,698 60,800 65,000 56,600
25/06/2026 60,800 -0.2 (-0.33%) 3,093,500 188,580.2 0 0 61,000 65,200 56,800
24/06/2026 61,000 -0.3 (-0.49%) 2,542,500 155,568.64 0 0 61,300 65,500 57,100
23/06/2026 61,300 0 (0%) 5,176,000 320,493.24 0 0 61,300 65,500 57,100
22/06/2026 61,300 -0.4 (-0.65%) 2,686,300 165,054.57 90,000 5,940 61,700 66,000 57,400
19/06/2026 61,700 0.1 (0.16%) 4,869,000 299,654.88 119,400 7,856.52 61,600 65,900 57,300
18/06/2026 61,600 -0.6 (-0.96%) 4,650,700 287,739.54 90,000 5,895 62,200 66,500 57,900
17/06/2026 62,200 0.4 (0.65%) 6,825,500 423,450.28 27,000 1,692.9 61,800 66,100 57,500
16/06/2026 61,800 0.2 (0.32%) 3,110,000 192,490.24 0 0 61,600 65,900 57,300
15/06/2026 61,600 0 (0%) 5,222,300 323,376.88 127,000 7,844.6 61,600 65,900 57,300
12/06/2026 61,600 0 (0%) 3,152,300 194,823.97 180,000 10,936.65 61,600 65,900 57,300
11/06/2026 61,600 -0.1 (-0.16%) 2,588,500 159,426.26 0 0 61,700 66,000 57,400
10/06/2026 61,700 0.2 (0.33%) 2,309,200 142,744.38 200,000 12,475 61,500 65,800 57,200
09/06/2026 61,500 0.2 (0.33%) 2,564,800 157,544.51 0 0 61,300 65,500 57,100
08/06/2026 61,300 -0.4 (-0.65%) 7,352,300 451,580.18 377,000 24,067 61,700 66,000 57,400
05/06/2026 61,700 -0.5 (-0.8%) 4,011,200 248,311.69 0 0 62,200 66,500 57,900
04/06/2026 62,200 0.3 (0.48%) 3,910,600 243,266.68 150,000 9,285 61,900 66,200 57,600
03/06/2026 61,900 0.3 (0.49%) 4,431,300 273,821.94 0 0 61,600 65,900 57,300
02/06/2026 61,600 -0.6 (-0.96%) 5,063,900 314,268.53 3,180,000 197,667 62,200 66,500 57,900
01/06/2026 62,200 0.2 (0.32%) 2,924,300 181,758.51 20,000 1,228 62,000 66,300 57,700
29/05/2026 62,000 -0.8 (-1.27%) 5,820,000 362,483.74 0 0 62,800 67,100 58,500
28/05/2026 62,800 -1.4 (-2.18%) 4,972,400 314,363.95 20,000 1,240 64,200 68,600 59,800
27/05/2026 64,200 -0.2 (-0.31%) 4,185,600 268,139.55 125,100 7,717 64,400 68,900 59,900
26/05/2026 64,400 0.7 (1.1%) 5,623,900 359,407.73 70,000 4,245 63,700 68,100 59,300
25/05/2026 63,700 0.2 (0.31%) 5,410,300 341,435.82 0 0 63,500 67,900 59,100
22/05/2026 63,500 -1.4 (-2.16%) 8,118,400 519,017.54 320,000 20,408 64,900 69,400 60,400
21/05/2026 64,900 0.3 (0.46%) 20,114,300 1,314,808.96 128,000 7,933.1 64,600 69,100 60,100
20/05/2026 64,600 0.2 (0.31%) 14,381,600 912,680.53 40,000 2,454 64,400 68,900 59,900
19/05/2026 64,400 1.2 (1.9%) 24,224,800 1,551,840.92 176,100 11,119.91 63,200 67,600 58,800
18/05/2026 63,200 2.5 (4.12%) 18,877,600 1,176,153.32 1,572,500 95,370.75 60,700 64,900 56,500
15/05/2026 60,700 -0.3 (-0.49%) 8,271,800 505,562.96 88,000 5,292.4 61,000 65,200 56,800
14/05/2026 61,000 0.9 (1.5%) 5,612,100 341,839.66 95,000 5,737.02 60,100 64,300 55,900
13/05/2026 60,100 0.2 (0.33%) 8,868,000 532,588.21 88,000 5,307.8 59,900 64,000 55,800
12/05/2026 59,900 -0.4 (-0.66%) 6,549,200 392,310.99 40,000 2,580 60,300 64,500 56,100
11/05/2026 60,300 -0.4 (-0.66%) 5,510,000 334,333.33 88,000 5,299.8 60,700 64,900 56,500
08/05/2026 60,700 0.4 (0.66%) 9,970,000 608,705.63 40,000 2,244 60,300 64,500 56,100
07/05/2026 60,300 -0.2 (-0.33%) 6,055,700 366,643.55 57,000 3,426 60,500 64,700 56,300
06/05/2026 60,500 0.6 (1.%) 5,807,400 349,004.72 120,000 7,211.5 59,900 64,000 55,800
05/05/2026 59,900 -0.8 (-1.32%) 6,407,700 384,480.01 97,100 5,811.4 60,700 64,900 56,500
04/05/2026 60,700 0.9 (1.51%) 7,506,200 454,242.1 110,000 7,029 59,800 63,900 55,700
29/04/2026 59,800 0 (0%) 6,431,000 385,541.99 67,000 4,045 59,800 63,900 55,700
28/04/2026 59,800 -0.8 (-1.32%) 7,596,400 458,898.44 55,000 3,363 60,600 64,800 56,400
24/04/2026 60,600 -2.2 (-3.5%) 11,882,500 730,333.18 87,000 5,245.6 62,800 67,100 58,500
23/04/2026 62,800 3.4 (5.72%) 35,200,000 2,195,095.39 95,000 5,932 59,400 63,500 55,300
22/04/2026 59,400 -0.2 (-0.34%) 3,011,000 178,851.53 67,000 3,878.5 59,600 63,700 55,500
21/04/2026 59,600 -0.5 (-0.83%) 6,379,000 382,832.61 132,000 8,060.2 60,100 64,300 55,900
20/04/2026 60,100 0.6 (1.01%) 6,442,900 386,202.74 142,000 8,691.2 59,500 63,600 55,400
17/04/2026 59,500 0.1 (0.17%) 4,257,800 253,681.01 178,000 10,774.9 59,400 63,500 55,300
16/04/2026 59,400 -0.5 (-0.83%) 4,174,500 248,589.24 112,000 6,970.6 59,900 64,000 55,800
15/04/2026 59,900 0.6 (1.01%) 8,919,600 535,665.61 222,000 13,872.48 59,300 63,400 55,200
14/04/2026 59,300 0.1 (0.17%) 5,548,100 329,617.45 5,663,000 350,301 59,200 63,300 55,100
13/04/2026 59,200 -0.6 (-1.%) 5,088,700 301,517.44 153,000 9,419.3 59,800 63,900 55,700
10/04/2026 59,800 0.4 (0.67%) 7,655,400 460,756.98 95,000 5,930 59,400 63,500 55,300
09/04/2026 59,400 -0.8 (-1.33%) 6,217,700 370,632.92 61,000 3,660 60,200 64,400 56,000
08/04/2026 60,200 2.2 (3.79%) 13,743,100 819,249.39 54,000 3,113.9 58,000 62,000 54,000
07/04/2026 58,000 0 (0%) 3,889,100 225,383.47 122,000 6,987 58,000 62,000 54,000
06/04/2026 58,000 0.3 (0.52%) 4,303,300 249,354.74 74,000 4,481.4 57,700 61,700 53,700
03/04/2026 57,700 -0.5 (-0.86%) 5,919,600 343,572.25 122,000 7,182.5 58,200 62,200 54,200
02/04/2026 58,200 -0.8 (-1.36%) 5,664,500 330,941.79 40,000 2,406 59,000 63,100 54,900
01/04/2026 59,000 0.9 (1.55%) 8,254,700 485,833.87 38,000 2,266.7 58,100 62,100 54,100
31/03/2026 58,100 0.1 (0.17%) 5,481,100 319,796.8 0 0 58,000 62,000 54,000
30/03/2026 58,000 -0.8 (-1.36%) 5,546,000 321,988.84 5,178,000 283,602 58,800 62,900 54,700
27/03/2026 58,800 0.9 (1.55%) 6,135,900 358,295.37 0 0 57,900 61,900 53,900
26/03/2026 57,900 -0.5 (-0.86%) 6,217,800 359,733.38 0 0 58,400 62,400 54,400
25/03/2026 58,400 0.2 (0.34%) 8,558,200 499,808.59 27,000 1,620 58,200 62,200 54,200
24/03/2026 58,200 0.6 (1.04%) 4,332,300 253,024.76 0 0 57,600 61,600 53,600
23/03/2026 57,600 -0.4 (-0.69%) 9,648,600 553,946.32 0 0 58,000 62,000 54,000
20/03/2026 58,000 -1.8 (-3.01%) 8,322,900 488,343.79 59,000 3,594.6 59,800 63,900 55,700
19/03/2026 59,800 -0.7 (-1.16%) 6,184,000 368,353.41 85,700 5,181.03 60,500 64,700 56,300
18/03/2026 60,500 0 (0%) 8,225,000 500,636.91 54,000 3,278 60,500 64,700 56,300
17/03/2026 60,500 1.7 (2.89%) 7,148,800 428,729.86 257,300 15,361.96 58,800 62,900 54,700
16/03/2026 58,800 -0.2 (-0.34%) 3,985,900 234,963.8 89,000 5,396.8 59,000 63,100 54,900
13/03/2026 59,000 -0.8 (-1.34%) 5,656,900 336,256.62 26,000 1,586 59,800 63,900 55,700
12/03/2026 59,800 -0.6 (-0.99%) 6,217,000 372,273.75 67,000 4,052 60,400 64,600 56,200
11/03/2026 60,400 0 (0%) 8,789,200 531,320.61 0 0 60,400 64,600 56,200
10/03/2026 60,400 3.1 (5.41%) 11,524,700 690,316.52 0 0 57,300 61,300 53,300
09/03/2026 57,300 -4.3 (-6.98%) 29,396,000 1,689,422.11 0 0 61,600 65,900 57,300
06/03/2026 61,600 -0.9 (-1.44%) 8,854,200 551,107.3 36,700 2,285.57 62,500 66,800 58,200
05/03/2026 62,500 -0.5 (-0.79%) 6,037,000 380,898.19 164,800 10,407.12 63,000 67,400 58,600
04/03/2026 63,000 1.4 (2.27%) 10,259,500 639,710.42 21,000 1,352.4 61,600 65,900 57,300
03/03/2026 61,600 -1.3 (-2.07%) 12,575,400 785,266.5 51,000 3,184.7 62,900 67,300 58,500
02/03/2026 62,900 -2 (-3.08%) 17,105,000 1,082,765.26 232,000 14,818.86 64,900 69,400 60,400
27/02/2026 64,900 -0.5 (-0.76%) 8,831,200 575,607.6 107,000 6,614.3 65,400 69,900 60,900
26/02/2026 65,400 0.3 (0.46%) 7,561,900 494,374.09 108,000 7,056.9 65,100 69,600 60,600
25/02/2026 65,100 0.1 (0.15%) 9,488,800 621,176.4 127,000 8,511.5 65,000 69,500 60,500
24/02/2026 65,000 -1.4 (-2.11%) 10,246,500 670,328.28 65,500 4,473.4 66,400 71,000 61,800
23/02/2026 66,400 2 (3.11%) 10,104,200 664,619.72 188,000 12,292.1 64,400 68,900 59,900

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